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 |
---|---|---|---|---|---|
2015/12/30 | 528 | 528 | 521 | 522 | 43,800 |
2015/12/29 | 508 | 524 | 508 | 520 | 58,500 |
2015/12/28 | 502 | 511 | 499 | 508 | 80,400 |
2015/12/25 | 501 | 503 | 494 | 494 | 130,500 |
2015/12/24 | 508 | 514 | 503 | 503 | 65,300 |
2015/12/22 | 509 | 514 | 507 | 509 | 57,100 |
2015/12/21 | 511 | 516 | 503 | 510 | 78,300 |
2015/12/18 | 523 | 527 | 516 | 518 | 89,000 |
2015/12/17 | 520 | 532 | 520 | 525 | 81,600 |
2015/12/16 | 515 | 517 | 509 | 514 | 58,000 |
2015/12/15 | 519 | 519 | 506 | 507 | 122,600 |
2015/12/14 | 516 | 522 | 506 | 510 | 206,900 |
2015/12/11 | 513 | 536 | 513 | 535 | 141,200 |
2015/12/10 | 522 | 531 | 518 | 520 | 124,300 |
2015/12/09 | 530 | 538 | 528 | 531 | 77,100 |
2015/12/08 | 550 | 550 | 532 | 535 | 145,700 |
2015/12/07 | 555 | 555 | 548 | 550 | 48,100 |
2015/12/04 | 541 | 546 | 536 | 545 | 140,400 |
2015/12/03 | 556 | 559 | 551 | 554 | 81,800 |
2015/12/02 | 560 | 563 | 550 | 562 | 138,000 |
2015/12/01 | 554 | 568 | 545 | 557 | 176,100 |
2015/11/30 | 548 | 552 | 541 | 547 | 96,800 |
2015/11/27 | 558 | 558 | 544 | 546 | 132,600 |
2015/11/26 | 564 | 570 | 556 | 559 | 132,000 |
2015/11/25 | 578 | 579 | 562 | 566 | 190,500 |
2015/11/24 | 574 | 580 | 556 | 575 | 307,500 |
2015/11/20 | 579 | 582 | 556 | 565 | 415,300 |
2015/11/19 | 550 | 615 | 543 | 591 | 1,156,400 |
2015/11/18 | 521 | 543 | 518 | 531 | 252,200 |
2015/11/17 | 521 | 523 | 515 | 516 | 98,500 |
2015/11/16 | 499 | 518 | 497 | 513 | 144,500 |
2015/11/13 | 525 | 525 | 504 | 506 | 290,300 |
2015/11/12 | 503 | 537 | 498 | 532 | 392,200 |
2015/11/11 | 505 | 508 | 502 | 503 | 93,700 |
2015/11/10 | 505 | 510 | 503 | 505 | 84,000 |
2015/11/09 | 506 | 512 | 497 | 510 | 109,700 |
2015/11/06 | 497 | 506 | 497 | 502 | 69,700 |
2015/11/05 | 492 | 504 | 491 | 495 | 117,600 |
2015/11/04 | 514 | 517 | 499 | 499 | 173,900 |
2015/11/02 | 530 | 530 | 511 | 511 | 179,900 |
2015/10/30 | 560 | 568 | 544 | 544 | 131,000 |
2015/10/29 | 561 | 561 | 552 | 556 | 64,200 |
2015/10/28 | 555 | 557 | 546 | 551 | 83,500 |
2015/10/27 | 576 | 580 | 555 | 557 | 149,500 |
2015/10/26 | 577 | 589 | 570 | 577 | 192,900 |
2015/10/23 | 587 | 594 | 573 | 574 | 127,100 |
2015/10/22 | 590 | 590 | 572 | 577 | 124,600 |
2015/10/21 | 584 | 596 | 575 | 586 | 343,200 |
2015/10/20 | 610 | 621 | 566 | 574 | 974,700 |
2015/10/19 | 573 | 612 | 566 | 612 | 1,388,900 |
2015/10/16 | 512 | 516 | 510 | 512 | 35,200 |
2015/10/15 | 504 | 516 | 504 | 508 | 52,300 |
2015/10/14 | 523 | 523 | 507 | 507 | 83,700 |
2015/10/13 | 523 | 526 | 517 | 523 | 66,100 |
2015/10/09 | 510 | 523 | 506 | 523 | 74,400 |
2015/10/08 | 519 | 521 | 503 | 506 | 67,700 |
2015/10/07 | 514 | 519 | 508 | 519 | 45,100 |
2015/10/06 | 520 | 535 | 512 | 515 | 122,700 |
2015/10/05 | 530 | 530 | 515 | 520 | 85,300 |
2015/10/02 | 534 | 534 | 516 | 523 | 68,500 |
2015/10/01 | 518 | 546 | 512 | 543 | 135,200 |
2015/09/30 | 507 | 526 | 506 | 523 | 62,800 |
2015/09/29 | 520 | 521 | 500 | 503 | 105,600 |
2015/09/28 | 522 | 539 | 521 | 529 | 105,800 |
2015/09/25 | 531 | 539 | 520 | 532 | 76,200 |
2015/09/24 | 541 | 549 | 533 | 533 | 53,500 |
2015/09/18 | 574 | 574 | 557 | 561 | 41,600 |
2015/09/17 | 558 | 572 | 554 | 570 | 65,200 |
2015/09/16 | 552 | 560 | 540 | 555 | 61,400 |
2015/09/15 | 572 | 572 | 542 | 543 | 111,000 |
2015/09/14 | 597 | 597 | 560 | 565 | 110,700 |
2015/09/11 | 584 | 592 | 576 | 589 | 84,700 |
2015/09/10 | 564 | 584 | 557 | 580 | 68,400 |
2015/09/09 | 553 | 587 | 548 | 578 | 188,000 |
2015/09/08 | 555 | 558 | 522 | 526 | 80,700 |
2015/09/07 | 558 | 569 | 546 | 558 | 96,500 |
2015/09/04 | 605 | 608 | 557 | 568 | 164,800 |
2015/09/03 | 615 | 622 | 602 | 602 | 65,800 |
2015/09/02 | 585 | 618 | 579 | 599 | 172,600 |
2015/09/01 | 614 | 614 | 590 | 592 | 142,300 |
2015/08/31 | 625 | 625 | 597 | 615 | 179,900 |
2015/08/28 | 620 | 627 | 607 | 612 | 139,000 |
2015/08/27 | 610 | 621 | 594 | 602 | 274,700 |
2015/08/26 | 541 | 588 | 535 | 573 | 281,300 |
2015/08/25 | 513 | 575 | 505 | 531 | 374,100 |
2015/08/24 | 600 | 614 | 548 | 550 | 329,600 |
2015/08/21 | 620 | 650 | 614 | 617 | 269,900 |
2015/08/20 | 683 | 684 | 639 | 642 | 412,900 |
2015/08/19 | 621 | 666 | 613 | 658 | 421,700 |
2015/08/18 | 624 | 640 | 606 | 621 | 129,100 |
2015/08/17 | 620 | 645 | 620 | 634 | 107,200 |
2015/08/14 | 621 | 630 | 611 | 621 | 164,500 |
2015/08/13 | 630 | 659 | 620 | 636 | 677,400 |
2015/08/12 | 678 | 683 | 617 | 630 | 487,500 |
2015/08/11 | 637 | 685 | 632 | 672 | 672,300 |
2015/08/10 | 596 | 635 | 587 | 617 | 364,300 |
2015/08/07 | 570 | 634 | 569 | 595 | 411,900 |
2015/08/06 | 610 | 611 | 567 | 572 | 385,400 |
2015/08/05 | 619 | 645 | 595 | 610 | 241,400 |
2015/08/04 | 668 | 672 | 607 | 621 | 420,700 |
2015/08/03 | 625 | 680 | 582 | 648 | 1,032,700 |
2015/07/31 | 520 | 616 | 519 | 616 | 1,181,200 |
2015/07/30 | 513 | 527 | 501 | 516 | 212,200 |
2015/07/29 | 561 | 564 | 511 | 523 | 431,900 |
2015/07/28 | 537 | 593 | 533 | 560 | 2,010,500 |
2015/07/27 | 500 | 534 | 490 | 534 | 805,500 |
2015/07/24 | 459 | 459 | 450 | 454 | 109,200 |
2015/07/23 | 445 | 458 | 442 | 453 | 182,200 |
2015/07/22 | 441 | 445 | 431 | 437 | 106,400 |
2015/07/21 | 432 | 459 | 429 | 445 | 243,800 |
2015/07/17 | 423 | 428 | 420 | 424 | 55,800 |
2015/07/16 | 412 | 419 | 410 | 419 | 31,700 |
2015/07/15 | 417 | 418 | 407 | 412 | 33,100 |
2015/07/14 | 418 | 422 | 414 | 415 | 39,700 |
2015/07/13 | 402 | 414 | 402 | 413 | 30,300 |
2015/07/10 | 405 | 405 | 395 | 399 | 39,400 |
2015/07/09 | 401 | 401 | 388 | 401 | 64,600 |
2015/07/08 | 416 | 416 | 404 | 405 | 51,400 |
2015/07/07 | 409 | 418 | 409 | 416 | 24,300 |
2015/07/06 | 408 | 412 | 404 | 406 | 42,000 |
2015/07/03 | 418 | 418 | 412 | 414 | 20,600 |
2015/07/02 | 419 | 424 | 418 | 419 | 26,300 |
2015/07/01 | 419 | 421 | 413 | 416 | 25,500 |
2015/06/30 | 408 | 416 | 406 | 416 | 45,500 |
2015/06/29 | 414 | 417 | 401 | 409 | 76,200 |
2015/06/26 | 430 | 430 | 425 | 427 | 42,100 |
2015/06/25 | 416 | 435 | 415 | 431 | 105,300 |
2015/06/24 | 418 | 424 | 415 | 420 | 51,700 |
2015/06/23 | 414 | 422 | 413 | 418 | 68,500 |
2015/06/22 | 410 | 413 | 409 | 413 | 18,700 |
2015/06/19 | 410 | 414 | 406 | 411 | 34,700 |
2015/06/18 | 413 | 418 | 405 | 406 | 33,900 |
2015/06/17 | 413 | 415 | 409 | 410 | 40,400 |
2015/06/16 | 411 | 418 | 411 | 414 | 37,600 |
2015/06/15 | 412 | 415 | 408 | 415 | 35,000 |
2015/06/12 | 412 | 412 | 407 | 412 | 66,700 |
2015/06/11 | 408 | 415 | 408 | 412 | 31,100 |
2015/06/10 | 403 | 412 | 401 | 406 | 44,000 |
2015/06/09 | 406 | 443 | 403 | 404 | 257,300 |
2015/06/08 | 418 | 418 | 408 | 410 | 17,100 |
2015/06/05 | 408 | 413 | 404 | 408 | 40,300 |
2015/06/04 | 403 | 411 | 403 | 408 | 19,400 |
2015/06/03 | 407 | 410 | 405 | 406 | 35,000 |
2015/06/02 | 410 | 414 | 406 | 411 | 20,300 |
2015/06/01 | 416 | 416 | 409 | 410 | 32,800 |
2015/05/29 | 417 | 418 | 412 | 416 | 31,000 |
2015/05/28 | 417 | 418 | 414 | 416 | 18,900 |
2015/05/27 | 411 | 417 | 410 | 417 | 33,400 |
2015/05/26 | 415 | 418 | 411 | 413 | 28,700 |
2015/05/25 | 423 | 423 | 414 | 415 | 41,900 |
2015/05/22 | 417 | 423 | 410 | 412 | 44,100 |
2015/05/21 | 427 | 428 | 416 | 416 | 56,600 |
2015/05/20 | 438 | 438 | 426 | 431 | 48,800 |
2015/05/19 | 430 | 438 | 426 | 435 | 83,600 |
2015/05/18 | 434 | 438 | 425 | 430 | 262,500 |
2015/05/15 | 379 | 450 | 375 | 429 | 663,600 |
2015/05/14 | 380 | 381 | 378 | 379 | 32,100 |
2015/05/13 | 382 | 382 | 378 | 379 | 8,200 |
2015/05/12 | 380 | 380 | 375 | 379 | 22,500 |
2015/05/11 | 385 | 388 | 380 | 380 | 13,500 |
2015/05/08 | 379 | 382 | 377 | 380 | 20,600 |
2015/05/07 | 380 | 382 | 378 | 379 | 9,300 |
2015/05/01 | 381 | 383 | 376 | 380 | 27,900 |
2015/04/30 | 387 | 391 | 382 | 385 | 42,100 |
2015/04/28 | 389 | 394 | 388 | 388 | 33,100 |
2015/04/27 | 388 | 390 | 388 | 389 | 11,100 |
2015/04/24 | 389 | 393 | 387 | 388 | 27,700 |
2015/04/23 | 388 | 397 | 386 | 389 | 63,700 |
2015/04/22 | 386 | 389 | 385 | 386 | 20,400 |
2015/04/21 | 382 | 387 | 382 | 386 | 13,200 |
2015/04/20 | 384 | 388 | 381 | 382 | 15,800 |
2015/04/17 | 385 | 389 | 380 | 384 | 44,900 |
2015/04/16 | 390 | 390 | 384 | 386 | 22,300 |
2015/04/15 | 390 | 391 | 386 | 389 | 22,100 |
2015/04/14 | 386 | 391 | 386 | 391 | 20,900 |
2015/04/13 | 389 | 389 | 384 | 385 | 16,800 |
2015/04/10 | 388 | 391 | 384 | 386 | 36,300 |
2015/04/09 | 391 | 392 | 386 | 389 | 18,400 |
2015/04/08 | 384 | 391 | 384 | 389 | 35,600 |
2015/04/07 | 382 | 387 | 381 | 383 | 24,800 |
2015/04/06 | 379 | 382 | 376 | 382 | 24,000 |
2015/04/03 | 377 | 382 | 377 | 381 | 18,200 |
2015/04/02 | 382 | 383 | 379 | 380 | 32,800 |
2015/04/01 | 374 | 377 | 373 | 375 | 34,800 |
2015/03/31 | 383 | 387 | 373 | 375 | 104,900 |
2015/03/30 | 393 | 394 | 387 | 388 | 35,700 |
2015/03/27 | 393 | 398 | 388 | 391 | 41,700 |
2015/03/26 | 401 | 402 | 398 | 399 | 44,700 |
2015/03/25 | 403 | 403 | 399 | 403 | 32,400 |
2015/03/24 | 405 | 405 | 397 | 399 | 36,400 |
2015/03/23 | 399 | 405 | 399 | 404 | 38,800 |
2015/03/20 | 400 | 402 | 399 | 399 | 23,700 |
2015/03/19 | 402 | 405 | 399 | 401 | 32,300 |
2015/03/18 | 399 | 402 | 398 | 400 | 23,100 |
2015/03/17 | 401 | 403 | 399 | 401 | 22,400 |
2015/03/16 | 406 | 408 | 397 | 399 | 23,500 |
2015/03/13 | 407 | 409 | 403 | 406 | 62,000 |
2015/03/12 | 401 | 401 | 396 | 400 | 40,500 |
2015/03/11 | 385 | 395 | 385 | 395 | 20,700 |
2015/03/10 | 394 | 395 | 383 | 390 | 47,300 |
2015/03/09 | 395 | 395 | 389 | 393 | 26,600 |
2015/03/06 | 397 | 401 | 390 | 394 | 41,600 |
2015/03/05 | 403 | 403 | 393 | 396 | 39,500 |
2015/03/04 | 404 | 405 | 395 | 400 | 44,900 |
2015/03/03 | 404 | 411 | 399 | 408 | 37,400 |
2015/03/02 | 404 | 406 | 399 | 403 | 57,100 |
2015/02/27 | 409 | 410 | 401 | 405 | 32,900 |
2015/02/26 | 402 | 410 | 401 | 409 | 41,100 |
2015/02/25 | 406 | 408 | 401 | 407 | 26,500 |
2015/02/24 | 409 | 409 | 394 | 407 | 109,800 |
2015/02/23 | 413 | 415 | 408 | 412 | 29,900 |
2015/02/20 | 415 | 420 | 405 | 412 | 55,500 |
2015/02/19 | 412 | 422 | 412 | 417 | 65,100 |
2015/02/18 | 415 | 424 | 412 | 419 | 52,700 |
2015/02/17 | 410 | 418 | 410 | 415 | 32,300 |
2015/02/16 | 419 | 422 | 410 | 414 | 50,100 |
2015/02/13 | 423 | 423 | 418 | 421 | 43,200 |
2015/02/12 | 427 | 429 | 421 | 423 | 87,400 |
2015/02/10 | 407 | 419 | 406 | 416 | 58,600 |
2015/02/09 | 394 | 421 | 391 | 414 | 96,700 |
2015/02/06 | 388 | 403 | 378 | 388 | 84,000 |
2015/02/05 | 400 | 405 | 386 | 389 | 84,800 |
2015/02/04 | 411 | 418 | 398 | 406 | 57,300 |
2015/02/03 | 420 | 421 | 397 | 406 | 154,200 |
2015/02/02 | 427 | 433 | 406 | 426 | 282,500 |
2015/01/30 | 388 | 447 | 376 | 428 | 443,100 |
2015/01/29 | 397 | 397 | 381 | 386 | 48,300 |
2015/01/28 | 387 | 400 | 386 | 398 | 70,200 |
2015/01/27 | 392 | 397 | 376 | 395 | 71,500 |
2015/01/26 | 373 | 395 | 372 | 389 | 110,900 |
2015/01/23 | 366 | 380 | 364 | 380 | 101,300 |
2015/01/22 | 358 | 364 | 358 | 361 | 18,400 |
2015/01/21 | 366 | 367 | 360 | 362 | 20,100 |
2015/01/20 | 364 | 367 | 360 | 365 | 42,700 |
2015/01/19 | 355 | 360 | 354 | 360 | 29,100 |
2015/01/16 | 356 | 357 | 351 | 353 | 54,600 |
2015/01/15 | 357 | 360 | 356 | 358 | 20,100 |
2015/01/14 | 357 | 360 | 357 | 357 | 11,700 |
2015/01/13 | 358 | 362 | 357 | 358 | 16,800 |
2015/01/09 | 369 | 372 | 358 | 361 | 35,800 |
2015/01/08 | 357 | 372 | 355 | 365 | 71,200 |
2015/01/07 | 355 | 357 | 354 | 355 | 19,500 |
2015/01/06 | 360 | 364 | 356 | 358 | 29,500 |
2015/01/05 | 367 | 368 | 364 | 367 | 14,600 |