9115 明治海運(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02730730710720255,500720
2022-12-01728735715723222,300723
2022-11-30711723709721297,900721
2022-11-29707716703711243,000711
2022-11-28725725705714185,900714
2022-11-25727731715719242,400719
2022-11-24697727697727474,700727
2022-11-22698703694698199,900698
2022-11-21689702686692321,000692
2022-11-18710713684685412,900685
2022-11-17712716702704315,200704
2022-11-16727730712713304,200713
2022-11-15717741711727316,400727
2022-11-14738739707713379,300713
2022-11-11743755722730400,100730
2022-11-10734743722733292,000733
2022-11-09755769743744428,300744
2022-11-08768784754758490,700758
2022-11-07726771726769669,100769
2022-11-04756761724727735,900727
2022-11-02766786752755657,000755
2022-11-017758157627731,590,500773
2022-10-317257817077722,068,500772
2022-10-287157706937203,348,700720
2022-10-27704715691710440,900710
2022-10-26761761713719825,200719
2022-10-25726765721754941,600754
2022-10-24733735712725920,900725
2022-10-217307457077181,374,800718
2022-10-207717877137232,373,300723
2022-10-197178467167727,914,000772
2022-10-188448486997132,401,500713
2022-10-17743743738743124,400743
2022-10-14638648629643150,200643
2022-10-13627629613623143,100623
2022-10-12634634607626282,800626
2022-10-11658658637641271,300641
2022-10-07680685669673129,400673
2022-10-06679695679692136,400692
2022-10-05692702674675125,600675
2022-10-04684689668676118,800676
2022-10-03648675638668240,700668
2022-09-30670675651658141,200658
2022-09-29696707670675179,600675
2022-09-28690692668679190,500679
2022-09-27706711693696111,000696
2022-09-26710711691693204,800693
2022-09-22725730711725200,800725
2022-09-21729743720741163,800741
2022-09-20745750729736180,100736
2022-09-16771772730738297,000738
2022-09-15780783773780110,800780
2022-09-14770790768783229,700783
2022-09-13780814780800258,600800
2022-09-12789798769778198,000778
2022-09-09770783765781206,100781
2022-09-08763775756767210,000767
2022-09-07783783754763231,000763
2022-09-06811811786798171,400798
2022-09-05799810776806243,800806
2022-09-02809819789798211,300798
2022-09-01815825803807257,400807
2022-08-31840840819826256,100826
2022-08-30854857843847170,200847
2022-08-29872872843850303,900850
2022-08-26878892872887190,600887
2022-08-25880881861874167,000874
2022-08-24879882861861159,600861
2022-08-23857881856867212,200867
2022-08-22880880855872257,900872
2022-08-19902906882885332,400885
2022-08-18896902886891332,900891
2022-08-17915934895910480,700910
2022-08-16941941897907410,300907
2022-08-15975984935942429,800942
2022-08-129921,010980981414,600981
2022-08-101,0001,016966986378,100986
2022-08-091,0031,0359871,017294,1001,017
2022-08-081,0621,0631,0031,010419,2001,010
2022-08-051,0821,1181,0421,063813,1001,063
2022-08-041,0051,1129961,0921,374,3001,092
2022-08-031,0031,0609951,013805,9001,013
2022-08-021,0301,1509991,0202,079,3001,020
2022-08-019221,0629131,0411,452,1001,041
2022-07-29940940883928821,700928
2022-07-281,0001,0609409481,544,200948
2022-07-279881,007963990427,000990
2022-07-26962994944988363,900988
2022-07-25960976938948394,700948
2022-07-221,0281,0649519671,058,400967
2022-07-21940966935962316,900962
2022-07-201,0011,005927948551,100948
2022-07-19888946888941432,200941
2022-07-15882883859879108,800879
2022-07-14862888861885141,700885
2022-07-13875885858871108,600871
2022-07-12885887862871106,800871
2022-07-11924931895897129,700897
2022-07-08900925895900224,500900
2022-07-07919919873890193,400890
2022-07-06936937890910237,100910
2022-07-05962977946950167,800950
2022-07-04980982945958207,300958
2022-07-011,0191,019966972221,900972
2022-06-301,0631,0639971,007366,2001,007
2022-06-291,1031,1031,0351,047416,2001,047
2022-06-281,1241,1981,1131,125415,2001,125
2022-06-271,1311,1591,1101,131364,2001,131
2022-06-241,1141,1341,0951,109361,8001,109
2022-06-231,2331,2411,1201,129438,8001,129
2022-06-221,3191,3411,2241,232315,3001,232
2022-06-211,3011,3281,2731,300273,9001,300
2022-06-201,3201,3291,2631,281310,3001,281
2022-06-171,3891,3911,3201,331326,1001,331
2022-06-161,4991,4991,4001,418254,3001,418
2022-06-151,4801,5191,4401,469315,3001,469
2022-06-141,3901,4791,3731,474374,7001,474
2022-06-131,4391,5141,4281,440465,9001,440
2022-06-101,4601,5381,4511,499683,2001,499
2022-06-091,5301,5591,4351,4901,045,9001,490
2022-06-081,5501,6141,5011,5691,232,4001,569
2022-06-071,3501,5501,3231,4901,207,1001,490
2022-06-061,4131,4871,3661,3871,088,7001,387
2022-06-031,4051,4581,3071,3831,352,5001,383
2022-06-021,3001,4171,2641,4031,726,5001,403
2022-06-011,1581,2931,1521,2631,673,1001,263
2022-05-311,0381,2551,0201,1782,143,3001,178
2022-05-301,1251,1251,0011,0551,137,9001,055
2022-05-279431,0659421,0651,233,9001,065
2022-05-26905942891915283,200915
2022-05-25926944907907382,500907
2022-05-24914939894900569,500900
2022-05-23840890836884352,700884
2022-05-20786825785825180,700825
2022-05-19760786759786132,800786
2022-05-18788799778781113,300781
2022-05-17739766735756126,900756
2022-05-16719758716730139,200730
2022-05-13691720691713119,700713
2022-05-1271572269369395,700693
2022-05-11722722697715111,100715
2022-05-10732734707727113,600727
2022-05-0974475873574299,100742
2022-05-0674975773874791,300747
2022-05-02742755732749132,600749
2022-04-28733740714727133,300727
2022-04-27720738720737199,100737
2022-04-2674074371873067,500730
2022-04-2572474372072889,900728
2022-04-2275176074574753,200747
2022-04-2177077174876687,700766
2022-04-20773778756762116,600762
2022-04-1975677175276695,100766
2022-04-1875076073876066,100760
2022-04-1576077174976071,100760
2022-04-1475576574976298,600762
2022-04-13728749728748106,800748
2022-04-12729732712720116,400720
2022-04-11747758734741120,100741
2022-04-08748755740742127,300742
2022-04-07749756731747166,000747
2022-04-06784784761762176,100762
2022-04-05827827794795138,300795
2022-04-04830833814822148,500822
2022-04-01863863831845160,400845
2022-03-31854884847875208,200875
2022-03-30842851816849177,800849
2022-03-29838863837859125,600859
2022-03-28886888839846180,000846
2022-03-25876895854871268,500871
2022-03-24876878848873293,000873
2022-03-23890904867888217,300888
2022-03-22902905888890137,300890
2022-03-18895911893906197,800906
2022-03-17902918889910207,900910
2022-03-16914923886901184,500901
2022-03-15930962895903235,400903
2022-03-14947976926939292,000939
2022-03-11921959910941308,100941
2022-03-10886929872929356,100929
2022-03-09882884823858337,600858
2022-03-08954960852867424,200867
2022-03-071,0181,033971973532,600973
2022-03-041,0331,1249779911,393,900991
2022-03-039101,000910989711,100989
2022-03-02934948905906370,200906
2022-03-01945979920941730,500941
2022-02-28838944835917855,900917
2022-02-25875901802825703,300825
2022-02-24870896848861408,800861
2022-02-22892909881884300,800884
2022-02-21953956902919473,800919
2022-02-189231,000918953843,800953
2022-02-17935978923934605,500934
2022-02-16883937874932676,900932
2022-02-15847878846858173,000858
2022-02-14839867837856160,400856
2022-02-10878892860865259,600865
2022-02-09862867841863172,300863
2022-02-08804870775854374,500854
2022-02-07837846805815213,200815
2022-02-04778859777835512,200835
2022-02-03779805771791319,100791
2022-02-02760781749780202,100780
2022-02-01712760712754387,300754
2022-01-31691714677702299,700702
2022-01-28690705673689239,900689
2022-01-27695700664670211,500670
2022-01-26702711684688124,100688
2022-01-25729730685692233,600692
2022-01-24710738707735140,400735
2022-01-21706730705720175,600720
2022-01-20710728699721170,800721
2022-01-19747755713715196,100715
2022-01-18780784761766114,700766
2022-01-17796809776778125,300778
2022-01-14775799763798177,800798
2022-01-13790791771783137,000783
2022-01-12762795761791256,400791
2022-01-11757760741760101,000760
2022-01-07765774748758206,300758
2022-01-06755767746753187,300753
2022-01-05736778736766383,500766
2022-01-04735749721739288,100739

分割・併合履歴 : なし