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
2022-12-02	730	730	710	720	255,500	720
2022-12-01	728	735	715	723	222,300	723
2022-11-30	711	723	709	721	297,900	721
2022-11-29	707	716	703	711	243,000	711
2022-11-28	725	725	705	714	185,900	714
2022-11-25	727	731	715	719	242,400	719
2022-11-24	697	727	697	727	474,700	727
2022-11-22	698	703	694	698	199,900	698
2022-11-21	689	702	686	692	321,000	692
2022-11-18	710	713	684	685	412,900	685
2022-11-17	712	716	702	704	315,200	704
2022-11-16	727	730	712	713	304,200	713
2022-11-15	717	741	711	727	316,400	727
2022-11-14	738	739	707	713	379,300	713
2022-11-11	743	755	722	730	400,100	730
2022-11-10	734	743	722	733	292,000	733
2022-11-09	755	769	743	744	428,300	744
2022-11-08	768	784	754	758	490,700	758
2022-11-07	726	771	726	769	669,100	769
2022-11-04	756	761	724	727	735,900	727
2022-11-02	766	786	752	755	657,000	755
2022-11-01	775	815	762	773	1,590,500	773
2022-10-31	725	781	707	772	2,068,500	772
2022-10-28	715	770	693	720	3,348,700	720
2022-10-27	704	715	691	710	440,900	710
2022-10-26	761	761	713	719	825,200	719
2022-10-25	726	765	721	754	941,600	754
2022-10-24	733	735	712	725	920,900	725
2022-10-21	730	745	707	718	1,374,800	718
2022-10-20	771	787	713	723	2,373,300	723
2022-10-19	717	846	716	772	7,914,000	772
2022-10-18	844	848	699	713	2,401,500	713
2022-10-17	743	743	738	743	124,400	743
2022-10-14	638	648	629	643	150,200	643
2022-10-13	627	629	613	623	143,100	623
2022-10-12	634	634	607	626	282,800	626
2022-10-11	658	658	637	641	271,300	641
2022-10-07	680	685	669	673	129,400	673
2022-10-06	679	695	679	692	136,400	692
2022-10-05	692	702	674	675	125,600	675
2022-10-04	684	689	668	676	118,800	676
2022-10-03	648	675	638	668	240,700	668
2022-09-30	670	675	651	658	141,200	658
2022-09-29	696	707	670	675	179,600	675
2022-09-28	690	692	668	679	190,500	679
2022-09-27	706	711	693	696	111,000	696
2022-09-26	710	711	691	693	204,800	693
2022-09-22	725	730	711	725	200,800	725
2022-09-21	729	743	720	741	163,800	741
2022-09-20	745	750	729	736	180,100	736
2022-09-16	771	772	730	738	297,000	738
2022-09-15	780	783	773	780	110,800	780
2022-09-14	770	790	768	783	229,700	783
2022-09-13	780	814	780	800	258,600	800
2022-09-12	789	798	769	778	198,000	778
2022-09-09	770	783	765	781	206,100	781
2022-09-08	763	775	756	767	210,000	767
2022-09-07	783	783	754	763	231,000	763
2022-09-06	811	811	786	798	171,400	798
2022-09-05	799	810	776	806	243,800	806
2022-09-02	809	819	789	798	211,300	798
2022-09-01	815	825	803	807	257,400	807
2022-08-31	840	840	819	826	256,100	826
2022-08-30	854	857	843	847	170,200	847
2022-08-29	872	872	843	850	303,900	850
2022-08-26	878	892	872	887	190,600	887
2022-08-25	880	881	861	874	167,000	874
2022-08-24	879	882	861	861	159,600	861
2022-08-23	857	881	856	867	212,200	867
2022-08-22	880	880	855	872	257,900	872
2022-08-19	902	906	882	885	332,400	885
2022-08-18	896	902	886	891	332,900	891
2022-08-17	915	934	895	910	480,700	910
2022-08-16	941	941	897	907	410,300	907
2022-08-15	975	984	935	942	429,800	942
2022-08-12	992	1,010	980	981	414,600	981
2022-08-10	1,000	1,016	966	986	378,100	986
2022-08-09	1,003	1,035	987	1,017	294,100	1,017
2022-08-08	1,062	1,063	1,003	1,010	419,200	1,010
2022-08-05	1,082	1,118	1,042	1,063	813,100	1,063
2022-08-04	1,005	1,112	996	1,092	1,374,300	1,092
2022-08-03	1,003	1,060	995	1,013	805,900	1,013
2022-08-02	1,030	1,150	999	1,020	2,079,300	1,020
2022-08-01	922	1,062	913	1,041	1,452,100	1,041
2022-07-29	940	940	883	928	821,700	928
2022-07-28	1,000	1,060	940	948	1,544,200	948
2022-07-27	988	1,007	963	990	427,000	990
2022-07-26	962	994	944	988	363,900	988
2022-07-25	960	976	938	948	394,700	948
2022-07-22	1,028	1,064	951	967	1,058,400	967
2022-07-21	940	966	935	962	316,900	962
2022-07-20	1,001	1,005	927	948	551,100	948
2022-07-19	888	946	888	941	432,200	941
2022-07-15	882	883	859	879	108,800	879
2022-07-14	862	888	861	885	141,700	885
2022-07-13	875	885	858	871	108,600	871
2022-07-12	885	887	862	871	106,800	871
2022-07-11	924	931	895	897	129,700	897
2022-07-08	900	925	895	900	224,500	900
2022-07-07	919	919	873	890	193,400	890
2022-07-06	936	937	890	910	237,100	910
2022-07-05	962	977	946	950	167,800	950
2022-07-04	980	982	945	958	207,300	958
2022-07-01	1,019	1,019	966	972	221,900	972
2022-06-30	1,063	1,063	997	1,007	366,200	1,007
2022-06-29	1,103	1,103	1,035	1,047	416,200	1,047
2022-06-28	1,124	1,198	1,113	1,125	415,200	1,125
2022-06-27	1,131	1,159	1,110	1,131	364,200	1,131
2022-06-24	1,114	1,134	1,095	1,109	361,800	1,109
2022-06-23	1,233	1,241	1,120	1,129	438,800	1,129
2022-06-22	1,319	1,341	1,224	1,232	315,300	1,232
2022-06-21	1,301	1,328	1,273	1,300	273,900	1,300
2022-06-20	1,320	1,329	1,263	1,281	310,300	1,281
2022-06-17	1,389	1,391	1,320	1,331	326,100	1,331
2022-06-16	1,499	1,499	1,400	1,418	254,300	1,418
2022-06-15	1,480	1,519	1,440	1,469	315,300	1,469
2022-06-14	1,390	1,479	1,373	1,474	374,700	1,474
2022-06-13	1,439	1,514	1,428	1,440	465,900	1,440
2022-06-10	1,460	1,538	1,451	1,499	683,200	1,499
2022-06-09	1,530	1,559	1,435	1,490	1,045,900	1,490
2022-06-08	1,550	1,614	1,501	1,569	1,232,400	1,569
2022-06-07	1,350	1,550	1,323	1,490	1,207,100	1,490
2022-06-06	1,413	1,487	1,366	1,387	1,088,700	1,387
2022-06-03	1,405	1,458	1,307	1,383	1,352,500	1,383
2022-06-02	1,300	1,417	1,264	1,403	1,726,500	1,403
2022-06-01	1,158	1,293	1,152	1,263	1,673,100	1,263
2022-05-31	1,038	1,255	1,020	1,178	2,143,300	1,178
2022-05-30	1,125	1,125	1,001	1,055	1,137,900	1,055
2022-05-27	943	1,065	942	1,065	1,233,900	1,065
2022-05-26	905	942	891	915	283,200	915
2022-05-25	926	944	907	907	382,500	907
2022-05-24	914	939	894	900	569,500	900
2022-05-23	840	890	836	884	352,700	884
2022-05-20	786	825	785	825	180,700	825
2022-05-19	760	786	759	786	132,800	786
2022-05-18	788	799	778	781	113,300	781
2022-05-17	739	766	735	756	126,900	756
2022-05-16	719	758	716	730	139,200	730
2022-05-13	691	720	691	713	119,700	713
2022-05-12	715	722	693	693	95,700	693
2022-05-11	722	722	697	715	111,100	715
2022-05-10	732	734	707	727	113,600	727
2022-05-09	744	758	735	742	99,100	742
2022-05-06	749	757	738	747	91,300	747
2022-05-02	742	755	732	749	132,600	749
2022-04-28	733	740	714	727	133,300	727
2022-04-27	720	738	720	737	199,100	737
2022-04-26	740	743	718	730	67,500	730
2022-04-25	724	743	720	728	89,900	728
2022-04-22	751	760	745	747	53,200	747
2022-04-21	770	771	748	766	87,700	766
2022-04-20	773	778	756	762	116,600	762
2022-04-19	756	771	752	766	95,100	766
2022-04-18	750	760	738	760	66,100	760
2022-04-15	760	771	749	760	71,100	760
2022-04-14	755	765	749	762	98,600	762
2022-04-13	728	749	728	748	106,800	748
2022-04-12	729	732	712	720	116,400	720
2022-04-11	747	758	734	741	120,100	741
2022-04-08	748	755	740	742	127,300	742
2022-04-07	749	756	731	747	166,000	747
2022-04-06	784	784	761	762	176,100	762
2022-04-05	827	827	794	795	138,300	795
2022-04-04	830	833	814	822	148,500	822
2022-04-01	863	863	831	845	160,400	845
2022-03-31	854	884	847	875	208,200	875
2022-03-30	842	851	816	849	177,800	849
2022-03-29	838	863	837	859	125,600	859
2022-03-28	886	888	839	846	180,000	846
2022-03-25	876	895	854	871	268,500	871
2022-03-24	876	878	848	873	293,000	873
2022-03-23	890	904	867	888	217,300	888
2022-03-22	902	905	888	890	137,300	890
2022-03-18	895	911	893	906	197,800	906
2022-03-17	902	918	889	910	207,900	910
2022-03-16	914	923	886	901	184,500	901
2022-03-15	930	962	895	903	235,400	903
2022-03-14	947	976	926	939	292,000	939
2022-03-11	921	959	910	941	308,100	941
2022-03-10	886	929	872	929	356,100	929
2022-03-09	882	884	823	858	337,600	858
2022-03-08	954	960	852	867	424,200	867
2022-03-07	1,018	1,033	971	973	532,600	973
2022-03-04	1,033	1,124	977	991	1,393,900	991
2022-03-03	910	1,000	910	989	711,100	989
2022-03-02	934	948	905	906	370,200	906
2022-03-01	945	979	920	941	730,500	941
2022-02-28	838	944	835	917	855,900	917
2022-02-25	875	901	802	825	703,300	825
2022-02-24	870	896	848	861	408,800	861
2022-02-22	892	909	881	884	300,800	884
2022-02-21	953	956	902	919	473,800	919
2022-02-18	923	1,000	918	953	843,800	953
2022-02-17	935	978	923	934	605,500	934
2022-02-16	883	937	874	932	676,900	932
2022-02-15	847	878	846	858	173,000	858
2022-02-14	839	867	837	856	160,400	856
2022-02-10	878	892	860	865	259,600	865
2022-02-09	862	867	841	863	172,300	863
2022-02-08	804	870	775	854	374,500	854
2022-02-07	837	846	805	815	213,200	815
2022-02-04	778	859	777	835	512,200	835
2022-02-03	779	805	771	791	319,100	791
2022-02-02	760	781	749	780	202,100	780
2022-02-01	712	760	712	754	387,300	754
2022-01-31	691	714	677	702	299,700	702
2022-01-28	690	705	673	689	239,900	689
2022-01-27	695	700	664	670	211,500	670
2022-01-26	702	711	684	688	124,100	688
2022-01-25	729	730	685	692	233,600	692
2022-01-24	710	738	707	735	140,400	735
2022-01-21	706	730	705	720	175,600	720
2022-01-20	710	728	699	721	170,800	721
2022-01-19	747	755	713	715	196,100	715
2022-01-18	780	784	761	766	114,700	766
2022-01-17	796	809	776	778	125,300	778
2022-01-14	775	799	763	798	177,800	798
2022-01-13	790	791	771	783	137,000	783
2022-01-12	762	795	761	791	256,400	791
2022-01-11	757	760	741	760	101,000	760
2022-01-07	765	774	748	758	206,300	758
2022-01-06	755	767	746	753	187,300	753
2022-01-05	736	778	736	766	383,500	766
2022-01-04	735	749	721	739	288,100	739

分割・併合履歴：なし