明海グループ(9115)の株価時系列情報
明海グループ(9115)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 364 | 367 | 364 | 365 | 23,700 |
2014/12/29 | 363 | 366 | 362 | 366 | 26,200 |
2014/12/26 | 358 | 363 | 358 | 363 | 19,400 |
2014/12/25 | 362 | 363 | 358 | 360 | 22,300 |
2014/12/24 | 363 | 366 | 361 | 363 | 42,000 |
2014/12/22 | 361 | 361 | 357 | 361 | 31,900 |
2014/12/19 | 361 | 362 | 350 | 361 | 72,700 |
2014/12/18 | 363 | 365 | 355 | 356 | 52,500 |
2014/12/17 | 352 | 363 | 352 | 358 | 29,100 |
2014/12/16 | 362 | 363 | 355 | 357 | 33,800 |
2014/12/15 | 370 | 370 | 365 | 366 | 12,300 |
2014/12/12 | 365 | 375 | 365 | 370 | 45,700 |
2014/12/11 | 371 | 377 | 365 | 367 | 21,900 |
2014/12/10 | 372 | 383 | 371 | 378 | 26,700 |
2014/12/09 | 383 | 384 | 378 | 379 | 18,400 |
2014/12/08 | 392 | 394 | 385 | 386 | 22,300 |
2014/12/05 | 392 | 393 | 388 | 390 | 18,100 |
2014/12/04 | 390 | 395 | 386 | 391 | 27,500 |
2014/12/03 | 401 | 401 | 385 | 387 | 50,400 |
2014/12/02 | 398 | 404 | 397 | 399 | 33,700 |
2014/12/01 | 400 | 407 | 395 | 398 | 75,700 |
2014/11/28 | 385 | 399 | 381 | 393 | 87,800 |
2014/11/27 | 388 | 388 | 380 | 380 | 15,500 |
2014/11/26 | 378 | 386 | 378 | 383 | 39,000 |
2014/11/25 | 372 | 379 | 372 | 376 | 41,500 |
2014/11/21 | 376 | 377 | 367 | 370 | 88,300 |
2014/11/20 | 373 | 381 | 365 | 378 | 28,100 |
2014/11/19 | 376 | 376 | 369 | 372 | 18,200 |
2014/11/18 | 369 | 376 | 368 | 375 | 16,700 |
2014/11/17 | 373 | 376 | 369 | 369 | 16,900 |
2014/11/14 | 376 | 376 | 372 | 373 | 16,300 |
2014/11/13 | 371 | 372 | 369 | 371 | 13,300 |
2014/11/12 | 377 | 379 | 372 | 372 | 20,400 |
2014/11/11 | 375 | 377 | 370 | 374 | 21,500 |
2014/11/10 | 374 | 375 | 373 | 373 | 5,800 |
2014/11/07 | 380 | 381 | 373 | 377 | 14,700 |
2014/11/06 | 380 | 389 | 378 | 379 | 24,600 |
2014/11/05 | 380 | 380 | 373 | 377 | 26,700 |
2014/11/04 | 396 | 396 | 377 | 378 | 80,600 |
2014/10/31 | 374 | 375 | 368 | 372 | 43,900 |
2014/10/30 | 370 | 375 | 370 | 370 | 19,200 |
2014/10/29 | 368 | 371 | 366 | 368 | 15,500 |
2014/10/28 | 364 | 372 | 364 | 366 | 9,400 |
2014/10/27 | 366 | 368 | 363 | 367 | 9,200 |
2014/10/24 | 377 | 379 | 365 | 365 | 12,400 |
2014/10/23 | 370 | 376 | 370 | 371 | 22,700 |
2014/10/22 | 354 | 367 | 354 | 367 | 44,500 |
2014/10/21 | 362 | 362 | 351 | 351 | 16,500 |
2014/10/20 | 355 | 364 | 355 | 360 | 12,700 |
2014/10/17 | 354 | 358 | 351 | 353 | 22,200 |
2014/10/16 | 354 | 361 | 351 | 357 | 35,300 |
2014/10/15 | 363 | 365 | 354 | 364 | 22,100 |
2014/10/14 | 355 | 365 | 353 | 360 | 25,900 |
2014/10/10 | 350 | 366 | 350 | 363 | 29,700 |
2014/10/09 | 370 | 371 | 363 | 363 | 17,500 |
2014/10/08 | 364 | 373 | 364 | 371 | 32,900 |
2014/10/07 | 382 | 383 | 376 | 378 | 21,800 |
2014/10/06 | 380 | 382 | 378 | 381 | 24,300 |
2014/10/03 | 375 | 375 | 363 | 369 | 51,800 |
2014/10/02 | 384 | 388 | 380 | 382 | 29,600 |
2014/10/01 | 402 | 406 | 386 | 392 | 30,800 |
2014/09/30 | 402 | 410 | 400 | 402 | 83,300 |
2014/09/29 | 390 | 395 | 386 | 394 | 45,500 |
2014/09/26 | 378 | 385 | 378 | 381 | 11,100 |
2014/09/25 | 380 | 386 | 378 | 386 | 26,600 |
2014/09/24 | 374 | 381 | 371 | 376 | 14,700 |
2014/09/22 | 376 | 394 | 376 | 381 | 27,700 |
2014/09/19 | 376 | 389 | 375 | 384 | 83,100 |
2014/09/18 | 370 | 376 | 370 | 376 | 14,200 |
2014/09/17 | 378 | 378 | 371 | 372 | 7,900 |
2014/09/16 | 372 | 378 | 372 | 378 | 23,100 |
2014/09/12 | 377 | 378 | 375 | 376 | 30,100 |
2014/09/11 | 375 | 377 | 374 | 376 | 27,000 |
2014/09/10 | 370 | 376 | 369 | 373 | 16,900 |
2014/09/09 | 375 | 376 | 371 | 373 | 12,300 |
2014/09/08 | 371 | 372 | 369 | 372 | 9,000 |
2014/09/05 | 371 | 372 | 363 | 368 | 19,600 |
2014/09/04 | 378 | 379 | 373 | 374 | 20,500 |
2014/09/03 | 368 | 386 | 368 | 379 | 100,000 |
2014/09/02 | 365 | 372 | 363 | 371 | 27,800 |
2014/09/01 | 367 | 367 | 360 | 365 | 14,200 |
2014/08/29 | 363 | 366 | 358 | 361 | 15,200 |
2014/08/28 | 362 | 368 | 360 | 363 | 21,400 |
2014/08/27 | 363 | 368 | 362 | 365 | 6,100 |
2014/08/26 | 366 | 366 | 361 | 364 | 11,800 |
2014/08/25 | 362 | 368 | 362 | 367 | 7,300 |
2014/08/22 | 367 | 367 | 361 | 363 | 16,700 |
2014/08/21 | 367 | 368 | 361 | 368 | 28,000 |
2014/08/20 | 365 | 366 | 349 | 362 | 14,700 |
2014/08/19 | 367 | 368 | 362 | 364 | 17,000 |
2014/08/18 | 365 | 368 | 360 | 365 | 10,800 |
2014/08/15 | 361 | 364 | 360 | 363 | 19,000 |
2014/08/14 | 351 | 361 | 351 | 360 | 17,400 |
2014/08/13 | 356 | 357 | 350 | 352 | 32,900 |
2014/08/12 | 355 | 358 | 355 | 356 | 6,900 |
2014/08/11 | 358 | 358 | 353 | 356 | 20,100 |
2014/08/08 | 354 | 355 | 350 | 352 | 17,500 |
2014/08/07 | 355 | 356 | 351 | 356 | 16,000 |
2014/08/06 | 358 | 360 | 355 | 355 | 25,900 |
2014/08/05 | 364 | 364 | 361 | 363 | 9,100 |
2014/08/04 | 367 | 368 | 365 | 365 | 18,200 |
2014/08/01 | 367 | 376 | 367 | 369 | 33,700 |
2014/07/31 | 371 | 385 | 371 | 379 | 53,200 |
2014/07/30 | 372 | 374 | 371 | 373 | 9,800 |
2014/07/29 | 372 | 374 | 370 | 373 | 10,500 |
2014/07/28 | 370 | 373 | 370 | 372 | 16,000 |
2014/07/25 | 374 | 375 | 370 | 372 | 15,300 |
2014/07/24 | 372 | 374 | 371 | 374 | 11,600 |
2014/07/23 | 376 | 376 | 372 | 372 | 4,900 |
2014/07/22 | 373 | 376 | 369 | 375 | 15,300 |
2014/07/18 | 372 | 373 | 369 | 371 | 27,800 |
2014/07/17 | 372 | 375 | 371 | 372 | 15,200 |
2014/07/16 | 372 | 375 | 371 | 371 | 18,000 |
2014/07/15 | 373 | 379 | 372 | 376 | 17,700 |
2014/07/14 | 373 | 376 | 370 | 375 | 17,300 |
2014/07/11 | 373 | 375 | 372 | 373 | 8,300 |
2014/07/10 | 382 | 382 | 375 | 375 | 8,800 |
2014/07/09 | 374 | 383 | 373 | 382 | 38,100 |
2014/07/08 | 373 | 379 | 373 | 377 | 16,200 |
2014/07/07 | 382 | 383 | 377 | 378 | 20,900 |
2014/07/04 | 381 | 381 | 378 | 380 | 17,700 |
2014/07/03 | 380 | 382 | 377 | 379 | 13,000 |
2014/07/02 | 379 | 382 | 378 | 380 | 23,200 |
2014/07/01 | 376 | 379 | 373 | 376 | 18,600 |
2014/06/30 | 370 | 380 | 370 | 373 | 14,100 |
2014/06/27 | 382 | 382 | 373 | 373 | 13,900 |
2014/06/26 | 379 | 380 | 378 | 379 | 12,800 |
2014/06/25 | 379 | 380 | 378 | 378 | 12,700 |
2014/06/24 | 388 | 388 | 379 | 382 | 22,100 |
2014/06/23 | 383 | 388 | 383 | 386 | 21,100 |
2014/06/20 | 385 | 386 | 382 | 384 | 12,000 |
2014/06/19 | 386 | 386 | 378 | 385 | 23,200 |
2014/06/18 | 381 | 386 | 380 | 385 | 9,800 |
2014/06/17 | 380 | 387 | 378 | 384 | 19,600 |
2014/06/16 | 385 | 386 | 380 | 380 | 17,700 |
2014/06/13 | 383 | 385 | 376 | 384 | 47,500 |
2014/06/12 | 375 | 379 | 375 | 376 | 9,800 |
2014/06/11 | 375 | 380 | 374 | 377 | 18,400 |
2014/06/10 | 378 | 380 | 371 | 375 | 22,800 |
2014/06/09 | 379 | 380 | 374 | 377 | 20,900 |
2014/06/06 | 370 | 375 | 370 | 374 | 24,700 |
2014/06/05 | 368 | 372 | 365 | 370 | 29,600 |
2014/06/04 | 373 | 376 | 367 | 369 | 19,200 |
2014/06/03 | 377 | 377 | 372 | 372 | 28,400 |
2014/06/02 | 360 | 366 | 360 | 365 | 20,000 |
2014/05/30 | 360 | 363 | 357 | 359 | 28,700 |
2014/05/29 | 360 | 362 | 358 | 360 | 18,900 |
2014/05/28 | 364 | 370 | 361 | 361 | 21,900 |
2014/05/27 | 365 | 370 | 364 | 364 | 21,900 |
2014/05/26 | 368 | 368 | 362 | 365 | 20,100 |
2014/05/23 | 361 | 366 | 360 | 364 | 15,500 |
2014/05/22 | 355 | 360 | 355 | 358 | 13,600 |
2014/05/21 | 353 | 355 | 353 | 354 | 19,900 |
2014/05/20 | 356 | 359 | 355 | 358 | 15,100 |
2014/05/19 | 372 | 372 | 357 | 359 | 28,600 |
2014/05/16 | 351 | 369 | 351 | 366 | 93,300 |
2014/05/15 | 389 | 396 | 388 | 390 | 28,000 |
2014/05/14 | 394 | 394 | 390 | 393 | 11,100 |
2014/05/13 | 389 | 393 | 388 | 392 | 12,200 |
2014/05/12 | 391 | 393 | 388 | 388 | 11,800 |
2014/05/09 | 387 | 394 | 387 | 392 | 11,800 |
2014/05/08 | 389 | 391 | 386 | 388 | 16,200 |
2014/05/07 | 397 | 397 | 387 | 389 | 32,900 |
2014/05/02 | 399 | 402 | 399 | 401 | 9,300 |
2014/05/01 | 400 | 401 | 396 | 399 | 13,400 |
2014/04/30 | 389 | 400 | 387 | 397 | 24,300 |
2014/04/28 | 391 | 391 | 386 | 389 | 16,000 |
2014/04/25 | 399 | 399 | 392 | 395 | 13,900 |
2014/04/24 | 400 | 404 | 395 | 395 | 10,700 |
2014/04/23 | 393 | 397 | 392 | 396 | 8,100 |
2014/04/22 | 403 | 403 | 392 | 392 | 14,400 |
2014/04/21 | 405 | 407 | 390 | 399 | 20,900 |
2014/04/18 | 400 | 405 | 392 | 400 | 14,400 |
2014/04/17 | 401 | 405 | 396 | 398 | 21,400 |
2014/04/16 | 389 | 398 | 387 | 397 | 16,500 |
2014/04/15 | 383 | 389 | 382 | 385 | 19,000 |
2014/04/14 | 380 | 386 | 380 | 382 | 12,500 |
2014/04/11 | 384 | 389 | 378 | 384 | 25,700 |
2014/04/10 | 392 | 397 | 392 | 392 | 15,500 |
2014/04/09 | 397 | 397 | 389 | 390 | 24,100 |
2014/04/08 | 410 | 413 | 396 | 402 | 28,600 |
2014/04/07 | 415 | 415 | 410 | 411 | 11,100 |
2014/04/04 | 413 | 421 | 412 | 419 | 25,600 |
2014/04/03 | 415 | 419 | 412 | 413 | 25,700 |
2014/04/02 | 410 | 416 | 410 | 412 | 33,400 |
2014/04/01 | 416 | 418 | 400 | 417 | 38,900 |
2014/03/31 | 412 | 414 | 411 | 414 | 27,000 |
2014/03/28 | 408 | 413 | 406 | 412 | 29,000 |
2014/03/27 | 399 | 408 | 391 | 407 | 17,800 |
2014/03/26 | 409 | 410 | 400 | 406 | 30,500 |
2014/03/25 | 412 | 412 | 402 | 404 | 26,600 |
2014/03/24 | 379 | 398 | 377 | 397 | 44,400 |
2014/03/20 | 386 | 387 | 377 | 377 | 27,900 |
2014/03/19 | 387 | 390 | 386 | 387 | 13,300 |
2014/03/18 | 390 | 393 | 384 | 389 | 15,000 |
2014/03/17 | 388 | 390 | 381 | 382 | 21,800 |
2014/03/14 | 395 | 397 | 388 | 388 | 74,600 |
2014/03/13 | 400 | 402 | 398 | 398 | 23,000 |
2014/03/12 | 402 | 406 | 401 | 401 | 23,200 |
2014/03/11 | 410 | 410 | 405 | 406 | 23,900 |
2014/03/10 | 416 | 416 | 407 | 407 | 16,300 |
2014/03/07 | 408 | 412 | 406 | 408 | 37,400 |
2014/03/06 | 399 | 407 | 399 | 406 | 18,100 |
2014/03/05 | 403 | 406 | 403 | 403 | 14,400 |
2014/03/04 | 394 | 403 | 394 | 402 | 26,100 |
2014/03/03 | 402 | 403 | 394 | 401 | 24,200 |
2014/02/28 | 406 | 409 | 401 | 402 | 33,400 |
2014/02/27 | 407 | 410 | 405 | 406 | 16,600 |
2014/02/26 | 411 | 415 | 408 | 410 | 14,600 |
2014/02/25 | 412 | 418 | 402 | 414 | 43,000 |
2014/02/24 | 414 | 419 | 399 | 410 | 29,700 |
2014/02/21 | 401 | 413 | 401 | 412 | 24,000 |
2014/02/20 | 409 | 410 | 398 | 399 | 20,100 |
2014/02/19 | 412 | 413 | 407 | 409 | 29,900 |
2014/02/18 | 403 | 412 | 402 | 410 | 32,100 |
2014/02/17 | 397 | 408 | 393 | 405 | 16,600 |
2014/02/14 | 410 | 412 | 396 | 401 | 30,800 |
2014/02/13 | 420 | 422 | 406 | 410 | 35,700 |
2014/02/12 | 418 | 424 | 417 | 420 | 25,500 |
2014/02/10 | 423 | 423 | 409 | 416 | 39,900 |
2014/02/07 | 396 | 415 | 396 | 412 | 78,400 |
2014/02/06 | 398 | 403 | 394 | 397 | 42,100 |
2014/02/05 | 403 | 411 | 389 | 398 | 78,500 |
2014/02/04 | 416 | 416 | 397 | 398 | 133,600 |
2014/02/03 | 440 | 440 | 430 | 435 | 103,800 |
2014/01/31 | 443 | 479 | 428 | 441 | 257,200 |
2014/01/30 | 442 | 454 | 435 | 439 | 63,700 |
2014/01/29 | 443 | 451 | 441 | 449 | 26,300 |
2014/01/28 | 440 | 443 | 438 | 438 | 40,300 |
2014/01/27 | 445 | 446 | 435 | 435 | 81,100 |
2014/01/24 | 460 | 467 | 450 | 456 | 73,200 |
2014/01/23 | 476 | 478 | 470 | 471 | 33,500 |
2014/01/22 | 474 | 478 | 471 | 475 | 46,700 |
2014/01/21 | 478 | 483 | 473 | 474 | 78,400 |
2014/01/20 | 474 | 475 | 470 | 473 | 32,900 |
2014/01/17 | 465 | 471 | 463 | 468 | 32,500 |
2014/01/16 | 465 | 469 | 463 | 465 | 50,800 |
2014/01/15 | 461 | 463 | 460 | 463 | 27,300 |
2014/01/14 | 465 | 469 | 456 | 457 | 60,800 |
2014/01/10 | 473 | 476 | 469 | 472 | 71,100 |
2014/01/09 | 469 | 471 | 463 | 471 | 68,300 |
2014/01/08 | 468 | 468 | 463 | 467 | 36,100 |
2014/01/07 | 469 | 472 | 461 | 461 | 43,700 |
2014/01/06 | 475 | 477 | 461 | 471 | 70,300 |