9115 明海グループ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	163	163	163	163	1,000	163
1985-12-27	170	170	165	166	16,000	166
1985-12-26	173	173	170	171	13,000	171
1985-12-25	171	171	170	170	4,000	170
1985-12-24	170	171	170	170	16,000	170
1985-12-23	170	170	165	165	6,000	165
1985-12-21	169	170	169	170	7,000	170
1985-12-20	175	175	170	170	62,000	170
1985-12-19	177	177	175	175	25,000	175
1985-12-18	170	177	170	177	42,000	177
1985-12-17	175	175	170	175	52,000	175
1985-12-16	165	180	165	175	24,000	175
1985-12-13	155	155	153	155	16,000	155
1985-12-10	155	155	148	153	4,000	153
1985-12-09	155	155	155	155	4,000	155
1985-12-06	156	156	155	155	4,000	155
1985-12-05	156	156	156	156	2,000	156
1985-12-04	155	155	155	155	4,000	155
1985-12-03	155	155	155	155	8,000	155
1985-12-02	155	155	155	155	1,000	155
1985-11-30	155	155	155	155	1,000	155
1985-11-29	160	160	160	160	1,000	160
1985-11-28	168	168	164	164	25,000	164
1985-11-27	164	165	164	165	5,000	165
1985-11-26	160	165	160	165	18,000	165
1985-11-25	155	155	155	155	2,000	155
1985-11-22	145	145	145	145	18,000	145
1985-11-21	148	148	145	145	17,000	145
1985-11-20	148	148	148	148	4,000	148
1985-11-19	159	159	157	157	6,000	157
1985-11-18	159	159	159	159	9,000	159
1985-11-15	160	160	160	160	11,000	160
1985-11-14	160	160	160	160	2,000	160
1985-11-13	160	160	160	160	31,000	160
1985-11-12	162	162	160	160	5,000	160
1985-11-11	162	162	160	160	14,000	160
1985-11-07	162	162	162	162	15,000	162
1985-11-06	161	162	161	162	15,000	162
1985-11-05	162	163	162	162	4,000	162
1985-11-02	163	163	161	161	4,000	161
1985-11-01	165	165	165	165	4,000	165
1985-10-31	165	165	165	165	6,000	165
1985-10-29	165	165	165	165	17,000	165
1985-10-28	166	166	165	165	11,000	165
1985-10-26	167	167	165	165	16,000	165
1985-10-25	166	166	166	166	11,000	166
1985-10-24	167	167	167	167	7,000	167
1985-10-22	169	169	166	169	27,000	169
1985-10-21	175	175	168	173	20,000	173
1985-10-19	175	175	175	175	10,000	175
1985-10-18	166	167	166	167	5,000	167
1985-10-17	168	168	166	166	8,000	166
1985-10-16	166	166	166	166	3,000	166
1985-10-15	169	169	169	169	1,000	169
1985-10-14	174	174	174	174	5,000	174
1985-10-11	174	174	168	174	10,000	174
1985-10-09	175	175	175	175	23,000	175
1985-10-08	173	173	165	165	9,000	165
1985-10-07	174	174	168	168	13,000	168
1985-10-05	170	170	170	170	24,000	170
1985-10-04	170	170	170	170	3,000	170
1985-10-03	169	169	167	168	20,000	168
1985-10-02	174	174	170	170	18,000	170
1985-10-01	168	170	168	170	5,000	170
1985-09-30	167	167	167	167	10,000	167
1985-09-28	166	166	166	166	5,000	166
1985-09-27	172	172	164	164	46,000	164
1985-09-26	174	174	172	172	20,000	172
1985-09-25	174	174	174	174	6,000	174
1985-09-24	176	180	174	174	16,000	174
1985-09-21	175	175	175	175	10,000	175
1985-09-20	175	175	174	174	24,000	174
1985-09-19	178	178	172	174	31,000	174
1985-09-18	180	181	180	181	11,000	181
1985-09-17	173	173	173	173	5,000	173
1985-09-13	174	180	172	180	32,000	180
1985-09-12	175	175	172	175	12,000	175
1985-09-11	168	174	166	170	37,000	170
1985-09-10	169	170	169	170	20,000	170
1985-09-09	170	170	170	170	16,000	170
1985-09-07	171	171	170	170	22,000	170
1985-09-06	171	172	171	171	14,000	171
1985-09-05	173	173	172	172	11,000	172
1985-09-04	174	174	173	173	19,000	173
1985-09-03	176	176	174	174	16,000	174
1985-09-02	176	176	176	176	8,000	176
1985-08-30	180	180	176	176	10,000	176
1985-08-28	180	185	175	185	49,000	185
1985-08-27	176	176	175	175	36,000	175
1985-08-26	184	184	180	180	3,000	180
1985-08-24	185	185	182	185	14,000	185
1985-08-23	187	190	185	190	19,000	190
1985-08-22	194	195	172	172	165,000	172
1985-08-21	185	185	181	185	105,000	185
1985-08-20	186	195	180	185	322,000	185
1985-08-19	171	180	171	171	30,000	171
1985-08-17	171	175	171	175	7,000	175
1985-08-15	178	178	170	170	8,000	170
1985-08-14	170	180	170	180	21,000	180
1985-08-13	176	176	168	168	18,000	168
1985-08-12	180	180	180	180	5,000	180
1985-08-09	186	186	176	176	23,000	176
1985-08-08	187	190	185	185	14,000	185
1985-08-07	186	186	186	186	2,000	186
1985-08-05	185	186	185	186	4,000	186
1985-08-03	185	185	185	185	12,000	185
1985-08-02	185	190	185	190	4,000	190
1985-08-01	183	183	183	183	26,000	183
1985-07-31	183	193	183	193	11,000	193
1985-07-30	184	185	184	184	22,000	184
1985-07-29	193	195	185	185	41,000	185
1985-07-27	195	195	190	190	15,000	190
1985-07-26	192	192	190	190	25,000	190
1985-07-25	194	195	191	191	26,000	191
1985-07-24	193	195	193	193	13,000	193
1985-07-23	193	193	193	193	3,000	193
1985-07-22	196	197	189	189	7,000	189
1985-07-20	193	195	193	195	8,000	195
1985-07-19	201	201	188	188	25,000	188
1985-07-18	200	206	200	200	75,000	200
1985-07-17	198	198	186	186	34,000	186
1985-07-16	199	199	190	198	17,000	198
1985-07-15	205	205	184	184	63,000	184
1985-07-12	209	209	200	203	56,000	203
1985-07-11	202	210	195	196	79,000	196
1985-07-10	211	220	200	200	206,000	200
1985-07-09	195	215	195	211	291,000	211
1985-07-08	188	188	180	180	28,000	180
1985-07-06	185	190	185	190	18,000	190
1985-07-05	190	190	187	187	47,000	187
1985-07-04	180	190	180	190	77,000	190
1985-07-03	180	190	179	190	45,000	190
1985-07-02	190	190	180	180	19,000	180
1985-07-01	180	190	180	190	26,000	190
1985-06-29	180	181	180	181	15,000	181
1985-06-28	189	189	180	185	19,000	185
1985-06-27	190	190	175	189	44,000	189
1985-06-26	180	190	177	189	112,000	189
1985-06-25	175	180	175	179	53,000	179
1985-06-24	180	180	170	174	75,000	174
1985-06-22	181	185	181	181	38,000	181
1985-06-21	187	194	185	185	58,000	185
1985-06-20	192	193	185	189	173,000	189
1985-06-19	202	205	170	170	216,000	170
1985-06-18	205	210	198	201	242,000	201
1985-06-17	221	235	220	220	794,000	220
1985-06-15	203	220	200	220	927,000	220
1985-06-14	184	198	179	198	389,000	198
1985-06-13	193	196	183	183	437,000	183
1985-06-12	180	188	180	188	630,000	188
1985-06-11	170	175	167	174	387,000	174
1985-06-10	167	168	156	165	151,000	165
1985-06-07	168	169	160	168	536,000	168
1985-06-06	145	164	141	160	267,000	160
1985-06-05	136	145	135	141	154,000	141
1985-06-04	135	140	131	131	20,000	131
1985-06-01	130	135	130	130	7,000	130
1985-05-31	139	139	135	135	26,000	135
1985-05-30	137	137	135	137	11,000	137
1985-05-29	139	139	139	139	20,000	139
1985-05-28	136	137	135	137	5,000	137
1985-05-27	133	134	129	129	34,000	129
1985-05-25	130	130	130	130	11,000	130
1985-05-24	135	135	135	135	2,000	135
1985-05-23	135	137	135	137	7,000	137
1985-05-22	135	135	135	135	2,000	135
1985-05-20	136	140	136	140	8,000	140
1985-05-18	138	138	134	134	3,000	134
1985-05-17	138	140	137	137	15,000	137
1985-05-16	140	140	134	134	8,000	134
1985-05-15	134	139	134	135	4,000	135
1985-05-14	143	143	133	133	6,000	133
1985-05-13	132	136	132	136	3,000	136
1985-05-10	145	145	129	129	24,000	129
1985-05-09	135	145	128	145	55,000	145
1985-05-07	131	131	130	130	11,000	130
1985-05-04	134	134	130	130	5,000	130
1985-05-02	130	132	126	132	9,000	132
1985-04-30	129	129	129	129	2,000	129
1985-04-27	130	130	129	129	3,000	129
1985-04-26	126	126	126	126	5,000	126
1985-04-25	134	135	126	135	6,000	135
1985-04-24	136	136	136	136	6,000	136
1985-04-23	131	131	128	128	7,000	128
1985-04-22	136	136	136	136	20,000	136
1985-04-20	136	136	136	136	8,000	136
1985-04-19	139	139	135	139	12,000	139
1985-04-18	140	142	135	135	32,000	135
1985-04-17	138	144	138	140	34,000	140
1985-04-16	140	144	138	138	81,000	138
1985-04-15	137	138	137	138	20,000	138
1985-04-12	136	136	135	135	17,000	135
1985-04-11	131	133	131	133	7,000	133
1985-04-10	140	140	135	139	24,000	139
1985-04-09	145	145	140	140	51,000	140
1985-04-08	146	150	145	147	197,000	147
1985-04-06	120	145	120	145	58,000	145
1985-04-05	120	120	120	120	5,000	120
1985-04-04	120	120	120	120	12,000	120
1985-04-03	112	113	112	112	102,000	112
1985-04-02	112	112	112	112	17,000	112
1985-04-01	111	111	111	111	10,000	111
1985-03-30	118	118	118	118	7,000	118
1985-03-29	118	118	116	118	15,000	118
1985-03-28	118	118	118	118	10,000	118
1985-03-27	123	123	120	120	20,000	120
1985-03-26	123	123	123	123	13,000	123
1985-03-25	121	122	121	122	26,000	122
1985-03-23	120	122	120	122	19,000	122
1985-03-22	122	122	120	120	19,000	120
1985-03-19	120	120	120	120	17,000	120
1985-03-18	122	122	121	121	10,000	121
1985-03-15	121	121	121	121	14,000	121
1985-03-14	122	125	121	121	16,000	121
1985-03-13	122	122	121	122	13,000	122
1985-03-12	125	125	122	122	9,000	122
1985-03-11	125	125	122	125	4,000	125
1985-03-07	130	130	128	128	10,000	128
1985-03-06	125	132	124	132	23,000	132
1985-03-05	124	125	120	120	27,000	120
1985-03-04	135	135	134	134	51,000	134
1985-03-02	139	139	139	139	26,000	139
1985-03-01	133	135	133	134	42,000	134
1985-02-28	130	130	122	122	44,000	122
1985-02-27	133	139	130	130	51,000	130
1985-02-26	124	133	124	130	50,000	130
1985-02-25	133	133	122	122	84,000	122
1985-02-23	130	135	130	133	56,000	133
1985-02-22	150	152	140	140	245,000	140
1985-02-21	138	158	138	155	607,000	155
1985-02-19	110	116	110	116	30,000	116
1985-02-18	108	110	106	110	32,000	110
1985-02-16	109	109	109	109	10,000	109
1985-02-15	110	110	109	109	7,000	109
1985-02-14	109	109	109	109	7,000	109
1985-02-13	102	102	102	102	5,000	102
1985-02-12	104	104	100	100	23,000	100
1985-02-08	104	104	100	100	22,000	100
1985-02-07	111	111	111	111	15,000	111
1985-02-05	111	111	111	111	6,000	111
1985-02-04	115	115	111	111	19,000	111
1985-02-02	111	111	111	111	7,000	111
1985-02-01	115	115	115	115	2,000	115
1985-01-31	107	107	104	104	13,000	104
1985-01-30	104	107	104	104	16,000	104
1985-01-29	103	104	100	104	21,000	104
1985-01-28	104	104	103	103	15,000	103
1985-01-26	104	104	104	104	11,000	104
1985-01-23	105	105	105	105	3,000	105
1985-01-22	105	105	105	105	8,000	105
1985-01-19	108	108	108	108	5,000	108
1985-01-18	108	108	108	108	2,000	108
1985-01-17	115	115	111	111	22,000	111
1985-01-16	115	115	115	115	16,000	115
1985-01-14	111	115	111	115	7,000	115
1985-01-11	111	111	111	111	6,000	111
1985-01-10	111	111	111	111	7,000	111
1985-01-09	118	118	115	115	3,000	115
1985-01-05	120	120	110	110	16,000	110
1985-01-04	115	115	115	115	7,000	115

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28