9115 明海グループ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 110 | 110 | 110 | 110 | 38,000 | 110 |
| 1983-12-27 | 103 | 110 | 103 | 110 | 46,000 | 110 |
| 1983-12-26 | 102 | 102 | 101 | 101 | 4,000 | 101 |
| 1983-12-23 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 1983-12-22 | 100 | 100 | 100 | 100 | 15,000 | 100 |
| 1983-12-21 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 1983-12-20 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 1983-12-19 | 103 | 103 | 100 | 100 | 5,000 | 100 |
| 1983-12-17 | 100 | 100 | 100 | 100 | 13,000 | 100 |
| 1983-12-15 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1983-12-14 | 100 | 101 | 100 | 100 | 6,000 | 100 |
| 1983-12-13 | 102 | 102 | 100 | 100 | 25,000 | 100 |
| 1983-12-12 | 105 | 105 | 103 | 103 | 7,000 | 103 |
| 1983-12-09 | 101 | 101 | 100 | 101 | 13,000 | 101 |
| 1983-12-08 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 1983-12-07 | 100 | 100 | 100 | 100 | 16,000 | 100 |
| 1983-12-06 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1983-12-05 | 99 | 100 | 95 | 100 | 36,000 | 100 |
| 1983-12-03 | 97 | 100 | 97 | 100 | 31,000 | 100 |
| 1983-12-01 | 95 | 97 | 95 | 97 | 8,000 | 97 |
| 1983-11-30 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 1983-11-26 | 100 | 103 | 100 | 102 | 7,000 | 102 |
| 1983-11-25 | 96 | 100 | 96 | 100 | 34,000 | 100 |
| 1983-11-24 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 1983-11-22 | 96 | 96 | 95 | 95 | 14,000 | 95 |
| 1983-11-21 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 1983-11-18 | 97 | 98 | 97 | 97 | 25,000 | 97 |
| 1983-11-17 | 98 | 98 | 98 | 98 | 12,000 | 98 |
| 1983-11-11 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 1983-11-10 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 1983-11-09 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 1983-11-08 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 1983-11-07 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 1983-11-05 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 1983-11-04 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 1983-11-02 | 100 | 100 | 98 | 98 | 9,000 | 98 |
| 1983-11-01 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 1983-10-31 | 99 | 100 | 99 | 100 | 38,000 | 100 |
| 1983-10-28 | 98 | 98 | 98 | 98 | 10,000 | 98 |
| 1983-10-25 | 100 | 100 | 100 | 100 | 13,000 | 100 |
| 1983-10-21 | 98 | 98 | 98 | 98 | 10,000 | 98 |
| 1983-10-15 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 1983-10-14 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 1983-10-11 | 96 | 98 | 94 | 94 | 5,000 | 94 |
| 1983-10-06 | 99 | 99 | 98 | 98 | 4,000 | 98 |
| 1983-10-05 | 96 | 99 | 96 | 99 | 4,000 | 99 |
| 1983-10-04 | 97 | 97 | 97 | 97 | 10,000 | 97 |
| 1983-10-03 | 98 | 98 | 98 | 98 | 12,000 | 98 |
| 1983-09-29 | 98 | 98 | 96 | 96 | 2,000 | 96 |
| 1983-09-28 | 99 | 99 | 98 | 98 | 5,000 | 98 |
| 1983-09-27 | 98 | 98 | 98 | 98 | 5,000 | 98 |
| 1983-09-26 | 96 | 96 | 95 | 96 | 5,000 | 96 |
| 1983-09-24 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 1983-09-22 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 1983-09-21 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 1983-09-19 | 99 | 99 | 91 | 91 | 7,000 | 91 |
| 1983-09-17 | 95 | 99 | 95 | 99 | 12,000 | 99 |
| 1983-09-16 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 1983-09-09 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 1983-09-06 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 1983-09-05 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 1983-09-03 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 1983-09-02 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 1983-09-01 | 97 | 97 | 95 | 95 | 4,000 | 95 |
| 1983-08-31 | 95 | 95 | 95 | 95 | 5,000 | 95 |
| 1983-08-26 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 1983-08-25 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 1983-08-24 | 94 | 94 | 94 | 94 | 3,000 | 94 |
| 1983-08-22 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 1983-08-10 | 91 | 91 | 91 | 91 | 10,000 | 91 |
| 1983-08-09 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 1983-08-08 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 1983-08-03 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 1983-08-02 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 1983-07-30 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 1983-07-29 | 99 | 100 | 99 | 100 | 10,000 | 100 |
| 1983-07-28 | 98 | 98 | 98 | 98 | 5,000 | 98 |
| 1983-07-27 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 1983-07-26 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 1983-07-25 | 97 | 97 | 97 | 97 | 6,000 | 97 |
| 1983-07-23 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 1983-07-22 | 98 | 98 | 98 | 98 | 8,000 | 98 |
| 1983-07-20 | 97 | 98 | 97 | 98 | 4,000 | 98 |
| 1983-07-19 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 1983-07-18 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 1983-07-15 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 1983-07-14 | 96 | 100 | 96 | 100 | 6,000 | 100 |
| 1983-07-11 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 1983-07-07 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 1983-07-05 | 96 | 96 | 96 | 96 | 12,000 | 96 |
| 1983-07-04 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 1983-06-30 | 96 | 96 | 96 | 96 | 8,000 | 96 |
| 1983-06-29 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 1983-06-28 | 97 | 97 | 96 | 96 | 7,000 | 96 |
| 1983-06-21 | 96 | 97 | 96 | 97 | 5,000 | 97 |
| 1983-06-20 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 1983-06-17 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 1983-06-16 | 96 | 98 | 96 | 98 | 11,000 | 98 |
| 1983-06-14 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 1983-06-13 | 95 | 96 | 95 | 96 | 5,000 | 96 |
| 1983-06-09 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 1983-06-07 | 96 | 96 | 96 | 96 | 10,000 | 96 |
| 1983-06-04 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 1983-06-01 | 95 | 95 | 95 | 95 | 11,000 | 95 |
| 1983-05-31 | 104 | 104 | 103 | 103 | 9,000 | 103 |
| 1983-05-30 | 104 | 105 | 104 | 104 | 10,000 | 104 |
| 1983-05-28 | 103 | 104 | 103 | 104 | 3,000 | 104 |
| 1983-05-27 | 103 | 104 | 103 | 104 | 6,000 | 104 |
| 1983-05-25 | 102 | 106 | 102 | 106 | 3,000 | 106 |
| 1983-05-24 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 1983-05-23 | 106 | 106 | 103 | 103 | 6,000 | 103 |
| 1983-05-20 | 109 | 109 | 106 | 106 | 13,000 | 106 |
| 1983-05-19 | 103 | 105 | 103 | 105 | 9,000 | 105 |
| 1983-05-18 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 1983-05-17 | 104 | 105 | 104 | 105 | 10,000 | 105 |
| 1983-05-16 | 104 | 104 | 104 | 104 | 11,000 | 104 |
| 1983-05-14 | 105 | 105 | 103 | 105 | 13,000 | 105 |
| 1983-05-13 | 102 | 105 | 102 | 103 | 14,000 | 103 |
| 1983-05-12 | 97 | 100 | 97 | 100 | 6,000 | 100 |
| 1983-05-11 | 100 | 100 | 95 | 95 | 6,000 | 95 |
| 1983-05-07 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 1983-05-06 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 1983-05-04 | 105 | 109 | 102 | 102 | 22,000 | 102 |
| 1983-05-02 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 1983-04-28 | 105 | 110 | 105 | 105 | 16,000 | 105 |
| 1983-04-27 | 104 | 107 | 104 | 107 | 6,000 | 107 |
| 1983-04-25 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 1983-04-22 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 1983-04-21 | 102 | 103 | 102 | 103 | 7,000 | 103 |
| 1983-04-20 | 101 | 102 | 100 | 102 | 12,000 | 102 |
| 1983-04-19 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 1983-04-18 | 101 | 101 | 97 | 97 | 6,000 | 97 |
| 1983-04-15 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 1983-04-14 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 1983-04-12 | 95 | 95 | 95 | 95 | 10,000 | 95 |
| 1983-04-11 | 102 | 102 | 100 | 100 | 3,000 | 100 |
| 1983-04-09 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 1983-04-08 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 1983-04-04 | 96 | 96 | 96 | 96 | 6,000 | 96 |
| 1983-04-02 | 98 | 98 | 96 | 96 | 7,000 | 96 |
| 1983-03-29 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 1983-03-28 | 96 | 96 | 96 | 96 | 5,000 | 96 |
| 1983-03-25 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 1983-03-24 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 1983-03-23 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 1983-03-18 | 100 | 100 | 95 | 95 | 6,000 | 95 |
| 1983-03-17 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 1983-03-16 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 1983-03-15 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 1983-03-14 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 1983-03-12 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 1983-03-11 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 1983-03-10 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 1983-03-07 | 100 | 102 | 100 | 102 | 6,000 | 102 |
| 1983-03-05 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 1983-03-04 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 1983-03-03 | 107 | 107 | 105 | 105 | 15,000 | 105 |
| 1983-03-02 | 107 | 107 | 107 | 107 | 6,000 | 107 |
| 1983-03-01 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 1983-02-28 | 108 | 110 | 108 | 110 | 14,000 | 110 |
| 1983-02-26 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 1983-02-25 | 110 | 110 | 110 | 110 | 19,000 | 110 |
| 1983-02-24 | 110 | 110 | 108 | 110 | 56,000 | 110 |
| 1983-02-23 | 109 | 110 | 106 | 107 | 58,000 | 107 |
| 1983-02-22 | 101 | 110 | 101 | 105 | 21,000 | 105 |
| 1983-02-21 | 100 | 104 | 100 | 100 | 9,000 | 100 |
| 1983-02-18 | 105 | 105 | 105 | 105 | 26,000 | 105 |
| 1983-02-16 | 105 | 110 | 103 | 110 | 50,000 | 110 |
| 1983-02-15 | 105 | 105 | 105 | 105 | 18,000 | 105 |
| 1983-02-14 | 100 | 100 | 100 | 100 | 8,000 | 100 |
| 1983-02-12 | 98 | 98 | 98 | 98 | 7,000 | 98 |
| 1983-02-10 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 1983-02-08 | 103 | 103 | 100 | 100 | 8,000 | 100 |
| 1983-02-07 | 105 | 105 | 103 | 103 | 25,000 | 103 |
| 1983-02-05 | 105 | 105 | 105 | 105 | 22,000 | 105 |
| 1983-02-04 | 95 | 96 | 95 | 96 | 7,000 | 96 |
| 1983-02-03 | 95 | 95 | 94 | 94 | 19,000 | 94 |
| 1983-01-31 | 95 | 95 | 95 | 95 | 20,000 | 95 |
| 1983-01-28 | 93 | 93 | 93 | 93 | 14,000 | 93 |
| 1983-01-27 | 93 | 93 | 93 | 93 | 6,000 | 93 |
| 1983-01-26 | 94 | 94 | 93 | 93 | 8,000 | 93 |
| 1983-01-25 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 1983-01-24 | 95 | 95 | 95 | 95 | 483,000 | 95 |
| 1983-01-22 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 1983-01-21 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 1983-01-20 | 96 | 96 | 95 | 95 | 3,000 | 95 |
| 1983-01-19 | 95 | 96 | 95 | 96 | 20,000 | 96 |
| 1983-01-18 | 95 | 95 | 95 | 95 | 12,000 | 95 |
| 1983-01-17 | 93 | 93 | 93 | 93 | 5,000 | 93 |
| 1983-01-14 | 92 | 96 | 92 | 95 | 24,000 | 95 |
| 1983-01-13 | 90 | 91 | 90 | 91 | 6,000 | 91 |
| 1983-01-12 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 1983-01-11 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 1983-01-10 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 1983-01-07 | 86 | 86 | 85 | 85 | 7,000 | 85 |
| 1983-01-05 | 80 | 83 | 80 | 83 | 7,000 | 83 |
分割・併合履歴 ： なし