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 |
---|---|---|---|---|---|
2016/12/30 | 423 | 428 | 417 | 428 | 35,300 |
2016/12/29 | 432 | 433 | 415 | 429 | 38,000 |
2016/12/28 | 441 | 441 | 423 | 436 | 17,000 |
2016/12/27 | 434 | 440 | 433 | 439 | 30,600 |
2016/12/26 | 439 | 440 | 434 | 437 | 26,500 |
2016/12/22 | 439 | 444 | 430 | 442 | 40,800 |
2016/12/21 | 439 | 443 | 437 | 442 | 23,000 |
2016/12/20 | 443 | 444 | 436 | 444 | 21,700 |
2016/12/19 | 444 | 444 | 439 | 444 | 43,800 |
2016/12/16 | 444 | 444 | 437 | 440 | 27,300 |
2016/12/15 | 448 | 456 | 432 | 438 | 61,400 |
2016/12/14 | 448 | 448 | 440 | 445 | 15,400 |
2016/12/13 | 432 | 445 | 432 | 445 | 15,000 |
2016/12/12 | 448 | 448 | 436 | 439 | 43,900 |
2016/12/09 | 440 | 448 | 438 | 447 | 51,100 |
2016/12/08 | 462 | 473 | 438 | 444 | 130,500 |
2016/12/07 | 441 | 457 | 438 | 457 | 100,600 |
2016/12/06 | 434 | 438 | 430 | 437 | 59,000 |
2016/12/05 | 432 | 436 | 430 | 433 | 28,200 |
2016/12/02 | 436 | 441 | 430 | 436 | 36,300 |
2016/12/01 | 440 | 445 | 439 | 441 | 49,500 |
2016/11/30 | 444 | 445 | 435 | 436 | 24,100 |
2016/11/29 | 435 | 443 | 435 | 443 | 29,100 |
2016/11/28 | 435 | 443 | 428 | 443 | 44,400 |
2016/11/25 | 449 | 450 | 435 | 443 | 94,300 |
2016/11/24 | 413 | 449 | 409 | 448 | 275,300 |
2016/11/22 | 398 | 410 | 398 | 409 | 57,700 |
2016/11/21 | 405 | 407 | 399 | 403 | 57,200 |
2016/11/18 | 389 | 412 | 386 | 405 | 230,800 |
2016/11/17 | 379 | 385 | 373 | 385 | 57,800 |
2016/11/16 | 371 | 379 | 371 | 378 | 48,200 |
2016/11/15 | 372 | 373 | 368 | 371 | 22,200 |
2016/11/14 | 360 | 373 | 359 | 373 | 73,600 |
2016/11/11 | 360 | 362 | 357 | 360 | 24,900 |
2016/11/10 | 345 | 355 | 338 | 355 | 28,700 |
2016/11/09 | 356 | 358 | 330 | 338 | 35,600 |
2016/11/08 | 360 | 360 | 354 | 357 | 12,800 |
2016/11/07 | 352 | 360 | 351 | 360 | 15,400 |
2016/11/04 | 353 | 354 | 348 | 352 | 16,800 |
2016/11/02 | 356 | 359 | 355 | 356 | 35,500 |
2016/11/01 | 357 | 363 | 356 | 362 | 23,500 |
2016/10/31 | 363 | 379 | 355 | 361 | 88,400 |
2016/10/28 | 355 | 363 | 351 | 356 | 70,600 |
2016/10/27 | 358 | 358 | 352 | 355 | 18,500 |
2016/10/26 | 359 | 360 | 353 | 358 | 13,300 |
2016/10/25 | 360 | 363 | 356 | 359 | 38,300 |
2016/10/24 | 355 | 362 | 355 | 358 | 13,800 |
2016/10/21 | 357 | 360 | 345 | 359 | 16,600 |
2016/10/20 | 358 | 362 | 356 | 362 | 14,100 |
2016/10/19 | 364 | 365 | 358 | 361 | 14,800 |
2016/10/18 | 366 | 366 | 360 | 363 | 16,800 |
2016/10/17 | 366 | 367 | 362 | 366 | 13,600 |
2016/10/14 | 365 | 368 | 361 | 366 | 7,700 |
2016/10/13 | 369 | 370 | 365 | 368 | 14,200 |
2016/10/12 | 368 | 372 | 365 | 366 | 11,900 |
2016/10/11 | 370 | 371 | 366 | 370 | 12,900 |
2016/10/07 | 370 | 371 | 362 | 368 | 13,100 |
2016/10/06 | 369 | 371 | 353 | 369 | 22,000 |
2016/10/05 | 361 | 369 | 360 | 367 | 14,500 |
2016/10/04 | 365 | 365 | 357 | 363 | 9,200 |
2016/10/03 | 375 | 375 | 361 | 362 | 35,600 |
2016/09/30 | 370 | 378 | 366 | 369 | 20,600 |
2016/09/29 | 369 | 377 | 366 | 377 | 47,400 |
2016/09/28 | 369 | 369 | 363 | 366 | 16,900 |
2016/09/27 | 355 | 367 | 353 | 367 | 32,400 |
2016/09/26 | 364 | 364 | 360 | 363 | 16,400 |
2016/09/23 | 366 | 366 | 361 | 365 | 30,500 |
2016/09/21 | 354 | 364 | 349 | 364 | 26,600 |
2016/09/20 | 349 | 355 | 348 | 353 | 19,400 |
2016/09/16 | 353 | 358 | 350 | 353 | 17,300 |
2016/09/15 | 345 | 360 | 345 | 349 | 20,400 |
2016/09/14 | 342 | 358 | 342 | 345 | 44,000 |
2016/09/13 | 351 | 353 | 346 | 346 | 13,700 |
2016/09/12 | 359 | 365 | 343 | 350 | 47,200 |
2016/09/09 | 355 | 365 | 354 | 362 | 74,400 |
2016/09/08 | 358 | 362 | 346 | 355 | 46,200 |
2016/09/07 | 362 | 365 | 357 | 360 | 90,400 |
2016/09/06 | 347 | 357 | 346 | 356 | 46,900 |
2016/09/05 | 339 | 353 | 339 | 347 | 137,500 |
2016/09/02 | 332 | 337 | 330 | 336 | 35,800 |
2016/09/01 | 330 | 336 | 329 | 334 | 27,600 |
2016/08/31 | 324 | 330 | 323 | 330 | 32,600 |
2016/08/30 | 316 | 325 | 316 | 325 | 35,500 |
2016/08/29 | 313 | 318 | 313 | 318 | 25,000 |
2016/08/26 | 311 | 312 | 310 | 311 | 16,800 |
2016/08/25 | 309 | 313 | 308 | 312 | 10,000 |
2016/08/24 | 315 | 315 | 309 | 311 | 8,300 |
2016/08/23 | 305 | 315 | 305 | 312 | 23,200 |
2016/08/22 | 306 | 310 | 306 | 307 | 7,900 |
2016/08/19 | 305 | 310 | 305 | 306 | 15,700 |
2016/08/18 | 311 | 316 | 307 | 307 | 18,600 |
2016/08/17 | 307 | 313 | 306 | 313 | 25,800 |
2016/08/16 | 310 | 316 | 306 | 307 | 53,000 |
2016/08/15 | 317 | 320 | 312 | 315 | 32,500 |
2016/08/12 | 314 | 322 | 314 | 320 | 35,700 |
2016/08/10 | 319 | 324 | 318 | 322 | 14,300 |
2016/08/09 | 320 | 326 | 320 | 325 | 17,100 |
2016/08/08 | 319 | 323 | 318 | 323 | 12,100 |
2016/08/05 | 321 | 321 | 315 | 319 | 16,300 |
2016/08/04 | 316 | 325 | 316 | 324 | 24,500 |
2016/08/03 | 317 | 321 | 315 | 316 | 33,400 |
2016/08/02 | 321 | 326 | 319 | 323 | 18,700 |
2016/08/01 | 310 | 327 | 307 | 326 | 31,600 |
2016/07/29 | 316 | 321 | 311 | 314 | 23,000 |
2016/07/28 | 320 | 322 | 318 | 319 | 17,900 |
2016/07/27 | 325 | 328 | 311 | 324 | 29,800 |
2016/07/26 | 320 | 324 | 320 | 322 | 36,900 |
2016/07/25 | 325 | 330 | 324 | 325 | 16,500 |
2016/07/22 | 322 | 329 | 321 | 328 | 20,200 |
2016/07/21 | 331 | 333 | 323 | 328 | 18,700 |
2016/07/20 | 326 | 329 | 320 | 328 | 18,400 |
2016/07/19 | 324 | 328 | 318 | 327 | 23,500 |
2016/07/15 | 323 | 328 | 320 | 324 | 23,900 |
2016/07/14 | 328 | 328 | 319 | 321 | 26,500 |
2016/07/13 | 319 | 331 | 316 | 324 | 100,000 |
2016/07/12 | 313 | 316 | 312 | 313 | 35,200 |
2016/07/11 | 300 | 308 | 299 | 307 | 36,800 |
2016/07/08 | 297 | 300 | 291 | 292 | 27,000 |
2016/07/07 | 300 | 308 | 297 | 297 | 20,800 |
2016/07/06 | 309 | 309 | 299 | 304 | 39,300 |
2016/07/05 | 309 | 311 | 307 | 309 | 21,400 |
2016/07/04 | 314 | 315 | 306 | 308 | 48,600 |
2016/07/01 | 312 | 312 | 305 | 306 | 24,300 |
2016/06/30 | 310 | 318 | 307 | 308 | 51,800 |
2016/06/29 | 299 | 319 | 295 | 307 | 42,700 |
2016/06/28 | 286 | 297 | 273 | 292 | 52,100 |
2016/06/27 | 290 | 303 | 290 | 292 | 50,800 |
2016/06/24 | 315 | 323 | 290 | 292 | 96,700 |
2016/06/23 | 311 | 315 | 308 | 314 | 31,300 |
2016/06/22 | 313 | 316 | 309 | 312 | 24,600 |
2016/06/21 | 312 | 317 | 306 | 315 | 43,900 |
2016/06/20 | 307 | 315 | 307 | 313 | 48,900 |
2016/06/17 | 304 | 309 | 302 | 303 | 30,000 |
2016/06/16 | 309 | 313 | 299 | 300 | 152,100 |
2016/06/15 | 312 | 319 | 307 | 314 | 32,000 |
2016/06/14 | 325 | 328 | 317 | 318 | 49,600 |
2016/06/13 | 337 | 339 | 326 | 328 | 60,800 |
2016/06/10 | 346 | 349 | 344 | 344 | 43,500 |
2016/06/09 | 346 | 348 | 344 | 345 | 11,500 |
2016/06/08 | 349 | 350 | 346 | 349 | 19,600 |
2016/06/07 | 344 | 351 | 343 | 347 | 26,900 |
2016/06/06 | 342 | 347 | 340 | 344 | 52,100 |
2016/06/03 | 354 | 359 | 347 | 350 | 28,600 |
2016/06/02 | 358 | 361 | 352 | 354 | 42,800 |
2016/06/01 | 365 | 368 | 363 | 363 | 20,200 |
2016/05/31 | 365 | 368 | 362 | 365 | 29,100 |
2016/05/30 | 360 | 364 | 359 | 363 | 17,000 |
2016/05/27 | 358 | 362 | 357 | 358 | 24,300 |
2016/05/26 | 368 | 368 | 362 | 362 | 21,800 |
2016/05/25 | 372 | 372 | 366 | 366 | 20,900 |
2016/05/24 | 374 | 375 | 365 | 366 | 41,200 |
2016/05/23 | 385 | 385 | 370 | 375 | 61,400 |
2016/05/20 | 365 | 376 | 365 | 373 | 113,900 |
2016/05/19 | 351 | 364 | 351 | 361 | 141,000 |
2016/05/18 | 361 | 362 | 348 | 351 | 143,500 |
2016/05/17 | 356 | 361 | 353 | 357 | 72,300 |
2016/05/16 | 346 | 353 | 343 | 353 | 127,100 |
2016/05/13 | 375 | 377 | 353 | 354 | 78,100 |
2016/05/12 | 367 | 378 | 366 | 377 | 41,400 |
2016/05/11 | 385 | 386 | 372 | 374 | 54,300 |
2016/05/10 | 370 | 379 | 363 | 379 | 66,400 |
2016/05/09 | 365 | 367 | 360 | 365 | 42,500 |
2016/05/06 | 362 | 363 | 348 | 360 | 93,600 |
2016/05/02 | 347 | 370 | 347 | 362 | 149,100 |
2016/04/28 | 389 | 393 | 364 | 371 | 127,900 |
2016/04/27 | 384 | 392 | 371 | 387 | 84,800 |
2016/04/26 | 395 | 395 | 380 | 388 | 61,200 |
2016/04/25 | 412 | 412 | 390 | 395 | 150,400 |
2016/04/22 | 379 | 409 | 378 | 404 | 409,000 |
2016/04/21 | 372 | 377 | 369 | 377 | 115,300 |
2016/04/20 | 369 | 371 | 366 | 368 | 120,100 |
2016/04/19 | 358 | 366 | 358 | 364 | 69,500 |
2016/04/18 | 365 | 366 | 353 | 354 | 101,500 |
2016/04/15 | 360 | 366 | 358 | 366 | 51,100 |
2016/04/14 | 360 | 364 | 358 | 364 | 78,200 |
2016/04/13 | 342 | 353 | 342 | 353 | 64,500 |
2016/04/12 | 336 | 346 | 336 | 342 | 45,800 |
2016/04/11 | 341 | 345 | 331 | 338 | 34,400 |
2016/04/08 | 329 | 346 | 326 | 340 | 69,500 |
2016/04/07 | 330 | 345 | 330 | 335 | 49,800 |
2016/04/06 | 315 | 333 | 315 | 330 | 134,100 |
2016/04/05 | 342 | 343 | 313 | 321 | 192,800 |
2016/04/04 | 341 | 349 | 335 | 342 | 60,800 |
2016/04/01 | 365 | 365 | 340 | 342 | 109,300 |
2016/03/31 | 366 | 370 | 361 | 361 | 60,200 |
2016/03/30 | 364 | 367 | 363 | 364 | 44,000 |
2016/03/29 | 363 | 369 | 363 | 368 | 52,900 |
2016/03/28 | 370 | 373 | 364 | 368 | 60,000 |
2016/03/25 | 368 | 370 | 364 | 369 | 59,000 |
2016/03/24 | 374 | 374 | 364 | 368 | 49,400 |
2016/03/23 | 374 | 379 | 371 | 375 | 34,300 |
2016/03/22 | 369 | 373 | 366 | 373 | 47,900 |
2016/03/18 | 363 | 365 | 360 | 363 | 66,600 |
2016/03/17 | 374 | 376 | 364 | 365 | 157,300 |
2016/03/16 | 368 | 375 | 367 | 371 | 81,400 |
2016/03/15 | 381 | 385 | 373 | 375 | 98,700 |
2016/03/14 | 381 | 386 | 373 | 382 | 130,200 |
2016/03/11 | 366 | 381 | 364 | 375 | 132,500 |
2016/03/10 | 372 | 379 | 370 | 373 | 61,100 |
2016/03/09 | 379 | 379 | 367 | 369 | 118,300 |
2016/03/08 | 390 | 400 | 376 | 386 | 161,700 |
2016/03/07 | 404 | 407 | 387 | 391 | 156,100 |
2016/03/04 | 394 | 435 | 393 | 400 | 485,400 |
2016/03/03 | 344 | 385 | 344 | 376 | 291,200 |
2016/03/02 | 347 | 351 | 341 | 343 | 65,100 |
2016/03/01 | 341 | 344 | 335 | 337 | 48,800 |
2016/02/29 | 351 | 352 | 343 | 343 | 55,400 |
2016/02/26 | 350 | 357 | 345 | 347 | 36,300 |
2016/02/25 | 339 | 348 | 338 | 347 | 63,100 |
2016/02/24 | 333 | 344 | 329 | 335 | 50,600 |
2016/02/23 | 340 | 350 | 339 | 339 | 59,400 |
2016/02/22 | 342 | 342 | 334 | 341 | 75,700 |
2016/02/19 | 343 | 347 | 338 | 344 | 61,400 |
2016/02/18 | 350 | 354 | 347 | 351 | 81,100 |
2016/02/17 | 339 | 349 | 335 | 343 | 68,500 |
2016/02/16 | 330 | 346 | 327 | 341 | 111,000 |
2016/02/15 | 342 | 342 | 323 | 331 | 118,800 |
2016/02/12 | 325 | 331 | 300 | 302 | 218,200 |
2016/02/10 | 362 | 368 | 340 | 348 | 103,100 |
2016/02/09 | 390 | 390 | 358 | 359 | 110,200 |
2016/02/08 | 370 | 395 | 369 | 391 | 58,400 |
2016/02/05 | 391 | 394 | 375 | 379 | 97,400 |
2016/02/04 | 399 | 403 | 393 | 394 | 77,300 |
2016/02/03 | 403 | 405 | 392 | 396 | 96,400 |
2016/02/02 | 434 | 434 | 416 | 416 | 106,600 |
2016/02/01 | 419 | 439 | 419 | 437 | 155,600 |
2016/01/29 | 419 | 428 | 380 | 415 | 213,500 |
2016/01/28 | 426 | 431 | 420 | 420 | 119,700 |
2016/01/27 | 428 | 431 | 420 | 428 | 71,200 |
2016/01/26 | 422 | 426 | 413 | 416 | 90,300 |
2016/01/25 | 427 | 429 | 421 | 426 | 102,400 |
2016/01/22 | 401 | 410 | 395 | 409 | 101,700 |
2016/01/21 | 396 | 411 | 382 | 383 | 107,500 |
2016/01/20 | 425 | 426 | 400 | 401 | 123,100 |
2016/01/19 | 411 | 424 | 411 | 424 | 52,000 |
2016/01/18 | 406 | 417 | 396 | 410 | 181,800 |
2016/01/15 | 441 | 450 | 427 | 428 | 121,300 |
2016/01/14 | 459 | 459 | 425 | 441 | 175,700 |
2016/01/13 | 453 | 474 | 450 | 467 | 84,700 |
2016/01/12 | 476 | 477 | 447 | 453 | 165,000 |
2016/01/08 | 481 | 486 | 471 | 476 | 99,600 |
2016/01/07 | 500 | 503 | 486 | 486 | 74,900 |
2016/01/06 | 510 | 514 | 500 | 501 | 52,700 |
2016/01/05 | 509 | 516 | 505 | 506 | 60,900 |
2016/01/04 | 527 | 527 | 507 | 509 | 76,200 |