9115 明海グループ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 3,480 | 3,480 | 3,480 | 3,480 | 20,000 | 3,480 |
| 1989-12-27 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1989-12-26 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1989-12-25 | 3,460 | 3,460 | 3,460 | 3,460 | 2,000 | 3,460 |
| 1989-12-22 | 3,460 | 3,500 | 3,460 | 3,490 | 26,000 | 3,490 |
| 1989-12-18 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 3,810 |
| 1989-12-14 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1989-12-13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 1989-12-12 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1989-12-11 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 1989-12-08 | 3,850 | 3,850 | 3,830 | 3,830 | 6,000 | 3,830 |
| 1989-12-07 | 3,700 | 3,850 | 3,690 | 3,850 | 20,000 | 3,850 |
| 1989-12-06 | 3,800 | 3,830 | 3,790 | 3,830 | 12,000 | 3,830 |
| 1989-11-17 | 3,650 | 3,890 | 3,650 | 3,890 | 17,000 | 3,890 |
| 1989-11-07 | 3,590 | 3,740 | 3,590 | 3,740 | 10,000 | 3,740 |
| 1989-10-27 | 3,700 | 3,790 | 3,700 | 3,790 | 6,000 | 3,790 |
| 1989-10-26 | 3,500 | 3,650 | 3,500 | 3,650 | 19,000 | 3,650 |
| 1989-10-16 | 3,720 | 3,850 | 3,720 | 3,850 | 5,000 | 3,850 |
| 1989-09-28 | 3,870 | 3,870 | 3,870 | 3,870 | 20,000 | 3,870 |
| 1989-09-27 | 3,850 | 3,880 | 3,850 | 3,880 | 2,000 | 3,880 |
| 1989-09-25 | 3,850 | 3,890 | 3,850 | 3,880 | 4,000 | 3,880 |
| 1989-09-22 | 3,780 | 3,850 | 3,780 | 3,850 | 5,000 | 3,850 |
| 1989-09-21 | 3,600 | 3,800 | 3,600 | 3,800 | 12,000 | 3,800 |
| 1989-09-20 | 3,600 | 3,610 | 3,600 | 3,610 | 12,000 | 3,610 |
| 1989-09-11 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1989-09-01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1989-08-31 | 3,710 | 3,860 | 3,710 | 3,860 | 11,000 | 3,860 |
| 1989-08-16 | 3,640 | 3,710 | 3,640 | 3,710 | 9,000 | 3,710 |
| 1989-08-11 | 3,740 | 3,740 | 3,740 | 3,740 | 7,000 | 3,740 |
| 1989-08-10 | 3,690 | 3,740 | 3,690 | 3,740 | 4,000 | 3,740 |
| 1989-08-09 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1989-08-02 | 3,890 | 3,890 | 3,890 | 3,890 | 15,000 | 3,890 |
| 1989-07-25 | 4,000 | 4,000 | 3,990 | 3,990 | 5,000 | 3,990 |
| 1989-07-24 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 4,030 |
| 1989-07-20 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 | 4,070 |
| 1989-07-14 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 4,090 |
| 1989-07-13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 1989-07-12 | 3,950 | 4,050 | 3,950 | 4,050 | 11,000 | 4,050 |
| 1989-07-11 | 3,760 | 3,900 | 3,760 | 3,900 | 10,000 | 3,900 |
| 1989-07-04 | 3,810 | 3,810 | 3,810 | 3,810 | 8,000 | 3,810 |
| 1989-07-03 | 3,810 | 3,810 | 3,810 | 3,810 | 6,000 | 3,810 |
| 1989-06-28 | 3,800 | 3,800 | 3,800 | 3,800 | 22,000 | 3,800 |
| 1989-06-26 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 3,900 |
| 1989-06-23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1989-06-22 | 3,870 | 3,900 | 3,870 | 3,900 | 4,000 | 3,900 |
| 1989-06-21 | 3,670 | 3,850 | 3,670 | 3,850 | 9,000 | 3,850 |
| 1989-06-19 | 3,720 | 3,720 | 3,720 | 3,720 | 60,000 | 3,720 |
| 1989-06-16 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 1989-06-15 | 3,650 | 3,770 | 3,650 | 3,770 | 139,000 | 3,770 |
| 1989-06-14 | 3,750 | 3,770 | 3,750 | 3,750 | 90,000 | 3,750 |
| 1989-06-13 | 3,770 | 3,770 | 3,770 | 3,770 | 97,000 | 3,770 |
| 1989-06-12 | 3,770 | 3,770 | 3,770 | 3,770 | 78,000 | 3,770 |
| 1989-06-09 | 3,630 | 3,770 | 3,630 | 3,770 | 102,000 | 3,770 |
| 1989-06-08 | 3,590 | 3,620 | 3,580 | 3,620 | 166,000 | 3,620 |
| 1989-06-07 | 3,620 | 3,620 | 3,600 | 3,600 | 128,000 | 3,600 |
| 1989-06-06 | 3,640 | 3,640 | 3,620 | 3,620 | 88,000 | 3,620 |
| 1989-06-05 | 3,640 | 3,640 | 3,630 | 3,640 | 125,000 | 3,640 |
| 1989-06-02 | 3,430 | 3,640 | 3,430 | 3,640 | 131,000 | 3,640 |
| 1989-06-01 | 3,480 | 3,480 | 3,470 | 3,480 | 60,000 | 3,480 |
| 1989-05-31 | 3,500 | 3,500 | 3,450 | 3,460 | 122,000 | 3,460 |
| 1989-05-30 | 3,330 | 3,500 | 3,330 | 3,500 | 136,000 | 3,500 |
| 1989-05-29 | 3,380 | 3,380 | 3,380 | 3,380 | 53,000 | 3,380 |
| 1989-05-26 | 3,370 | 3,370 | 3,370 | 3,370 | 104,000 | 3,370 |
| 1989-05-25 | 3,370 | 3,370 | 3,370 | 3,370 | 108,000 | 3,370 |
| 1989-05-24 | 3,350 | 3,400 | 3,350 | 3,400 | 75,000 | 3,400 |
| 1989-05-23 | 3,300 | 3,350 | 3,300 | 3,350 | 65,000 | 3,350 |
| 1989-05-22 | 3,160 | 3,330 | 3,160 | 3,290 | 128,000 | 3,290 |
| 1989-05-19 | 3,210 | 3,210 | 3,210 | 3,210 | 78,000 | 3,210 |
| 1989-05-18 | 3,270 | 3,270 | 3,270 | 3,270 | 66,000 | 3,270 |
| 1989-05-17 | 3,310 | 3,310 | 3,310 | 3,310 | 73,000 | 3,310 |
| 1989-05-16 | 3,310 | 3,310 | 3,280 | 3,280 | 94,000 | 3,280 |
| 1989-05-15 | 3,290 | 3,320 | 3,290 | 3,320 | 76,000 | 3,320 |
| 1989-05-12 | 3,240 | 3,240 | 3,240 | 3,240 | 76,000 | 3,240 |
| 1989-05-11 | 3,280 | 3,280 | 3,280 | 3,280 | 88,000 | 3,280 |
| 1989-05-10 | 3,250 | 3,280 | 3,250 | 3,280 | 114,000 | 3,280 |
| 1989-05-09 | 3,240 | 3,300 | 3,240 | 3,300 | 43,000 | 3,300 |
| 1989-05-08 | 3,190 | 3,270 | 3,190 | 3,190 | 83,000 | 3,190 |
| 1989-05-02 | 3,300 | 3,300 | 3,240 | 3,240 | 97,000 | 3,240 |
| 1989-05-01 | 3,250 | 3,300 | 3,250 | 3,300 | 85,000 | 3,300 |
| 1989-04-28 | 3,250 | 3,250 | 3,250 | 3,250 | 88,000 | 3,250 |
| 1989-04-27 | 3,150 | 3,250 | 3,150 | 3,250 | 99,000 | 3,250 |
| 1989-04-26 | 3,150 | 3,150 | 3,150 | 3,150 | 39,000 | 3,150 |
| 1989-04-25 | 3,050 | 3,150 | 3,050 | 3,150 | 97,000 | 3,150 |
| 1989-04-24 | 3,040 | 3,040 | 3,040 | 3,040 | 88,000 | 3,040 |
| 1989-04-21 | 3,060 | 3,060 | 3,050 | 3,050 | 38,000 | 3,050 |
| 1989-04-20 | 3,050 | 3,050 | 3,030 | 3,050 | 79,000 | 3,050 |
| 1989-04-19 | 3,040 | 3,040 | 3,040 | 3,040 | 86,000 | 3,040 |
| 1989-04-18 | 3,030 | 3,030 | 3,030 | 3,030 | 34,000 | 3,030 |
| 1989-04-17 | 3,030 | 3,030 | 3,030 | 3,030 | 89,000 | 3,030 |
| 1989-04-14 | 2,920 | 3,030 | 2,920 | 3,030 | 85,000 | 3,030 |
| 1989-04-13 | 2,960 | 2,960 | 2,960 | 2,960 | 50,000 | 2,960 |
| 1989-04-12 | 2,980 | 2,980 | 2,980 | 2,980 | 68,000 | 2,980 |
| 1989-04-11 | 2,990 | 2,990 | 2,990 | 2,990 | 90,000 | 2,990 |
| 1989-04-10 | 2,990 | 2,990 | 2,990 | 2,990 | 28,000 | 2,990 |
| 1989-04-07 | 3,000 | 3,000 | 3,000 | 3,000 | 72,000 | 3,000 |
| 1989-04-06 | 2,990 | 2,990 | 2,980 | 2,990 | 105,000 | 2,990 |
| 1989-04-05 | 3,010 | 3,010 | 3,010 | 3,010 | 27,000 | 3,010 |
| 1989-04-04 | 2,990 | 3,030 | 2,990 | 3,030 | 78,000 | 3,030 |
| 1989-04-03 | 2,970 | 2,980 | 2,960 | 2,980 | 73,000 | 2,980 |
| 1989-03-31 | 2,980 | 2,980 | 2,980 | 2,980 | 41,000 | 2,980 |
| 1989-03-30 | 2,980 | 2,980 | 2,940 | 2,980 | 65,000 | 2,980 |
| 1989-03-29 | 2,980 | 2,980 | 2,980 | 2,980 | 63,000 | 2,980 |
| 1989-03-28 | 2,990 | 2,990 | 2,990 | 2,990 | 81,000 | 2,990 |
| 1989-03-27 | 2,920 | 2,950 | 2,920 | 2,950 | 114,000 | 2,950 |
| 1989-03-24 | 2,900 | 2,940 | 2,900 | 2,940 | 54,000 | 2,940 |
| 1989-03-23 | 2,930 | 2,940 | 2,920 | 2,940 | 50,000 | 2,940 |
| 1989-03-22 | 2,870 | 2,920 | 2,870 | 2,920 | 67,000 | 2,920 |
| 1989-03-20 | 2,880 | 2,880 | 2,870 | 2,880 | 116,000 | 2,880 |
| 1989-03-17 | 2,870 | 2,880 | 2,870 | 2,880 | 42,000 | 2,880 |
| 1989-03-16 | 2,880 | 2,880 | 2,860 | 2,880 | 63,000 | 2,880 |
| 1989-03-15 | 2,830 | 2,840 | 2,820 | 2,840 | 89,000 | 2,840 |
| 1989-03-14 | 2,820 | 2,820 | 2,810 | 2,820 | 87,000 | 2,820 |
| 1989-03-13 | 2,830 | 2,830 | 2,830 | 2,830 | 54,000 | 2,830 |
| 1989-03-10 | 2,820 | 2,840 | 2,820 | 2,840 | 75,000 | 2,840 |
| 1989-03-09 | 2,830 | 2,840 | 2,830 | 2,840 | 76,000 | 2,840 |
| 1989-03-08 | 2,840 | 2,840 | 2,840 | 2,840 | 49,000 | 2,840 |
| 1989-03-07 | 2,840 | 2,850 | 2,840 | 2,850 | 81,000 | 2,850 |
| 1989-03-06 | 2,840 | 2,890 | 2,840 | 2,890 | 69,000 | 2,890 |
| 1989-03-03 | 2,800 | 2,800 | 2,800 | 2,800 | 54,000 | 2,800 |
| 1989-03-02 | 2,800 | 2,810 | 2,800 | 2,810 | 71,000 | 2,810 |
| 1989-03-01 | 2,780 | 2,820 | 2,780 | 2,820 | 62,000 | 2,820 |
| 1989-02-28 | 2,790 | 2,800 | 2,780 | 2,780 | 51,000 | 2,780 |
| 1989-02-27 | 2,830 | 2,830 | 2,820 | 2,830 | 56,000 | 2,830 |
| 1989-02-23 | 2,840 | 2,840 | 2,840 | 2,840 | 47,000 | 2,840 |
| 1989-02-22 | 2,820 | 2,830 | 2,820 | 2,830 | 40,000 | 2,830 |
| 1989-02-21 | 2,840 | 2,860 | 2,840 | 2,860 | 58,000 | 2,860 |
| 1989-02-20 | 2,730 | 2,850 | 2,690 | 2,840 | 76,000 | 2,840 |
| 1989-02-17 | 2,760 | 2,770 | 2,760 | 2,770 | 38,000 | 2,770 |
| 1989-02-16 | 2,810 | 2,840 | 2,810 | 2,840 | 51,000 | 2,840 |
| 1989-02-15 | 2,840 | 2,890 | 2,810 | 2,890 | 55,000 | 2,890 |
| 1989-02-14 | 2,880 | 2,880 | 2,850 | 2,850 | 38,000 | 2,850 |
| 1989-02-13 | 2,700 | 2,850 | 2,700 | 2,850 | 43,000 | 2,850 |
| 1989-02-10 | 2,650 | 2,690 | 2,650 | 2,690 | 40,000 | 2,690 |
| 1989-02-09 | 2,650 | 2,660 | 2,650 | 2,660 | 78,000 | 2,660 |
| 1989-02-08 | 2,650 | 2,680 | 2,650 | 2,680 | 55,000 | 2,680 |
| 1989-02-07 | 2,700 | 2,700 | 2,690 | 2,690 | 16,000 | 2,690 |
| 1989-02-06 | 2,770 | 2,790 | 2,740 | 2,760 | 55,000 | 2,760 |
| 1989-02-03 | 2,820 | 2,820 | 2,780 | 2,810 | 81,000 | 2,810 |
| 1989-02-02 | 2,620 | 2,790 | 2,620 | 2,790 | 57,000 | 2,790 |
| 1989-02-01 | 2,470 | 2,590 | 2,470 | 2,590 | 57,000 | 2,590 |
| 1989-01-31 | 2,400 | 2,480 | 2,400 | 2,480 | 104,000 | 2,480 |
| 1989-01-30 | 2,360 | 2,400 | 2,360 | 2,400 | 96,000 | 2,400 |
| 1989-01-28 | 2,330 | 2,340 | 2,330 | 2,340 | 47,000 | 2,340 |
| 1989-01-27 | 2,290 | 2,340 | 2,280 | 2,340 | 94,000 | 2,340 |
| 1989-01-26 | 2,220 | 2,250 | 2,220 | 2,250 | 106,000 | 2,250 |
| 1989-01-25 | 2,150 | 2,240 | 2,150 | 2,240 | 129,000 | 2,240 |
| 1989-01-24 | 2,090 | 2,240 | 2,090 | 2,150 | 156,000 | 2,150 |
| 1989-01-23 | 2,210 | 2,210 | 2,130 | 2,130 | 61,000 | 2,130 |
| 1989-01-20 | 2,220 | 2,240 | 2,220 | 2,230 | 127,000 | 2,230 |
| 1989-01-19 | 2,260 | 2,260 | 2,250 | 2,260 | 93,000 | 2,260 |
| 1989-01-18 | 2,330 | 2,330 | 2,320 | 2,320 | 58,000 | 2,320 |
| 1989-01-17 | 2,330 | 2,330 | 2,330 | 2,330 | 59,000 | 2,330 |
| 1989-01-13 | 2,340 | 2,340 | 2,320 | 2,330 | 112,000 | 2,330 |
| 1989-01-12 | 2,300 | 2,350 | 2,300 | 2,300 | 56,000 | 2,300 |
| 1989-01-11 | 2,300 | 2,370 | 2,300 | 2,370 | 47,000 | 2,370 |
| 1989-01-10 | 2,240 | 2,300 | 2,240 | 2,300 | 114,000 | 2,300 |
| 1989-01-09 | 2,250 | 2,250 | 2,240 | 2,240 | 134,000 | 2,240 |
| 1989-01-06 | 2,260 | 2,290 | 2,260 | 2,290 | 52,000 | 2,290 |
| 1989-01-05 | 2,270 | 2,300 | 2,270 | 2,300 | 88,000 | 2,300 |
| 1989-01-04 | 2,210 | 2,270 | 2,210 | 2,270 | 81,000 | 2,270 |
分割・併合履歴 ： なし