9115 明海グループ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1992-12-25 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 1992-12-24 | 420 | 421 | 420 | 420 | 4,000 | 420 |
| 1992-12-22 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1992-12-21 | 430 | 433 | 430 | 433 | 8,000 | 433 |
| 1992-12-18 | 440 | 445 | 435 | 435 | 6,000 | 435 |
| 1992-12-17 | 440 | 445 | 439 | 440 | 9,000 | 440 |
| 1992-12-16 | 451 | 451 | 449 | 449 | 13,000 | 449 |
| 1992-12-15 | 450 | 450 | 450 | 450 | 23,000 | 450 |
| 1992-12-14 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1992-12-11 | 448 | 448 | 448 | 448 | 7,000 | 448 |
| 1992-12-10 | 429 | 448 | 429 | 448 | 13,000 | 448 |
| 1992-12-09 | 417 | 430 | 417 | 430 | 11,000 | 430 |
| 1992-12-08 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1992-12-07 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1992-12-04 | 419 | 427 | 419 | 427 | 6,000 | 427 |
| 1992-12-03 | 428 | 428 | 425 | 425 | 2,000 | 425 |
| 1992-12-02 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 1992-12-01 | 411 | 431 | 411 | 430 | 9,000 | 430 |
| 1992-11-30 | 405 | 413 | 405 | 405 | 8,000 | 405 |
| 1992-11-27 | 405 | 405 | 396 | 396 | 8,000 | 396 |
| 1992-11-26 | 396 | 404 | 395 | 400 | 14,000 | 400 |
| 1992-11-25 | 396 | 396 | 389 | 395 | 6,000 | 395 |
| 1992-11-24 | 390 | 396 | 385 | 396 | 6,000 | 396 |
| 1992-11-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-11-19 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1992-11-18 | 381 | 390 | 380 | 389 | 18,000 | 389 |
| 1992-11-13 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1992-11-11 | 363 | 372 | 363 | 372 | 17,000 | 372 |
| 1992-11-06 | 393 | 397 | 390 | 397 | 10,000 | 397 |
| 1992-11-05 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 1992-10-30 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1992-10-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-10-27 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1992-10-26 | 410 | 420 | 410 | 415 | 6,000 | 415 |
| 1992-10-23 | 420 | 420 | 413 | 415 | 8,000 | 415 |
| 1992-10-22 | 425 | 425 | 415 | 420 | 7,000 | 420 |
| 1992-10-20 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1992-10-19 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1992-10-15 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 1992-10-14 | 430 | 433 | 428 | 433 | 31,000 | 433 |
| 1992-10-12 | 425 | 433 | 425 | 433 | 7,000 | 433 |
| 1992-10-09 | 430 | 432 | 430 | 430 | 7,000 | 430 |
| 1992-10-08 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 1992-10-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-10-05 | 439 | 439 | 439 | 439 | 11,000 | 439 |
| 1992-10-02 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1992-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-30 | 465 | 469 | 460 | 460 | 8,000 | 460 |
| 1992-09-29 | 469 | 469 | 466 | 466 | 2,000 | 466 |
| 1992-09-28 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1992-09-25 | 492 | 492 | 491 | 491 | 2,000 | 491 |
| 1992-09-24 | 476 | 491 | 476 | 491 | 5,000 | 491 |
| 1992-09-22 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1992-09-21 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1992-09-18 | 490 | 492 | 490 | 491 | 6,000 | 491 |
| 1992-09-17 | 500 | 500 | 490 | 491 | 8,000 | 491 |
| 1992-09-16 | 535 | 537 | 500 | 500 | 7,000 | 500 |
| 1992-09-14 | 520 | 535 | 520 | 535 | 3,000 | 535 |
| 1992-09-11 | 510 | 534 | 503 | 505 | 65,000 | 505 |
| 1992-09-09 | 455 | 460 | 455 | 460 | 8,000 | 460 |
| 1992-09-08 | 465 | 466 | 460 | 460 | 16,000 | 460 |
| 1992-09-07 | 479 | 480 | 479 | 480 | 5,000 | 480 |
| 1992-09-04 | 503 | 503 | 500 | 500 | 19,000 | 500 |
| 1992-09-03 | 488 | 493 | 488 | 493 | 17,000 | 493 |
| 1992-09-02 | 499 | 500 | 498 | 498 | 17,000 | 498 |
| 1992-09-01 | 531 | 534 | 529 | 529 | 37,000 | 529 |
| 1992-08-27 | 415 | 430 | 415 | 420 | 32,000 | 420 |
| 1992-08-26 | 429 | 431 | 420 | 420 | 16,000 | 420 |
| 1992-08-25 | 420 | 421 | 420 | 421 | 19,000 | 421 |
| 1992-08-24 | 410 | 410 | 410 | 410 | 24,000 | 410 |
| 1992-08-21 | 380 | 380 | 380 | 380 | 31,000 | 380 |
| 1992-08-20 | 340 | 344 | 339 | 340 | 14,000 | 340 |
| 1992-08-19 | 340 | 340 | 339 | 340 | 13,000 | 340 |
| 1992-08-18 | 360 | 360 | 340 | 340 | 5,000 | 340 |
| 1992-08-17 | 340 | 360 | 340 | 360 | 9,000 | 360 |
| 1992-08-14 | 361 | 361 | 340 | 340 | 7,000 | 340 |
| 1992-08-13 | 329 | 351 | 329 | 351 | 23,000 | 351 |
| 1992-08-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-08-06 | 400 | 400 | 398 | 400 | 5,000 | 400 |
| 1992-08-05 | 410 | 410 | 398 | 405 | 28,000 | 405 |
| 1992-08-04 | 418 | 418 | 413 | 415 | 6,000 | 415 |
| 1992-08-03 | 423 | 423 | 420 | 423 | 5,000 | 423 |
| 1992-07-31 | 425 | 425 | 423 | 423 | 21,000 | 423 |
| 1992-07-30 | 430 | 430 | 418 | 418 | 7,000 | 418 |
| 1992-07-29 | 441 | 446 | 430 | 430 | 7,000 | 430 |
| 1992-07-28 | 450 | 450 | 440 | 440 | 14,000 | 440 |
| 1992-07-27 | 465 | 465 | 451 | 451 | 14,000 | 451 |
| 1992-07-24 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1992-07-23 | 455 | 463 | 455 | 463 | 9,000 | 463 |
| 1992-07-22 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1992-07-21 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1992-07-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-07-17 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 1992-07-16 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1992-07-15 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-07-14 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 1992-07-10 | 505 | 506 | 505 | 506 | 7,000 | 506 |
| 1992-07-09 | 519 | 537 | 519 | 537 | 4,000 | 537 |
| 1992-07-08 | 538 | 539 | 538 | 539 | 2,000 | 539 |
| 1992-07-07 | 558 | 558 | 538 | 538 | 13,000 | 538 |
| 1992-07-06 | 519 | 559 | 519 | 559 | 14,000 | 559 |
| 1992-07-03 | 501 | 501 | 501 | 501 | 8,000 | 501 |
| 1992-07-02 | 471 | 478 | 471 | 478 | 4,000 | 478 |
| 1992-07-01 | 461 | 461 | 460 | 461 | 7,000 | 461 |
| 1992-06-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-06-29 | 459 | 459 | 450 | 450 | 8,000 | 450 |
| 1992-06-26 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 1992-06-25 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1992-06-24 | 473 | 480 | 473 | 480 | 2,000 | 480 |
| 1992-06-23 | 490 | 490 | 471 | 471 | 5,000 | 471 |
| 1992-06-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-06-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-06-15 | 540 | 541 | 535 | 535 | 4,000 | 535 |
| 1992-06-12 | 576 | 576 | 550 | 550 | 5,000 | 550 |
| 1992-06-11 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1992-06-10 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-06-09 | 560 | 570 | 550 | 570 | 4,000 | 570 |
| 1992-06-08 | 563 | 563 | 561 | 561 | 5,000 | 561 |
| 1992-06-05 | 569 | 570 | 561 | 561 | 4,000 | 561 |
| 1992-06-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-06-03 | 584 | 584 | 580 | 580 | 3,000 | 580 |
| 1992-06-02 | 598 | 620 | 598 | 600 | 17,000 | 600 |
| 1992-06-01 | 570 | 600 | 570 | 600 | 7,000 | 600 |
| 1992-05-28 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 1992-05-27 | 563 | 566 | 563 | 565 | 3,000 | 565 |
| 1992-05-26 | 600 | 600 | 562 | 562 | 6,000 | 562 |
| 1992-05-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-05-22 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1992-05-21 | 610 | 637 | 610 | 637 | 8,000 | 637 |
| 1992-05-20 | 631 | 640 | 615 | 620 | 21,000 | 620 |
| 1992-05-19 | 620 | 639 | 620 | 630 | 9,000 | 630 |
| 1992-05-18 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1992-05-15 | 639 | 640 | 590 | 605 | 18,000 | 605 |
| 1992-05-14 | 620 | 640 | 611 | 640 | 25,000 | 640 |
| 1992-05-13 | 610 | 610 | 580 | 580 | 17,000 | 580 |
| 1992-05-12 | 605 | 620 | 600 | 620 | 38,000 | 620 |
| 1992-05-08 | 510 | 520 | 510 | 520 | 16,000 | 520 |
| 1992-05-07 | 480 | 490 | 475 | 490 | 12,000 | 490 |
| 1992-05-06 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1992-05-01 | 451 | 463 | 451 | 463 | 5,000 | 463 |
| 1992-04-30 | 461 | 466 | 450 | 450 | 10,000 | 450 |
| 1992-04-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-27 | 461 | 462 | 460 | 462 | 3,000 | 462 |
| 1992-04-24 | 470 | 470 | 461 | 461 | 7,000 | 461 |
| 1992-04-22 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1992-04-21 | 490 | 490 | 470 | 470 | 6,000 | 470 |
| 1992-04-20 | 518 | 518 | 490 | 490 | 13,000 | 490 |
| 1992-04-17 | 491 | 491 | 487 | 487 | 3,000 | 487 |
| 1992-04-16 | 495 | 495 | 491 | 491 | 14,000 | 491 |
| 1992-04-15 | 472 | 479 | 471 | 471 | 22,000 | 471 |
| 1992-04-14 | 479 | 485 | 472 | 472 | 9,000 | 472 |
| 1992-04-13 | 482 | 482 | 478 | 480 | 9,000 | 480 |
| 1992-04-10 | 460 | 462 | 460 | 462 | 9,000 | 462 |
| 1992-04-09 | 459 | 460 | 450 | 460 | 18,000 | 460 |
| 1992-04-08 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1992-04-07 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 1992-04-06 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1992-04-03 | 475 | 480 | 470 | 476 | 14,000 | 476 |
| 1992-04-02 | 499 | 499 | 475 | 475 | 30,000 | 475 |
| 1992-04-01 | 530 | 530 | 501 | 501 | 40,000 | 501 |
| 1992-03-31 | 531 | 541 | 531 | 541 | 8,000 | 541 |
| 1992-03-30 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1992-03-27 | 535 | 535 | 530 | 530 | 12,000 | 530 |
| 1992-03-26 | 535 | 540 | 535 | 535 | 37,000 | 535 |
| 1992-03-25 | 521 | 532 | 500 | 502 | 32,000 | 502 |
| 1992-03-24 | 566 | 570 | 541 | 541 | 13,000 | 541 |
| 1992-03-23 | 580 | 580 | 565 | 565 | 14,000 | 565 |
| 1992-03-19 | 500 | 540 | 500 | 540 | 19,000 | 540 |
| 1992-03-18 | 510 | 510 | 490 | 490 | 19,000 | 490 |
| 1992-03-17 | 510 | 520 | 500 | 500 | 31,000 | 500 |
| 1992-03-16 | 520 | 520 | 501 | 501 | 16,000 | 501 |
| 1992-03-13 | 541 | 541 | 520 | 520 | 21,000 | 520 |
| 1992-03-12 | 550 | 551 | 540 | 540 | 20,000 | 540 |
| 1992-03-11 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1992-03-10 | 570 | 570 | 560 | 570 | 7,000 | 570 |
| 1992-03-09 | 590 | 590 | 570 | 570 | 13,000 | 570 |
| 1992-03-06 | 592 | 592 | 585 | 585 | 34,000 | 585 |
| 1992-03-05 | 600 | 600 | 592 | 592 | 42,000 | 592 |
| 1992-03-04 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1992-03-03 | 620 | 630 | 620 | 630 | 10,000 | 630 |
| 1992-03-02 | 610 | 630 | 610 | 630 | 8,000 | 630 |
| 1992-02-28 | 605 | 605 | 600 | 601 | 3,000 | 601 |
| 1992-02-27 | 620 | 625 | 610 | 610 | 6,000 | 610 |
| 1992-02-26 | 610 | 630 | 610 | 630 | 3,000 | 630 |
| 1992-02-25 | 620 | 620 | 593 | 603 | 5,000 | 603 |
| 1992-02-24 | 591 | 591 | 590 | 590 | 8,000 | 590 |
| 1992-02-21 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1992-02-20 | 595 | 600 | 595 | 600 | 13,000 | 600 |
| 1992-02-19 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1992-02-18 | 605 | 605 | 595 | 595 | 13,000 | 595 |
| 1992-02-17 | 591 | 595 | 591 | 595 | 2,000 | 595 |
| 1992-02-14 | 640 | 644 | 590 | 590 | 9,000 | 590 |
| 1992-02-13 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 1992-02-12 | 650 | 650 | 630 | 630 | 15,000 | 630 |
| 1992-02-10 | 650 | 650 | 631 | 631 | 9,000 | 631 |
| 1992-02-07 | 660 | 670 | 650 | 650 | 27,000 | 650 |
| 1992-02-06 | 649 | 660 | 649 | 659 | 9,000 | 659 |
| 1992-02-05 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 1992-02-04 | 660 | 660 | 650 | 650 | 10,000 | 650 |
| 1992-02-03 | 660 | 660 | 650 | 650 | 14,000 | 650 |
| 1992-01-31 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 1992-01-30 | 599 | 610 | 590 | 610 | 13,000 | 610 |
| 1992-01-29 | 591 | 600 | 590 | 590 | 18,000 | 590 |
| 1992-01-28 | 610 | 620 | 590 | 591 | 19,000 | 591 |
| 1992-01-27 | 600 | 610 | 590 | 610 | 10,000 | 610 |
| 1992-01-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-01-23 | 635 | 650 | 635 | 650 | 14,000 | 650 |
| 1992-01-22 | 620 | 625 | 601 | 625 | 10,000 | 625 |
| 1992-01-21 | 620 | 620 | 610 | 610 | 15,000 | 610 |
| 1992-01-20 | 641 | 641 | 610 | 610 | 7,000 | 610 |
| 1992-01-17 | 660 | 660 | 640 | 640 | 17,000 | 640 |
| 1992-01-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-01-14 | 660 | 660 | 650 | 660 | 10,000 | 660 |
| 1992-01-13 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1992-01-10 | 664 | 699 | 663 | 699 | 12,000 | 699 |
| 1992-01-09 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1992-01-08 | 700 | 701 | 700 | 700 | 15,000 | 700 |
| 1992-01-07 | 704 | 704 | 703 | 704 | 8,000 | 704 |
| 1992-01-06 | 704 | 704 | 704 | 704 | 8,000 | 704 |
分割・併合履歴 ： なし
