9115 明海グループ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	261	261	261	261	5,000	261
1986-12-26	256	257	255	256	8,000	256
1986-12-25	255	255	255	255	31,000	255
1986-12-24	251	257	251	251	33,000	251
1986-12-23	268	268	254	254	16,000	254
1986-12-22	261	268	251	268	201,000	268
1986-12-19	270	270	261	261	12,000	261
1986-12-18	260	270	260	270	16,000	270
1986-12-17	261	268	260	260	33,000	260
1986-12-16	271	271	261	263	14,000	263
1986-12-15	270	275	261	270	35,000	270
1986-12-12	279	280	270	270	22,000	270
1986-12-11	280	281	275	279	23,000	279
1986-12-10	272	279	272	279	48,000	279
1986-12-09	284	284	273	273	31,000	273
1986-12-08	272	279	270	279	34,000	279
1986-12-06	279	279	270	270	22,000	270
1986-12-05	268	279	268	279	64,000	279
1986-12-04	271	274	265	265	73,000	265
1986-12-03	279	279	275	275	36,000	275
1986-12-02	280	280	275	279	12,000	279
1986-12-01	285	289	280	280	27,000	280
1986-11-29	299	299	290	290	18,000	290
1986-11-28	271	290	271	290	172,000	290
1986-11-27	260	277	260	270	17,000	270
1986-11-26	275	275	257	257	17,000	257
1986-11-25	270	271	269	270	17,000	270
1986-11-22	276	276	271	271	24,000	271
1986-11-21	281	281	276	276	12,000	276
1986-11-20	284	289	280	282	14,000	282
1986-11-19	281	282	281	281	10,000	281
1986-11-18	276	276	275	276	37,000	276
1986-11-17	280	280	276	276	22,000	276
1986-11-14	290	290	276	277	46,000	277
1986-11-13	276	290	276	290	8,000	290
1986-11-11	290	290	276	276	21,000	276
1986-11-10	276	290	276	290	15,000	290
1986-11-07	299	299	281	281	28,000	281
1986-11-06	298	309	298	309	13,000	309
1986-11-05	291	291	285	291	19,000	291
1986-11-04	296	302	290	291	26,000	291
1986-11-01	304	304	295	295	16,000	295
1986-10-31	300	300	299	299	17,000	299
1986-10-30	310	311	305	305	21,000	305
1986-10-29	319	330	319	325	36,000	325
1986-10-27	290	330	290	330	25,000	330
1986-10-25	300	300	293	300	24,000	300
1986-10-24	300	301	300	300	60,000	300
1986-10-23	312	313	290	290	58,000	290
1986-10-22	307	307	307	307	12,000	307
1986-10-21	298	311	293	302	43,000	302
1986-10-20	293	293	293	293	7,000	293
1986-10-17	300	303	290	303	21,000	303
1986-10-16	320	320	301	301	25,000	301
1986-10-15	334	334	325	325	31,000	325
1986-10-14	320	325	314	324	40,000	324
1986-10-13	317	317	314	315	23,000	315
1986-10-09	350	350	310	310	59,000	310
1986-10-08	320	348	320	348	68,000	348
1986-10-07	310	310	305	310	39,000	310
1986-10-06	292	292	280	280	49,000	280
1986-10-04	261	262	261	261	16,000	261
1986-10-03	252	261	251	260	53,000	260
1986-10-02	255	271	255	262	56,000	262
1986-09-27	330	330	315	315	11,000	315
1986-09-26	310	330	305	330	29,000	330
1986-09-25	291	315	291	315	58,000	315
1986-09-24	292	292	276	290	50,000	290
1986-09-22	299	299	279	287	44,000	287
1986-09-18	339	339	339	339	2,000	339
1986-09-17	351	351	350	350	51,000	350
1986-09-11	389	389	389	389	60,000	389
1986-09-10	359	359	359	359	22,000	359
1986-09-08	415	415	415	415	5,000	415
1986-09-05	390	430	390	430	123,000	430
1986-09-03	356	360	355	358	72,000	358
1986-09-01	405	405	391	391	27,000	391
1986-08-30	410	410	405	407	10,000	407
1986-08-29	401	410	401	410	13,000	410
1986-08-28	416	416	401	405	21,000	405
1986-08-27	411	421	410	416	37,000	416
1986-08-26	430	430	410	411	74,000	411
1986-08-25	408	408	408	408	37,000	408
1986-08-19	500	500	489	498	54,000	498
1986-08-18	452	480	452	480	54,000	480
1986-08-15	450	450	436	437	22,000	437
1986-08-14	455	460	455	455	17,000	455
1986-08-13	460	460	460	460	24,000	460
1986-08-12	480	480	471	471	29,000	471
1986-08-11	484	484	479	479	27,000	479
1986-08-08	505	505	485	485	77,000	485
1986-08-07	520	520	505	510	53,000	510
1986-08-05	454	456	450	450	37,000	450
1986-08-04	473	478	469	469	46,000	469
1986-08-02	480	480	477	478	21,000	478
1986-08-01	518	520	495	499	85,000	499
1986-07-31	508	519	490	518	98,000	518
1986-07-30	538	547	509	518	103,000	518
1986-07-29	530	540	518	533	161,000	533
1986-07-28	551	561	535	550	288,000	550
1986-07-26	537	540	525	535	250,000	535
1986-07-25	544	550	507	517	241,000	517
1986-07-24	540	544	508	544	426,000	544
1986-07-23	480	530	479	530	428,000	530
1986-07-22	450	450	450	450	160,000	450
1986-07-21	433	433	433	433	14,000	433
1986-07-19	411	411	411	411	10,000	411
1986-07-18	409	410	401	405	92,000	405
1986-07-17	430	430	401	409	47,000	409
1986-07-16	430	435	425	430	40,000	430
1986-07-15	440	440	440	440	12,000	440
1986-07-14	445	460	440	440	40,000	440
1986-07-11	440	451	440	445	51,000	445
1986-07-10	440	471	440	450	100,000	450
1986-07-09	410	420	410	420	47,000	420
1986-07-08	415	420	399	400	106,000	400
1986-07-07	425	440	420	420	53,000	420
1986-07-05	430	431	425	430	51,000	430
1986-07-04	450	454	440	440	51,000	440
1986-07-03	455	460	454	454	72,000	454
1986-07-02	455	455	452	452	44,000	452
1986-07-01	475	475	455	460	24,000	460
1986-06-30	478	493	478	480	95,000	480
1986-06-28	442	463	440	463	64,000	463
1986-06-27	431	450	431	440	99,000	440
1986-06-26	447	447	425	431	97,000	431
1986-06-25	460	460	446	460	37,000	460
1986-06-24	475	475	445	465	121,000	465
1986-06-23	485	488	470	473	54,000	473
1986-06-21	495	500	488	488	65,000	488
1986-06-20	501	501	479	480	92,000	480
1986-06-19	482	521	480	520	103,000	520
1986-06-18	490	492	481	482	89,000	482
1986-06-17	515	515	491	491	85,000	491
1986-06-16	493	509	486	505	159,000	505
1986-06-13	490	515	469	475	224,000	475
1986-06-12	530	540	490	490	187,000	490
1986-06-11	529	550	510	520	371,000	520
1986-06-10	530	583	503	542	1,355,000	542
1986-06-09	525	525	525	525	773,000	525
1986-06-07	419	440	415	440	187,000	440
1986-06-06	410	414	405	414	192,000	414
1986-06-05	415	415	389	395	138,000	395
1986-06-04	400	400	395	400	180,000	400
1986-06-03	378	378	352	375	155,000	375
1986-06-02	375	390	375	375	141,000	375
1986-05-31	393	395	380	380	125,000	380
1986-05-30	400	405	381	398	285,000	398
1986-05-29	424	428	410	411	140,000	411
1986-05-28	440	440	417	420	530,000	420
1986-05-27	435	457	411	416	709,000	416
1986-05-26	400	464	389	460	1,164,000	460
1986-05-24	359	385	354	385	365,000	385
1986-05-23	335	368	330	361	520,000	361
1986-05-22	324	339	324	328	286,000	328
1986-05-21	330	347	321	323	565,000	323
1986-05-20	300	335	298	335	713,000	335
1986-05-19	276	298	276	295	207,000	295
1986-05-17	285	288	278	280	78,000	280
1986-05-16	281	290	268	290	244,000	290
1986-05-15	273	300	273	285	357,000	285
1986-05-14	268	278	266	278	176,000	278
1986-05-13	272	277	261	265	163,000	265
1986-05-12	284	284	271	271	357,000	271
1986-05-09	250	270	250	269	475,000	269
1986-05-08	230	253	230	250	198,000	250
1986-05-07	228	232	226	228	38,000	228
1986-05-06	220	225	210	225	31,000	225
1986-05-02	215	218	215	218	13,000	218
1986-05-01	219	221	215	218	13,000	218
1986-04-30	221	221	211	213	18,000	213
1986-04-28	220	225	220	225	18,000	225
1986-04-26	223	223	220	220	10,000	220
1986-04-25	225	225	222	222	17,000	222
1986-04-24	229	230	222	230	31,000	230
1986-04-23	218	225	218	225	26,000	225
1986-04-22	223	223	220	220	24,000	220
1986-04-21	226	230	223	223	38,000	223
1986-04-19	238	238	230	230	12,000	230
1986-04-18	239	239	225	230	92,000	230
1986-04-17	235	245	235	242	132,000	242
1986-04-16	228	240	225	240	120,000	240
1986-04-15	228	228	222	225	37,000	225
1986-04-14	226	230	219	219	77,000	219
1986-04-11	232	235	226	231	171,000	231
1986-04-10	213	227	213	226	53,000	226
1986-04-09	223	223	212	212	20,000	212
1986-04-08	215	225	215	222	19,000	222
1986-04-07	210	215	210	215	38,000	215
1986-04-05	202	202	202	202	10,000	202
1986-04-04	212	214	212	212	25,000	212
1986-04-03	216	216	200	215	49,000	215
1986-04-02	220	227	216	216	36,000	216
1986-04-01	217	220	216	219	49,000	219
1986-03-31	216	227	215	216	55,000	216
1986-03-29	220	227	215	215	18,000	215
1986-03-28	211	215	211	215	59,000	215
1986-03-27	210	215	210	211	91,000	211
1986-03-26	208	215	200	215	36,000	215
1986-03-25	215	215	201	209	48,000	209
1986-03-24	224	224	215	215	36,000	215
1986-03-22	215	230	215	225	39,000	225
1986-03-20	230	230	220	223	97,000	223
1986-03-19	235	235	222	225	53,000	225
1986-03-18	240	245	231	235	108,000	235
1986-03-17	241	244	230	240	138,000	240
1986-03-15	245	254	245	254	115,000	254
1986-03-14	266	268	240	245	210,000	245
1986-03-13	280	285	260	266	609,000	266
1986-03-12	240	275	235	275	485,000	275
1986-03-11	250	255	233	235	331,000	235
1986-03-10	220	260	220	250	1,066,000	250
1986-03-07	211	220	210	220	208,000	220
1986-03-06	210	215	207	211	145,000	211
1986-03-05	215	219	199	200	129,000	200
1986-03-04	200	223	200	216	390,000	216
1986-03-03	211	212	196	201	210,000	201
1986-03-01	210	218	208	212	481,000	212
1986-02-28	167	201	167	195	311,000	195
1986-02-27	165	167	165	167	15,000	167
1986-02-26	163	163	163	163	7,000	163
1986-02-25	164	164	163	163	13,000	163
1986-02-24	162	167	162	167	5,000	167
1986-02-22	167	167	167	167	3,000	167
1986-02-21	162	167	158	158	37,000	158
1986-02-20	168	168	164	166	43,000	166
1986-02-19	168	169	165	169	17,000	169
1986-02-18	170	171	169	169	17,000	169
1986-02-17	169	171	169	171	30,000	171
1986-02-15	175	178	171	171	35,000	171
1986-02-14	178	182	170	170	118,000	170
1986-02-13	169	178	166	178	56,000	178
1986-02-12	169	169	166	166	10,000	166
1986-02-10	172	172	169	169	8,000	169
1986-02-07	169	172	169	172	8,000	172
1986-02-06	170	173	165	165	30,000	165
1986-02-05	175	175	170	170	25,000	170
1986-02-04	159	160	159	160	16,000	160
1986-02-03	156	164	156	156	9,000	156
1986-02-01	156	156	156	156	11,000	156
1986-01-31	156	156	156	156	7,000	156
1986-01-30	156	156	155	156	14,000	156
1986-01-29	161	161	161	161	1,000	161
1986-01-27	156	161	155	156	18,000	156
1986-01-25	160	160	160	160	9,000	160
1986-01-24	163	163	160	160	5,000	160
1986-01-23	163	163	162	162	7,000	162
1986-01-21	171	171	168	168	11,000	168
1986-01-20	171	174	171	171	15,000	171
1986-01-18	173	173	172	172	4,000	172
1986-01-17	173	173	172	172	3,000	172
1986-01-16	172	172	172	172	8,000	172
1986-01-14	168	177	168	177	16,000	177
1986-01-13	168	168	168	168	5,000	168
1986-01-10	170	170	165	165	27,000	165
1986-01-09	167	170	167	169	7,000	169
1986-01-08	170	170	170	170	10,000	170
1986-01-07	170	170	170	170	2,000	170
1986-01-06	161	161	161	161	2,000	161
1986-01-04	160	160	160	160	2,000	160

分割・併合履歴：なし