9115 明海グループ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 500 | 510 | 500 | 510 | 47,000 | 510 |
| 1987-12-26 | 546 | 550 | 531 | 546 | 19,000 | 546 |
| 1987-12-25 | 554 | 555 | 545 | 550 | 51,000 | 550 |
| 1987-12-24 | 571 | 575 | 560 | 561 | 63,000 | 561 |
| 1987-12-23 | 590 | 590 | 550 | 563 | 39,000 | 563 |
| 1987-12-22 | 601 | 610 | 580 | 580 | 35,000 | 580 |
| 1987-12-21 | 620 | 620 | 600 | 600 | 14,000 | 600 |
| 1987-12-18 | 585 | 600 | 580 | 600 | 34,000 | 600 |
| 1987-12-17 | 595 | 600 | 584 | 585 | 38,000 | 585 |
| 1987-12-16 | 586 | 610 | 585 | 585 | 71,000 | 585 |
| 1987-12-15 | 600 | 611 | 584 | 585 | 82,000 | 585 |
| 1987-12-14 | 655 | 656 | 612 | 612 | 63,000 | 612 |
| 1987-12-11 | 650 | 671 | 645 | 645 | 153,000 | 645 |
| 1987-12-10 | 712 | 723 | 673 | 680 | 109,000 | 680 |
| 1987-12-09 | 670 | 751 | 661 | 710 | 362,000 | 710 |
| 1987-12-08 | 697 | 698 | 649 | 670 | 379,000 | 670 |
| 1987-12-07 | 677 | 677 | 677 | 677 | 179,000 | 677 |
| 1987-12-05 | 566 | 577 | 560 | 577 | 66,000 | 577 |
| 1987-12-04 | 550 | 567 | 550 | 556 | 36,000 | 556 |
| 1987-12-03 | 557 | 575 | 555 | 560 | 61,000 | 560 |
| 1987-12-02 | 567 | 567 | 530 | 545 | 52,000 | 545 |
| 1987-12-01 | 545 | 557 | 530 | 557 | 36,000 | 557 |
| 1987-11-30 | 571 | 571 | 550 | 550 | 29,000 | 550 |
| 1987-11-28 | 575 | 575 | 565 | 565 | 24,000 | 565 |
| 1987-11-27 | 572 | 600 | 565 | 565 | 66,000 | 565 |
| 1987-11-26 | 600 | 600 | 570 | 570 | 38,000 | 570 |
| 1987-11-25 | 610 | 610 | 580 | 600 | 61,000 | 600 |
| 1987-11-24 | 580 | 599 | 580 | 595 | 21,000 | 595 |
| 1987-11-20 | 560 | 570 | 555 | 570 | 19,000 | 570 |
| 1987-11-19 | 591 | 591 | 590 | 590 | 6,000 | 590 |
| 1987-11-18 | 570 | 585 | 570 | 583 | 27,000 | 583 |
| 1987-11-17 | 572 | 600 | 572 | 590 | 47,000 | 590 |
| 1987-11-16 | 605 | 615 | 562 | 562 | 51,000 | 562 |
| 1987-11-13 | 611 | 615 | 595 | 600 | 138,000 | 600 |
| 1987-11-12 | 550 | 570 | 550 | 570 | 79,000 | 570 |
| 1987-11-11 | 556 | 556 | 480 | 490 | 85,000 | 490 |
| 1987-11-10 | 530 | 535 | 530 | 535 | 62,000 | 535 |
| 1987-11-09 | 625 | 635 | 600 | 600 | 83,000 | 600 |
| 1987-11-07 | 673 | 673 | 641 | 645 | 88,000 | 645 |
| 1987-11-06 | 630 | 674 | 630 | 674 | 113,000 | 674 |
| 1987-11-05 | 690 | 690 | 610 | 640 | 190,000 | 640 |
| 1987-11-04 | 636 | 681 | 616 | 680 | 215,000 | 680 |
| 1987-11-02 | 627 | 635 | 579 | 635 | 214,000 | 635 |
| 1987-10-31 | 623 | 624 | 603 | 618 | 224,000 | 618 |
| 1987-10-30 | 543 | 573 | 530 | 573 | 292,000 | 573 |
| 1987-10-29 | 550 | 557 | 492 | 493 | 283,000 | 493 |
| 1987-10-28 | 639 | 650 | 580 | 591 | 426,000 | 591 |
| 1987-10-27 | 609 | 630 | 576 | 609 | 670,000 | 609 |
| 1987-10-26 | 669 | 669 | 669 | 669 | 72,000 | 669 |
| 1987-10-24 | 790 | 820 | 790 | 790 | 238,000 | 790 |
| 1987-10-23 | 829 | 911 | 800 | 800 | 994,000 | 800 |
| 1987-10-22 | 789 | 849 | 747 | 849 | 1,063,000 | 849 |
| 1987-10-21 | 729 | 749 | 729 | 749 | 949,000 | 749 |
| 1987-10-20 | 641 | 682 | 641 | 673 | 575,000 | 673 |
| 1987-10-19 | 650 | 650 | 613 | 621 | 229,000 | 621 |
| 1987-10-16 | 671 | 671 | 650 | 650 | 1,004,000 | 650 |
| 1987-10-15 | 486 | 571 | 486 | 571 | 542,000 | 571 |
| 1987-10-14 | 519 | 520 | 491 | 491 | 365,000 | 491 |
| 1987-10-13 | 521 | 528 | 477 | 500 | 698,000 | 500 |
| 1987-10-12 | 457 | 511 | 457 | 511 | 528,000 | 511 |
| 1987-10-09 | 441 | 450 | 435 | 442 | 243,000 | 442 |
| 1987-10-08 | 440 | 444 | 435 | 436 | 207,000 | 436 |
| 1987-10-07 | 427 | 450 | 427 | 430 | 356,000 | 430 |
| 1987-10-06 | 423 | 426 | 410 | 426 | 128,000 | 426 |
| 1987-10-05 | 415 | 420 | 410 | 419 | 96,000 | 419 |
| 1987-10-03 | 427 | 428 | 405 | 405 | 96,000 | 405 |
| 1987-10-02 | 413 | 434 | 409 | 433 | 248,000 | 433 |
| 1987-10-01 | 380 | 409 | 380 | 408 | 85,000 | 408 |
| 1987-09-30 | 383 | 383 | 380 | 381 | 27,000 | 381 |
| 1987-09-29 | 365 | 376 | 365 | 372 | 26,000 | 372 |
| 1987-09-28 | 371 | 371 | 370 | 370 | 25,000 | 370 |
| 1987-09-26 | 375 | 376 | 350 | 350 | 89,000 | 350 |
| 1987-09-25 | 375 | 383 | 375 | 376 | 32,000 | 376 |
| 1987-09-24 | 372 | 385 | 370 | 370 | 36,000 | 370 |
| 1987-09-22 | 375 | 375 | 357 | 362 | 10,000 | 362 |
| 1987-09-21 | 373 | 380 | 373 | 373 | 13,000 | 373 |
| 1987-09-18 | 371 | 372 | 361 | 372 | 29,000 | 372 |
| 1987-09-17 | 370 | 370 | 356 | 356 | 24,000 | 356 |
| 1987-09-16 | 350 | 351 | 350 | 351 | 14,000 | 351 |
| 1987-09-14 | 358 | 358 | 350 | 350 | 30,000 | 350 |
| 1987-09-11 | 351 | 355 | 351 | 352 | 24,000 | 352 |
| 1987-09-10 | 355 | 355 | 348 | 349 | 47,000 | 349 |
| 1987-09-09 | 366 | 366 | 355 | 355 | 31,000 | 355 |
| 1987-09-08 | 360 | 370 | 360 | 365 | 24,000 | 365 |
| 1987-09-07 | 361 | 367 | 360 | 360 | 32,000 | 360 |
| 1987-09-05 | 380 | 380 | 360 | 360 | 26,000 | 360 |
| 1987-09-04 | 380 | 387 | 375 | 375 | 29,000 | 375 |
| 1987-09-03 | 399 | 399 | 380 | 380 | 73,000 | 380 |
| 1987-09-02 | 382 | 393 | 380 | 393 | 39,000 | 393 |
| 1987-09-01 | 384 | 385 | 380 | 380 | 51,000 | 380 |
| 1987-08-31 | 381 | 382 | 380 | 381 | 64,000 | 381 |
| 1987-08-29 | 367 | 367 | 358 | 358 | 43,000 | 358 |
| 1987-08-28 | 400 | 400 | 388 | 388 | 56,000 | 388 |
| 1987-08-27 | 400 | 400 | 390 | 390 | 69,000 | 390 |
| 1987-08-26 | 435 | 436 | 411 | 420 | 210,000 | 420 |
| 1987-08-25 | 421 | 440 | 400 | 438 | 546,000 | 438 |
| 1987-08-24 | 376 | 400 | 375 | 400 | 263,000 | 400 |
| 1987-08-22 | 405 | 405 | 385 | 386 | 68,000 | 386 |
| 1987-08-21 | 410 | 414 | 375 | 400 | 480,000 | 400 |
| 1987-08-20 | 369 | 439 | 362 | 415 | 1,268,000 | 415 |
| 1987-08-19 | 316 | 380 | 316 | 374 | 256,000 | 374 |
| 1987-08-18 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 1987-08-17 | 315 | 320 | 310 | 311 | 4,000 | 311 |
| 1987-08-14 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1987-08-13 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 1987-08-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1987-08-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1987-08-10 | 323 | 323 | 321 | 321 | 6,000 | 321 |
| 1987-08-07 | 325 | 325 | 324 | 324 | 10,000 | 324 |
| 1987-08-06 | 302 | 302 | 301 | 302 | 36,000 | 302 |
| 1987-08-05 | 305 | 305 | 301 | 301 | 4,000 | 301 |
| 1987-08-04 | 307 | 307 | 301 | 305 | 25,000 | 305 |
| 1987-08-03 | 310 | 310 | 305 | 305 | 13,000 | 305 |
| 1987-08-01 | 302 | 305 | 302 | 305 | 3,000 | 305 |
| 1987-07-31 | 306 | 306 | 300 | 300 | 38,000 | 300 |
| 1987-07-30 | 305 | 306 | 305 | 305 | 10,000 | 305 |
| 1987-07-29 | 311 | 311 | 300 | 300 | 27,000 | 300 |
| 1987-07-28 | 312 | 312 | 311 | 311 | 10,000 | 311 |
| 1987-07-27 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 1987-07-25 | 325 | 325 | 310 | 310 | 9,000 | 310 |
| 1987-07-23 | 319 | 319 | 315 | 315 | 10,000 | 315 |
| 1987-07-22 | 324 | 325 | 320 | 321 | 7,000 | 321 |
| 1987-07-21 | 330 | 334 | 325 | 325 | 39,000 | 325 |
| 1987-07-20 | 326 | 337 | 326 | 334 | 54,000 | 334 |
| 1987-07-17 | 329 | 330 | 326 | 326 | 12,000 | 326 |
| 1987-07-15 | 325 | 330 | 325 | 330 | 24,000 | 330 |
| 1987-07-14 | 326 | 328 | 320 | 325 | 25,000 | 325 |
| 1987-07-13 | 326 | 326 | 321 | 321 | 12,000 | 321 |
| 1987-07-10 | 325 | 325 | 320 | 321 | 28,000 | 321 |
| 1987-07-09 | 326 | 326 | 318 | 324 | 5,000 | 324 |
| 1987-07-08 | 316 | 327 | 313 | 327 | 30,000 | 327 |
| 1987-07-07 | 315 | 320 | 313 | 313 | 7,000 | 313 |
| 1987-07-06 | 307 | 327 | 307 | 327 | 37,000 | 327 |
| 1987-07-04 | 313 | 327 | 313 | 327 | 12,000 | 327 |
| 1987-07-03 | 311 | 327 | 311 | 313 | 21,000 | 313 |
| 1987-07-02 | 313 | 315 | 313 | 315 | 14,000 | 315 |
| 1987-07-01 | 320 | 328 | 320 | 328 | 15,000 | 328 |
| 1987-06-30 | 323 | 323 | 310 | 315 | 17,000 | 315 |
| 1987-06-29 | 323 | 327 | 323 | 325 | 10,000 | 325 |
| 1987-06-27 | 330 | 330 | 323 | 327 | 11,000 | 327 |
| 1987-06-26 | 321 | 330 | 321 | 330 | 11,000 | 330 |
| 1987-06-25 | 320 | 320 | 315 | 320 | 25,000 | 320 |
| 1987-06-24 | 325 | 325 | 317 | 317 | 15,000 | 317 |
| 1987-06-23 | 330 | 330 | 325 | 325 | 13,000 | 325 |
| 1987-06-22 | 349 | 349 | 335 | 335 | 35,000 | 335 |
| 1987-06-19 | 343 | 349 | 341 | 349 | 28,000 | 349 |
| 1987-06-18 | 350 | 352 | 341 | 341 | 40,000 | 341 |
| 1987-06-17 | 341 | 352 | 341 | 352 | 38,000 | 352 |
| 1987-06-16 | 343 | 345 | 340 | 340 | 37,000 | 340 |
| 1987-06-15 | 346 | 346 | 342 | 342 | 15,000 | 342 |
| 1987-06-12 | 341 | 345 | 341 | 341 | 27,000 | 341 |
| 1987-06-11 | 349 | 350 | 341 | 341 | 53,000 | 341 |
| 1987-06-10 | 354 | 354 | 344 | 344 | 55,000 | 344 |
| 1987-06-09 | 339 | 349 | 339 | 349 | 100,000 | 349 |
| 1987-06-08 | 336 | 345 | 331 | 339 | 85,000 | 339 |
| 1987-06-06 | 340 | 340 | 331 | 331 | 53,000 | 331 |
| 1987-06-05 | 322 | 330 | 322 | 330 | 69,000 | 330 |
| 1987-06-04 | 330 | 330 | 314 | 316 | 54,000 | 316 |
| 1987-06-03 | 320 | 330 | 320 | 330 | 36,000 | 330 |
| 1987-06-02 | 321 | 322 | 310 | 310 | 32,000 | 310 |
| 1987-06-01 | 312 | 320 | 310 | 320 | 10,000 | 320 |
| 1987-05-30 | 309 | 312 | 309 | 312 | 8,000 | 312 |
| 1987-05-29 | 306 | 310 | 304 | 306 | 24,000 | 306 |
| 1987-05-28 | 316 | 316 | 302 | 306 | 37,000 | 306 |
| 1987-05-27 | 319 | 319 | 318 | 318 | 18,000 | 318 |
| 1987-05-26 | 322 | 323 | 320 | 320 | 9,000 | 320 |
| 1987-05-25 | 321 | 330 | 320 | 321 | 25,000 | 321 |
| 1987-05-23 | 321 | 323 | 320 | 320 | 9,000 | 320 |
| 1987-05-22 | 315 | 324 | 315 | 319 | 31,000 | 319 |
| 1987-05-21 | 306 | 306 | 306 | 306 | 8,000 | 306 |
| 1987-05-20 | 335 | 335 | 325 | 325 | 28,000 | 325 |
| 1987-05-19 | 307 | 329 | 305 | 329 | 36,000 | 329 |
| 1987-05-18 | 302 | 310 | 302 | 302 | 37,000 | 302 |
| 1987-05-15 | 307 | 310 | 305 | 305 | 15,000 | 305 |
| 1987-05-14 | 307 | 310 | 306 | 307 | 16,000 | 307 |
| 1987-05-13 | 315 | 315 | 305 | 305 | 63,000 | 305 |
| 1987-05-12 | 320 | 320 | 310 | 311 | 22,000 | 311 |
| 1987-05-11 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1987-05-08 | 329 | 329 | 320 | 320 | 19,000 | 320 |
| 1987-05-07 | 330 | 340 | 325 | 330 | 41,000 | 330 |
| 1987-05-06 | 320 | 335 | 320 | 335 | 26,000 | 335 |
| 1987-05-02 | 320 | 320 | 301 | 301 | 22,000 | 301 |
| 1987-05-01 | 307 | 325 | 307 | 325 | 29,000 | 325 |
| 1987-04-30 | 322 | 322 | 322 | 322 | 12,000 | 322 |
| 1987-04-28 | 330 | 330 | 301 | 317 | 48,000 | 317 |
| 1987-04-27 | 330 | 330 | 325 | 325 | 45,000 | 325 |
| 1987-04-25 | 325 | 325 | 301 | 301 | 83,000 | 301 |
| 1987-04-24 | 330 | 340 | 326 | 330 | 106,000 | 330 |
| 1987-04-23 | 354 | 360 | 350 | 350 | 81,000 | 350 |
| 1987-04-22 | 377 | 377 | 348 | 359 | 248,000 | 359 |
| 1987-04-21 | 395 | 421 | 390 | 409 | 618,000 | 409 |
| 1987-04-17 | 337 | 350 | 327 | 345 | 444,000 | 345 |
| 1987-04-16 | 314 | 331 | 314 | 321 | 274,000 | 321 |
| 1987-04-15 | 284 | 289 | 280 | 289 | 132,000 | 289 |
| 1987-04-14 | 258 | 265 | 255 | 265 | 14,000 | 265 |
| 1987-04-13 | 266 | 270 | 260 | 265 | 33,000 | 265 |
| 1987-04-10 | 265 | 275 | 265 | 275 | 20,000 | 275 |
| 1987-04-09 | 270 | 270 | 267 | 269 | 55,000 | 269 |
| 1987-04-08 | 272 | 272 | 265 | 270 | 28,000 | 270 |
| 1987-04-07 | 268 | 270 | 260 | 270 | 56,000 | 270 |
| 1987-04-06 | 263 | 275 | 263 | 271 | 26,000 | 271 |
| 1987-04-04 | 264 | 264 | 260 | 260 | 8,000 | 260 |
| 1987-04-03 | 274 | 274 | 265 | 265 | 26,000 | 265 |
| 1987-04-02 | 267 | 284 | 267 | 270 | 41,000 | 270 |
| 1987-04-01 | 260 | 270 | 260 | 265 | 35,000 | 265 |
| 1987-03-31 | 260 | 260 | 253 | 255 | 46,000 | 255 |
| 1987-03-30 | 265 | 266 | 260 | 260 | 22,000 | 260 |
| 1987-03-28 | 267 | 268 | 260 | 260 | 14,000 | 260 |
| 1987-03-27 | 265 | 270 | 258 | 268 | 50,000 | 268 |
| 1987-03-26 | 255 | 265 | 253 | 253 | 32,000 | 253 |
| 1987-03-25 | 250 | 260 | 245 | 250 | 23,000 | 250 |
| 1987-03-24 | 260 | 260 | 250 | 260 | 24,000 | 260 |
| 1987-03-23 | 250 | 269 | 248 | 250 | 44,000 | 250 |
| 1987-03-20 | 240 | 250 | 240 | 250 | 17,000 | 250 |
| 1987-03-19 | 242 | 242 | 240 | 240 | 41,000 | 240 |
| 1987-03-18 | 246 | 246 | 240 | 240 | 42,000 | 240 |
| 1987-03-17 | 240 | 241 | 240 | 241 | 36,000 | 241 |
| 1987-03-16 | 244 | 245 | 238 | 238 | 53,000 | 238 |
| 1987-03-13 | 244 | 250 | 243 | 243 | 23,000 | 243 |
| 1987-03-12 | 250 | 252 | 243 | 243 | 46,000 | 243 |
| 1987-03-11 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 1987-03-10 | 243 | 263 | 243 | 263 | 23,000 | 263 |
| 1987-03-09 | 245 | 245 | 238 | 238 | 15,000 | 238 |
| 1987-03-07 | 250 | 250 | 245 | 250 | 13,000 | 250 |
| 1987-03-06 | 250 | 254 | 250 | 250 | 26,000 | 250 |
| 1987-03-05 | 252 | 255 | 250 | 250 | 12,000 | 250 |
| 1987-03-04 | 265 | 270 | 250 | 250 | 25,000 | 250 |
| 1987-03-03 | 263 | 273 | 263 | 265 | 33,000 | 265 |
| 1987-02-28 | 243 | 246 | 243 | 243 | 16,000 | 243 |
| 1987-02-27 | 250 | 251 | 242 | 242 | 30,000 | 242 |
| 1987-02-26 | 259 | 260 | 259 | 260 | 23,000 | 260 |
| 1987-02-25 | 266 | 266 | 260 | 260 | 43,000 | 260 |
| 1987-02-24 | 265 | 265 | 261 | 261 | 26,000 | 261 |
| 1987-02-23 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1987-02-20 | 275 | 285 | 261 | 279 | 35,000 | 279 |
| 1987-02-19 | 290 | 299 | 275 | 275 | 51,000 | 275 |
| 1987-02-18 | 286 | 298 | 286 | 290 | 82,000 | 290 |
| 1987-02-17 | 279 | 290 | 275 | 286 | 91,000 | 286 |
| 1987-02-16 | 288 | 288 | 280 | 283 | 124,000 | 283 |
| 1987-02-13 | 245 | 270 | 245 | 270 | 83,000 | 270 |
| 1987-02-12 | 233 | 249 | 233 | 249 | 31,000 | 249 |
| 1987-02-10 | 233 | 236 | 230 | 230 | 37,000 | 230 |
| 1987-02-09 | 232 | 235 | 232 | 232 | 18,000 | 232 |
| 1987-02-07 | 238 | 238 | 232 | 232 | 8,000 | 232 |
| 1987-02-06 | 248 | 248 | 230 | 238 | 22,000 | 238 |
| 1987-02-05 | 244 | 248 | 238 | 238 | 43,000 | 238 |
| 1987-02-04 | 245 | 250 | 237 | 249 | 54,000 | 249 |
| 1987-02-03 | 250 | 250 | 245 | 250 | 20,000 | 250 |
| 1987-02-02 | 246 | 246 | 240 | 245 | 13,000 | 245 |
| 1987-01-31 | 255 | 256 | 240 | 245 | 33,000 | 245 |
| 1987-01-30 | 255 | 260 | 255 | 256 | 28,000 | 256 |
| 1987-01-29 | 250 | 255 | 245 | 255 | 32,000 | 255 |
| 1987-01-28 | 249 | 253 | 244 | 244 | 60,000 | 244 |
| 1987-01-27 | 242 | 244 | 237 | 244 | 47,000 | 244 |
| 1987-01-26 | 243 | 243 | 235 | 242 | 18,000 | 242 |
| 1987-01-24 | 233 | 239 | 230 | 239 | 8,000 | 239 |
| 1987-01-23 | 239 | 240 | 228 | 228 | 14,000 | 228 |
| 1987-01-22 | 239 | 240 | 238 | 239 | 11,000 | 239 |
| 1987-01-21 | 230 | 239 | 228 | 239 | 18,000 | 239 |
| 1987-01-20 | 242 | 247 | 239 | 239 | 8,000 | 239 |
| 1987-01-19 | 232 | 250 | 232 | 247 | 15,000 | 247 |
| 1987-01-16 | 225 | 225 | 225 | 225 | 16,000 | 225 |
| 1987-01-14 | 244 | 244 | 240 | 241 | 18,000 | 241 |
| 1987-01-13 | 241 | 250 | 241 | 245 | 15,000 | 245 |
| 1987-01-12 | 245 | 250 | 245 | 245 | 24,000 | 245 |
| 1987-01-09 | 249 | 249 | 240 | 240 | 8,000 | 240 |
| 1987-01-08 | 231 | 250 | 230 | 250 | 68,000 | 250 |
| 1987-01-07 | 250 | 250 | 212 | 212 | 41,000 | 212 |
| 1987-01-06 | 253 | 255 | 250 | 250 | 11,000 | 250 |
| 1987-01-05 | 256 | 256 | 256 | 256 | 3,000 | 256 |
分割・併合履歴 ： なし