9115 明海グループ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 999 | 1,020 | 999 | 1,000 | 15,000 | 1,000 |
| 1990-12-27 | 1,000 | 1,010 | 999 | 999 | 14,000 | 999 |
| 1990-12-26 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-12-21 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1990-12-20 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-12-19 | 1,020 | 1,100 | 1,020 | 1,080 | 12,000 | 1,080 |
| 1990-12-18 | 1,050 | 1,070 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1990-12-17 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1990-12-14 | 1,130 | 1,150 | 1,100 | 1,100 | 33,000 | 1,100 |
| 1990-12-13 | 1,180 | 1,180 | 1,130 | 1,160 | 28,000 | 1,160 |
| 1990-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 47,000 | 1,150 |
| 1990-12-11 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1990-12-10 | 982 | 995 | 982 | 982 | 48,000 | 982 |
| 1990-12-07 | 981 | 981 | 951 | 951 | 39,000 | 951 |
| 1990-12-06 | 950 | 960 | 941 | 941 | 15,000 | 941 |
| 1990-12-05 | 999 | 999 | 950 | 950 | 9,000 | 950 |
| 1990-12-04 | 1,000 | 1,020 | 990 | 1,000 | 49,000 | 1,000 |
| 1990-11-30 | 950 | 961 | 930 | 930 | 22,000 | 930 |
| 1990-11-29 | 1,010 | 1,010 | 980 | 980 | 25,000 | 980 |
| 1990-11-28 | 1,080 | 1,080 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1990-11-27 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1990-11-26 | 1,150 | 1,150 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1990-11-22 | 1,110 | 1,150 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1990-11-21 | 1,120 | 1,150 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1990-11-20 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-11-19 | 1,120 | 1,140 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1990-11-16 | 1,150 | 1,150 | 1,100 | 1,100 | 24,000 | 1,100 |
| 1990-11-15 | 1,230 | 1,230 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1990-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1990-11-13 | 1,210 | 1,250 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1990-11-09 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1990-11-08 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1990-11-07 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1990-11-06 | 1,290 | 1,290 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1990-11-05 | 1,270 | 1,290 | 1,270 | 1,270 | 19,000 | 1,270 |
| 1990-11-02 | 1,260 | 1,300 | 1,260 | 1,270 | 23,000 | 1,270 |
| 1990-11-01 | 1,330 | 1,330 | 1,260 | 1,260 | 21,000 | 1,260 |
| 1990-10-31 | 1,350 | 1,350 | 1,320 | 1,350 | 30,000 | 1,350 |
| 1990-10-30 | 1,400 | 1,400 | 1,290 | 1,310 | 50,000 | 1,310 |
| 1990-10-29 | 1,450 | 1,450 | 1,410 | 1,420 | 19,000 | 1,420 |
| 1990-10-26 | 1,470 | 1,470 | 1,400 | 1,450 | 28,000 | 1,450 |
| 1990-10-25 | 1,510 | 1,520 | 1,400 | 1,470 | 116,000 | 1,470 |
| 1990-10-24 | 1,530 | 1,530 | 1,480 | 1,520 | 157,000 | 1,520 |
| 1990-10-23 | 1,340 | 1,490 | 1,330 | 1,490 | 282,000 | 1,490 |
| 1990-10-22 | 1,280 | 1,290 | 1,250 | 1,290 | 118,000 | 1,290 |
| 1990-10-19 | 1,100 | 1,180 | 1,100 | 1,170 | 114,000 | 1,170 |
| 1990-10-18 | 1,050 | 1,090 | 1,040 | 1,090 | 65,000 | 1,090 |
| 1990-10-17 | 1,020 | 1,060 | 1,010 | 1,040 | 26,000 | 1,040 |
| 1990-10-16 | 1,070 | 1,070 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1990-10-15 | 1,070 | 1,090 | 1,050 | 1,070 | 26,000 | 1,070 |
| 1990-10-12 | 1,100 | 1,110 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1990-10-11 | 1,130 | 1,130 | 1,050 | 1,070 | 14,000 | 1,070 |
| 1990-10-09 | 1,180 | 1,200 | 1,150 | 1,150 | 23,000 | 1,150 |
| 1990-10-08 | 1,120 | 1,190 | 1,120 | 1,150 | 69,000 | 1,150 |
| 1990-10-05 | 1,080 | 1,130 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1990-10-04 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 | 1,120 |
| 1990-10-03 | 1,180 | 1,180 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1990-10-02 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1990-10-01 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1990-09-27 | 1,300 | 1,300 | 1,280 | 1,280 | 21,000 | 1,280 |
| 1990-09-25 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1990-09-21 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1990-09-20 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1990-09-19 | 1,340 | 1,340 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1990-09-18 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1990-09-17 | 1,380 | 1,380 | 1,350 | 1,370 | 12,000 | 1,370 |
| 1990-09-14 | 1,370 | 1,370 | 1,340 | 1,360 | 20,000 | 1,360 |
| 1990-09-13 | 1,380 | 1,380 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1990-09-12 | 1,370 | 1,370 | 1,340 | 1,370 | 7,000 | 1,370 |
| 1990-09-11 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 | 1,370 |
| 1990-09-10 | 1,300 | 1,340 | 1,270 | 1,340 | 18,000 | 1,340 |
| 1990-09-06 | 1,360 | 1,380 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1990-09-05 | 1,430 | 1,430 | 1,360 | 1,380 | 18,000 | 1,380 |
| 1990-09-04 | 1,450 | 1,490 | 1,410 | 1,410 | 23,000 | 1,410 |
| 1990-09-03 | 1,410 | 1,460 | 1,410 | 1,430 | 32,000 | 1,430 |
| 1990-08-31 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 1,400 |
| 1990-08-30 | 1,390 | 1,390 | 1,360 | 1,380 | 10,000 | 1,380 |
| 1990-08-29 | 1,430 | 1,440 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1990-08-28 | 1,410 | 1,460 | 1,410 | 1,410 | 26,000 | 1,410 |
| 1990-08-27 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 | 1,410 |
| 1990-08-24 | 1,390 | 1,410 | 1,380 | 1,380 | 18,000 | 1,380 |
| 1990-08-22 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1990-08-21 | 1,600 | 1,600 | 1,550 | 1,550 | 24,000 | 1,550 |
| 1990-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1990-08-17 | 1,560 | 1,570 | 1,560 | 1,570 | 8,000 | 1,570 |
| 1990-08-16 | 1,630 | 1,710 | 1,630 | 1,650 | 22,000 | 1,650 |
| 1990-08-15 | 1,630 | 1,630 | 1,620 | 1,620 | 12,000 | 1,620 |
| 1990-08-14 | 1,550 | 1,630 | 1,550 | 1,630 | 11,000 | 1,630 |
| 1990-08-13 | 1,740 | 1,740 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1990-08-10 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1990-08-09 | 1,890 | 1,890 | 1,860 | 1,860 | 6,000 | 1,860 |
| 1990-08-08 | 1,860 | 1,860 | 1,860 | 1,860 | 102,000 | 1,860 |
| 1990-08-06 | 1,910 | 1,910 | 1,890 | 1,890 | 10,000 | 1,890 |
| 1990-08-03 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,910 |
| 1990-08-02 | 2,120 | 2,120 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1990-08-01 | 2,090 | 2,120 | 2,090 | 2,120 | 12,000 | 2,120 |
| 1990-07-31 | 2,080 | 2,100 | 2,080 | 2,090 | 13,000 | 2,090 |
| 1990-07-26 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1990-07-25 | 2,280 | 2,280 | 2,210 | 2,210 | 6,000 | 2,210 |
| 1990-07-24 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1990-07-23 | 2,330 | 2,330 | 2,280 | 2,290 | 15,000 | 2,290 |
| 1990-07-20 | 2,300 | 2,330 | 2,250 | 2,330 | 19,000 | 2,330 |
| 1990-07-19 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 2,300 |
| 1990-07-18 | 2,300 | 2,300 | 2,200 | 2,230 | 35,000 | 2,230 |
| 1990-07-17 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 2,300 |
| 1990-07-16 | 2,300 | 2,300 | 2,300 | 2,300 | 21,000 | 2,300 |
| 1990-07-13 | 2,360 | 2,360 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1990-07-12 | 2,400 | 2,410 | 2,400 | 2,400 | 8,000 | 2,400 |
| 1990-07-11 | 2,450 | 2,450 | 2,400 | 2,400 | 8,000 | 2,400 |
| 1990-07-10 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 | 2,450 |
| 1990-07-09 | 2,540 | 2,540 | 2,490 | 2,490 | 4,000 | 2,490 |
| 1990-07-06 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 | 2,550 |
| 1990-07-05 | 2,560 | 2,560 | 2,560 | 2,560 | 18,000 | 2,560 |
| 1990-07-03 | 2,600 | 2,600 | 2,560 | 2,560 | 7,000 | 2,560 |
| 1990-07-02 | 2,750 | 2,750 | 2,710 | 2,710 | 12,000 | 2,710 |
| 1990-06-29 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1990-06-28 | 2,690 | 2,710 | 2,690 | 2,710 | 25,000 | 2,710 |
| 1990-06-27 | 2,550 | 2,640 | 2,550 | 2,640 | 4,000 | 2,640 |
| 1990-06-26 | 2,670 | 2,670 | 2,590 | 2,590 | 9,000 | 2,590 |
| 1990-06-21 | 2,940 | 2,950 | 2,940 | 2,950 | 5,000 | 2,950 |
| 1990-06-20 | 2,870 | 2,900 | 2,860 | 2,900 | 15,000 | 2,900 |
| 1990-06-15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1990-06-08 | 3,000 | 3,000 | 2,990 | 3,000 | 17,000 | 3,000 |
| 1990-05-23 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 3,180 |
| 1990-05-22 | 3,190 | 3,200 | 3,190 | 3,200 | 3,000 | 3,200 |
| 1990-05-18 | 3,290 | 3,310 | 3,290 | 3,310 | 5,000 | 3,310 |
| 1990-05-17 | 3,310 | 3,310 | 3,270 | 3,300 | 29,000 | 3,300 |
| 1990-05-16 | 3,060 | 3,110 | 3,050 | 3,110 | 33,000 | 3,110 |
| 1990-05-15 | 2,850 | 2,850 | 2,850 | 2,850 | 13,000 | 2,850 |
| 1990-05-14 | 2,800 | 2,840 | 2,800 | 2,840 | 17,000 | 2,840 |
| 1990-05-11 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 | 2,800 |
| 1990-05-10 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1990-05-09 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1990-05-08 | 2,800 | 2,800 | 2,800 | 2,800 | 13,000 | 2,800 |
| 1990-05-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1990-04-27 | 2,970 | 2,970 | 2,930 | 2,930 | 2,000 | 2,930 |
| 1990-04-26 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 | 2,980 |
| 1990-04-13 | 3,480 | 3,730 | 3,480 | 3,730 | 17,000 | 3,730 |
| 1990-04-11 | 3,330 | 3,430 | 3,330 | 3,430 | 16,000 | 3,430 |
| 1990-04-10 | 3,330 | 3,330 | 3,330 | 3,330 | 19,000 | 3,330 |
| 1990-04-03 | 4,250 | 4,250 | 4,250 | 4,250 | 7,000 | 4,250 |
| 1990-03-30 | 4,250 | 4,400 | 4,250 | 4,400 | 4,000 | 4,400 |
| 1990-03-29 | 4,050 | 4,200 | 4,050 | 4,200 | 17,000 | 4,200 |
| 1990-03-28 | 4,190 | 4,200 | 4,190 | 4,200 | 9,000 | 4,200 |
| 1990-03-22 | 4,690 | 4,690 | 4,690 | 4,690 | 3,000 | 4,690 |
| 1990-03-20 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1990-03-16 | 4,730 | 4,730 | 4,730 | 4,730 | 21,000 | 4,730 |
| 1990-03-13 | 4,890 | 4,890 | 4,890 | 4,890 | 20,000 | 4,890 |
| 1990-03-12 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1990-03-08 | 4,750 | 4,800 | 4,700 | 4,800 | 26,000 | 4,800 |
| 1990-03-05 | 4,750 | 4,750 | 4,750 | 4,750 | 20,000 | 4,750 |
| 1990-03-02 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1990-03-01 | 4,800 | 4,800 | 4,750 | 4,750 | 2,000 | 4,750 |
| 1990-02-28 | 4,750 | 4,850 | 4,750 | 4,850 | 20,000 | 4,850 |
| 1990-02-27 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 4,700 |
| 1990-02-23 | 4,750 | 4,750 | 4,750 | 4,750 | 14,000 | 4,750 |
| 1990-02-22 | 4,700 | 4,750 | 4,700 | 4,750 | 13,000 | 4,750 |
| 1990-02-21 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1990-02-20 | 4,740 | 4,740 | 4,740 | 4,740 | 15,000 | 4,740 |
| 1990-02-19 | 4,790 | 4,790 | 4,790 | 4,790 | 3,000 | 4,790 |
| 1990-02-15 | 4,800 | 4,840 | 4,800 | 4,840 | 22,000 | 4,840 |
| 1990-02-14 | 4,840 | 4,840 | 4,840 | 4,840 | 3,000 | 4,840 |
| 1990-02-09 | 4,850 | 4,890 | 4,850 | 4,890 | 18,000 | 4,890 |
| 1990-02-08 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 | 4,850 |
| 1990-02-06 | 4,740 | 4,800 | 4,740 | 4,800 | 16,000 | 4,800 |
| 1990-02-05 | 4,790 | 4,790 | 4,790 | 4,790 | 3,000 | 4,790 |
| 1990-02-02 | 4,750 | 4,850 | 4,750 | 4,800 | 6,000 | 4,800 |
| 1990-02-01 | 4,500 | 4,700 | 4,500 | 4,700 | 14,000 | 4,700 |
| 1990-01-31 | 4,500 | 4,500 | 4,490 | 4,490 | 4,000 | 4,490 |
| 1990-01-30 | 4,300 | 4,490 | 4,250 | 4,490 | 11,000 | 4,490 |
| 1990-01-29 | 4,150 | 4,250 | 4,150 | 4,250 | 10,000 | 4,250 |
| 1990-01-26 | 4,050 | 4,170 | 4,050 | 4,170 | 13,000 | 4,170 |
| 1990-01-24 | 3,840 | 4,000 | 3,840 | 4,000 | 18,000 | 4,000 |
| 1990-01-19 | 3,790 | 3,790 | 3,790 | 3,790 | 6,000 | 3,790 |
| 1990-01-16 | 3,870 | 3,870 | 3,870 | 3,870 | 12,000 | 3,870 |
| 1990-01-11 | 3,830 | 3,880 | 3,830 | 3,880 | 2,000 | 3,880 |
| 1990-01-09 | 3,600 | 3,880 | 3,600 | 3,880 | 22,000 | 3,880 |
| 1990-01-08 | 3,480 | 3,580 | 3,470 | 3,580 | 9,000 | 3,580 |
分割・併合履歴 ： なし