9115 明海グループ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,180	2,180	2,180	2,180	21,000	2,180
1988-12-27	2,160	2,200	2,160	2,190	80,000	2,190
1988-12-26	2,160	2,180	2,130	2,130	99,000	2,130
1988-12-23	2,280	2,280	2,260	2,260	78,000	2,260
1988-12-22	2,280	2,280	2,280	2,280	46,000	2,280
1988-12-21	2,280	2,280	2,280	2,280	52,000	2,280
1988-12-20	2,280	2,290	2,280	2,290	65,000	2,290
1988-12-19	2,280	2,290	2,260	2,260	63,000	2,260
1988-12-16	2,210	2,250	2,210	2,250	45,000	2,250
1988-12-15	2,220	2,260	2,220	2,250	63,000	2,250
1988-12-14	2,260	2,260	2,260	2,260	58,000	2,260
1988-12-13	2,300	2,300	2,300	2,300	34,000	2,300
1988-12-12	2,290	2,290	2,290	2,290	48,000	2,290
1988-12-09	2,250	2,290	2,250	2,290	61,000	2,290
1988-12-08	2,290	2,290	2,290	2,290	45,000	2,290
1988-12-07	2,330	2,330	2,330	2,330	24,000	2,330
1988-12-06	2,330	2,370	2,290	2,290	62,000	2,290
1988-12-05	2,330	2,370	2,330	2,370	63,000	2,370
1988-12-02	2,380	2,380	2,350	2,360	53,000	2,360
1988-12-01	2,370	2,370	2,340	2,370	110,000	2,370
1988-11-30	2,340	2,340	2,330	2,330	14,000	2,330
1988-11-29	2,390	2,390	2,380	2,380	61,000	2,380
1988-11-28	2,380	2,400	2,370	2,400	106,000	2,400
1988-11-26	2,390	2,390	2,380	2,380	9,000	2,380
1988-11-25	2,340	2,360	2,330	2,360	64,000	2,360
1988-11-24	2,290	2,330	2,290	2,330	74,000	2,330
1988-11-22	2,340	2,340	2,330	2,330	28,000	2,330
1988-11-21	2,330	2,350	2,320	2,350	87,000	2,350
1988-11-18	2,330	2,340	2,330	2,330	91,000	2,330
1988-11-17	2,320	2,350	2,290	2,290	21,000	2,290
1988-11-16	2,350	2,350	2,340	2,340	86,000	2,340
1988-11-15	2,380	2,390	2,370	2,370	89,000	2,370
1988-11-14	2,390	2,400	2,390	2,400	11,000	2,400
1988-11-11	2,410	2,420	2,400	2,400	69,000	2,400
1988-11-10	2,340	2,420	2,340	2,420	115,000	2,420
1988-11-09	2,420	2,430	2,300	2,300	59,000	2,300
1988-11-08	2,480	2,480	2,460	2,460	93,000	2,460
1988-11-07	2,490	2,500	2,490	2,500	88,000	2,500
1988-11-05	2,470	2,500	2,470	2,500	47,000	2,500
1988-11-04	2,500	2,510	2,500	2,510	87,000	2,510
1988-11-02	2,560	2,570	2,550	2,550	97,000	2,550
1988-11-01	2,550	2,570	2,550	2,570	115,000	2,570
1988-10-31	2,500	2,510	2,500	2,510	110,000	2,510
1988-10-29	2,470	2,500	2,470	2,500	38,000	2,500
1988-10-28	2,440	2,450	2,440	2,450	124,000	2,450
1988-10-27	2,390	2,430	2,390	2,430	134,000	2,430
1988-10-26	2,250	2,400	2,250	2,350	102,000	2,350
1988-10-25	2,380	2,380	2,290	2,290	133,000	2,290
1988-10-24	2,190	2,340	2,190	2,340	173,000	2,340
1988-10-22	2,150	2,200	2,150	2,200	50,000	2,200
1988-10-21	2,090	2,140	2,060	2,140	118,000	2,140
1988-10-20	2,130	2,140	2,100	2,110	63,000	2,110
1988-10-19	2,110	2,140	2,110	2,140	101,000	2,140
1988-10-18	2,160	2,160	2,130	2,150	92,000	2,150
1988-10-17	2,180	2,180	2,160	2,170	136,000	2,170
1988-10-14	2,180	2,190	2,170	2,190	107,000	2,190
1988-10-13	2,190	2,200	2,180	2,190	52,000	2,190
1988-10-12	2,230	2,230	2,140	2,190	152,000	2,190
1988-10-11	2,200	2,250	2,200	2,220	76,000	2,220
1988-10-07	2,180	2,200	2,180	2,200	81,000	2,200
1988-10-06	2,140	2,210	2,140	2,190	116,000	2,190
1988-10-05	2,020	2,150	2,000	2,150	209,000	2,150
1988-10-04	2,100	2,120	2,060	2,060	202,000	2,060
1988-10-03	2,220	2,220	2,180	2,180	64,000	2,180
1988-10-01	2,190	2,220	2,190	2,220	54,000	2,220
1988-09-30	2,250	2,250	2,230	2,230	99,000	2,230
1988-09-29	2,190	2,260	2,180	2,250	125,000	2,250
1988-09-28	2,260	2,260	2,260	2,260	25,000	2,260
1988-09-27	2,270	2,280	2,270	2,280	56,000	2,280
1988-09-26	2,200	2,300	2,200	2,280	124,000	2,280
1988-09-24	2,250	2,260	2,250	2,260	5,000	2,260
1988-09-22	2,350	2,370	2,300	2,300	95,000	2,300
1988-09-21	2,390	2,440	2,350	2,350	68,000	2,350
1988-09-20	2,490	2,500	2,440	2,450	114,000	2,450
1988-09-19	2,380	2,490	2,380	2,490	133,000	2,490
1988-09-16	2,400	2,420	2,400	2,420	114,000	2,420
1988-09-14	2,370	2,420	2,370	2,410	227,000	2,410
1988-09-13	2,280	2,340	2,280	2,340	144,000	2,340
1988-09-12	2,440	2,440	2,360	2,360	195,000	2,360
1988-09-09	2,440	2,470	2,360	2,440	319,000	2,440
1988-09-08	2,490	2,510	2,490	2,490	108,000	2,490
1988-09-07	2,200	2,510	2,150	2,500	272,000	2,500
1988-09-06	2,420	2,450	2,320	2,320	221,000	2,320
1988-09-05	2,600	2,600	2,460	2,500	148,000	2,500
1988-09-03	2,580	2,600	2,540	2,600	30,000	2,600
1988-09-02	2,580	2,640	2,570	2,620	239,000	2,620
1988-09-01	2,650	2,660	2,590	2,620	172,000	2,620
1988-08-31	2,520	2,650	2,510	2,620	227,000	2,620
1988-08-30	2,600	2,680	2,560	2,560	170,000	2,560
1988-08-29	2,600	2,720	2,600	2,640	242,000	2,640
1988-08-27	2,410	2,600	2,390	2,600	180,000	2,600
1988-08-26	2,560	2,610	2,410	2,450	182,000	2,450
1988-08-25	2,640	2,690	2,580	2,600	267,000	2,600
1988-08-24	2,630	2,730	2,580	2,650	322,000	2,650
1988-08-23	2,490	2,630	2,450	2,590	287,000	2,590
1988-08-22	2,390	2,490	2,330	2,450	236,000	2,450
1988-08-19	2,200	2,390	2,200	2,390	318,000	2,390
1988-08-18	2,050	2,200	2,040	2,180	300,000	2,180
1988-08-17	2,100	2,150	2,050	2,070	273,000	2,070
1988-08-16	2,080	2,150	2,050	2,100	270,000	2,100
1988-08-15	1,870	2,100	1,870	2,070	347,000	2,070
1988-08-12	1,800	1,950	1,800	1,930	192,000	1,930
1988-08-11	1,810	1,900	1,810	1,840	236,000	1,840
1988-08-10	1,780	1,900	1,770	1,840	151,000	1,840
1988-08-09	1,850	1,890	1,810	1,810	205,000	1,810
1988-08-08	1,840	1,860	1,830	1,830	338,000	1,830
1988-08-06	1,790	1,840	1,750	1,840	51,000	1,840
1988-08-05	1,880	1,890	1,770	1,820	319,000	1,820
1988-08-04	1,800	1,890	1,800	1,890	81,000	1,890
1988-08-03	1,890	1,900	1,820	1,820	202,000	1,820
1988-08-02	1,810	1,950	1,790	1,900	371,000	1,900
1988-08-01	1,670	1,830	1,670	1,820	330,000	1,820
1988-07-30	1,680	1,700	1,660	1,700	46,000	1,700
1988-07-29	1,620	1,700	1,620	1,670	376,000	1,670
1988-07-28	1,500	1,650	1,500	1,650	338,000	1,650
1988-07-27	1,620	1,630	1,550	1,590	77,000	1,590
1988-07-26	1,630	1,650	1,620	1,630	189,000	1,630
1988-07-25	1,670	1,670	1,590	1,620	258,000	1,620
1988-07-23	1,620	1,670	1,620	1,670	166,000	1,670
1988-07-22	1,670	1,700	1,620	1,650	79,000	1,650
1988-07-21	1,690	1,700	1,630	1,700	108,000	1,700
1988-07-20	1,650	1,710	1,650	1,670	254,000	1,670
1988-07-19	1,570	1,650	1,560	1,590	289,000	1,590
1988-07-18	1,600	1,650	1,600	1,600	104,000	1,600
1988-07-15	1,630	1,690	1,570	1,630	166,000	1,630
1988-07-14	1,650	1,710	1,650	1,660	164,000	1,660
1988-07-13	1,520	1,700	1,500	1,680	409,000	1,680
1988-07-12	1,660	1,660	1,500	1,560	191,000	1,560
1988-07-11	1,700	1,730	1,650	1,660	114,000	1,660
1988-07-08	1,690	1,750	1,670	1,730	184,000	1,730
1988-07-07	1,650	1,700	1,620	1,680	153,000	1,680
1988-07-06	1,500	1,680	1,500	1,620	314,000	1,620
1988-07-05	1,440	1,500	1,440	1,500	228,000	1,500
1988-07-04	1,390	1,430	1,370	1,430	120,000	1,430
1988-07-02	1,370	1,400	1,350	1,400	132,000	1,400
1988-07-01	1,360	1,360	1,320	1,350	60,000	1,350
1988-06-30	1,300	1,380	1,240	1,380	149,000	1,380
1988-06-29	1,300	1,340	1,260	1,300	271,000	1,300
1988-06-28	1,250	1,300	1,240	1,300	203,000	1,300
1988-06-27	1,150	1,230	1,150	1,230	272,000	1,230
1988-06-25	1,190	1,210	1,180	1,180	23,000	1,180
1988-06-24	1,250	1,250	1,160	1,210	57,000	1,210
1988-06-23	1,230	1,250	1,130	1,250	100,000	1,250
1988-06-22	1,270	1,270	1,210	1,210	145,000	1,210
1988-06-21	1,210	1,290	1,190	1,250	299,000	1,250
1988-06-20	1,150	1,230	1,090	1,230	199,000	1,230
1988-06-17	1,190	1,190	1,130	1,130	87,000	1,130
1988-06-16	1,190	1,220	1,170	1,200	205,000	1,200
1988-06-15	1,220	1,220	1,160	1,210	125,000	1,210
1988-06-14	1,190	1,220	1,160	1,220	255,000	1,220
1988-06-13	1,140	1,250	1,110	1,230	435,000	1,230
1988-06-10	1,070	1,140	1,040	1,140	245,000	1,140
1988-06-09	1,050	1,100	1,050	1,080	196,000	1,080
1988-06-08	1,110	1,160	1,070	1,070	285,000	1,070
1988-06-07	1,090	1,170	1,070	1,100	629,000	1,100
1988-06-06	990	1,070	990	1,070	573,000	1,070
1988-06-04	902	961	893	961	180,000	961
1988-06-03	880	907	880	907	268,000	907
1988-06-02	899	899	896	896	67,000	896
1988-06-01	910	910	890	890	120,000	890
1988-05-31	870	910	870	900	229,000	900
1988-05-30	850	880	850	880	53,000	880
1988-05-28	866	885	860	860	32,000	860
1988-05-27	861	875	861	865	31,000	865
1988-05-26	890	890	870	870	36,000	870
1988-05-25	884	900	884	900	107,000	900
1988-05-24	861	890	861	884	220,000	884
1988-05-23	899	899	860	860	68,000	860
1988-05-20	900	904	870	895	66,000	895
1988-05-19	920	930	907	907	126,000	907
1988-05-18	910	930	899	930	166,000	930
1988-05-17	900	920	890	920	139,000	920
1988-05-16	880	900	869	900	140,000	900
1988-05-13	900	910	890	890	165,000	890
1988-05-12	885	900	879	900	230,000	900
1988-05-11	900	913	876	890	288,000	890
1988-05-10	935	945	900	900	222,000	900
1988-05-09	929	948	925	939	253,000	939
1988-05-07	892	920	880	920	199,000	920
1988-05-06	930	930	902	902	166,000	902
1988-05-02	900	920	881	920	235,000	920
1988-04-30	914	920	891	900	292,000	900
1988-04-28	865	911	865	904	665,000	904
1988-04-27	860	890	832	870	678,000	870
1988-04-26	771	850	771	840	641,000	840
1988-04-25	795	810	780	781	538,000	781
1988-04-23	740	801	730	785	623,000	785
1988-04-22	740	749	710	725	700,000	725
1988-04-21	690	730	680	730	408,000	730
1988-04-20	670	712	661	690	421,000	690
1988-04-19	635	665	635	660	218,000	660
1988-04-18	625	640	625	635	42,000	635
1988-04-15	626	631	618	620	43,000	620
1988-04-14	621	645	621	645	75,000	645
1988-04-13	612	649	611	649	77,000	649
1988-04-12	630	630	611	611	7,000	611
1988-04-11	615	615	610	610	16,000	610
1988-04-08	650	650	625	625	56,000	625
1988-04-07	646	646	625	625	34,000	625
1988-04-06	620	649	620	630	65,000	630
1988-04-05	650	650	620	620	39,000	620
1988-04-04	660	661	629	649	167,000	649
1988-04-02	585	660	585	659	180,000	659
1988-04-01	580	600	570	600	27,000	600
1988-03-31	585	600	570	570	38,000	570
1988-03-30	574	580	574	579	28,000	579
1988-03-29	585	585	543	544	66,000	544
1988-03-28	573	580	570	580	25,000	580
1988-03-26	550	585	550	585	46,000	585
1988-03-25	581	585	580	580	63,000	580
1988-03-24	610	610	580	581	32,000	581
1988-03-23	600	610	595	600	32,000	600
1988-03-22	635	635	614	620	32,000	620
1988-03-18	619	640	618	635	46,000	635
1988-03-17	614	634	614	620	116,000	620
1988-03-16	600	615	595	615	143,000	615
1988-03-15	670	680	650	650	410,000	650
1988-03-14	580	659	575	659	422,000	659
1988-03-11	560	561	550	560	59,000	560
1988-03-10	530	530	523	530	80,000	530
1988-03-09	530	533	525	528	69,000	528
1988-03-08	550	550	530	530	52,000	530
1988-03-07	535	539	530	530	49,000	530
1988-03-05	537	539	530	530	19,000	530
1988-03-04	540	550	535	536	30,000	536
1988-03-03	565	565	540	540	28,000	540
1988-03-02	540	565	530	559	88,000	559
1988-03-01	543	560	540	545	33,000	545
1988-02-29	565	565	543	543	22,000	543
1988-02-27	569	569	550	550	23,000	550
1988-02-26	569	573	565	565	78,000	565
1988-02-25	540	568	539	560	87,000	560
1988-02-24	530	540	526	540	18,000	540
1988-02-23	526	540	515	540	105,000	540
1988-02-22	527	530	524	525	20,000	525
1988-02-19	530	531	525	529	24,000	529
1988-02-18	561	561	540	540	24,000	540
1988-02-17	560	574	551	560	53,000	560
1988-02-16	567	575	560	569	79,000	569
1988-02-15	547	575	546	575	128,000	575
1988-02-12	530	549	525	549	34,000	549
1988-02-10	518	530	510	530	45,000	530
1988-02-09	525	525	515	515	56,000	515
1988-02-08	531	532	525	525	53,000	525
1988-02-06	530	531	523	523	69,000	523
1988-02-05	530	538	521	538	55,000	538
1988-02-04	538	538	530	530	44,000	530
1988-02-03	531	550	531	537	18,000	537
1988-02-02	564	564	530	530	32,000	530
1988-02-01	552	568	536	567	44,000	567
1988-01-30	536	569	536	566	27,000	566
1988-01-29	530	535	526	530	20,000	530
1988-01-28	530	540	525	526	19,000	526
1988-01-27	555	555	520	520	52,000	520
1988-01-26	541	557	541	545	34,000	545
1988-01-25	569	570	535	535	46,000	535
1988-01-23	529	531	526	531	46,000	531
1988-01-22	531	531	521	530	87,000	530
1988-01-21	549	549	520	521	50,000	521
1988-01-20	580	580	540	540	59,000	540
1988-01-19	560	570	550	570	29,000	570
1988-01-18	560	560	540	540	22,000	540
1988-01-14	525	528	520	520	41,000	520
1988-01-13	536	536	520	525	49,000	525
1988-01-12	540	540	540	540	9,000	540
1988-01-11	536	549	536	540	24,000	540
1988-01-08	569	569	536	550	28,000	550
1988-01-07	550	570	550	570	22,000	570
1988-01-06	570	570	531	536	30,000	536
1988-01-05	516	550	516	550	44,000	550
1988-01-04	530	530	521	521	11,000	521

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