9115 明海グループ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 685 | 685 | 683 | 683 | 12,000 | 683 |
| 1991-12-27 | 729 | 730 | 687 | 687 | 13,000 | 687 |
| 1991-12-26 | 700 | 719 | 700 | 719 | 6,000 | 719 |
| 1991-12-25 | 653 | 680 | 653 | 680 | 7,000 | 680 |
| 1991-12-24 | 704 | 704 | 640 | 652 | 62,000 | 652 |
| 1991-12-20 | 733 | 733 | 694 | 694 | 12,000 | 694 |
| 1991-12-19 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 1991-12-18 | 738 | 738 | 738 | 738 | 10,000 | 738 |
| 1991-12-17 | 775 | 780 | 770 | 770 | 11,000 | 770 |
| 1991-12-16 | 780 | 785 | 780 | 785 | 15,000 | 785 |
| 1991-12-13 | 750 | 751 | 750 | 750 | 4,000 | 750 |
| 1991-12-12 | 695 | 725 | 695 | 724 | 7,000 | 724 |
| 1991-12-11 | 705 | 705 | 690 | 700 | 15,000 | 700 |
| 1991-12-10 | 710 | 710 | 705 | 706 | 8,000 | 706 |
| 1991-12-09 | 706 | 707 | 706 | 706 | 5,000 | 706 |
| 1991-12-06 | 735 | 735 | 705 | 706 | 29,000 | 706 |
| 1991-12-05 | 734 | 734 | 729 | 729 | 8,000 | 729 |
| 1991-12-04 | 720 | 730 | 715 | 730 | 13,000 | 730 |
| 1991-12-03 | 720 | 720 | 711 | 720 | 6,000 | 720 |
| 1991-12-02 | 720 | 720 | 710 | 710 | 25,000 | 710 |
| 1991-11-29 | 740 | 740 | 720 | 720 | 8,000 | 720 |
| 1991-11-28 | 750 | 750 | 720 | 720 | 22,000 | 720 |
| 1991-11-27 | 760 | 760 | 730 | 730 | 22,000 | 730 |
| 1991-11-26 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1991-11-25 | 727 | 727 | 710 | 710 | 28,000 | 710 |
| 1991-11-22 | 756 | 756 | 747 | 747 | 14,000 | 747 |
| 1991-11-21 | 760 | 780 | 751 | 751 | 12,000 | 751 |
| 1991-11-20 | 761 | 765 | 750 | 760 | 17,000 | 760 |
| 1991-11-19 | 761 | 770 | 760 | 760 | 10,000 | 760 |
| 1991-11-18 | 750 | 760 | 750 | 750 | 15,000 | 750 |
| 1991-11-15 | 798 | 799 | 777 | 777 | 11,000 | 777 |
| 1991-11-14 | 810 | 810 | 800 | 800 | 21,000 | 800 |
| 1991-11-13 | 810 | 810 | 800 | 800 | 36,000 | 800 |
| 1991-11-12 | 800 | 810 | 800 | 810 | 17,000 | 810 |
| 1991-11-11 | 800 | 810 | 800 | 800 | 41,000 | 800 |
| 1991-11-08 | 801 | 801 | 795 | 800 | 27,000 | 800 |
| 1991-11-07 | 810 | 810 | 791 | 800 | 41,000 | 800 |
| 1991-11-06 | 810 | 820 | 800 | 800 | 12,000 | 800 |
| 1991-11-05 | 847 | 847 | 820 | 820 | 10,000 | 820 |
| 1991-11-01 | 830 | 840 | 820 | 830 | 16,000 | 830 |
| 1991-10-31 | 842 | 848 | 820 | 820 | 16,000 | 820 |
| 1991-10-30 | 865 | 865 | 840 | 840 | 61,000 | 840 |
| 1991-10-29 | 857 | 865 | 857 | 857 | 89,000 | 857 |
| 1991-10-28 | 800 | 811 | 800 | 807 | 137,000 | 807 |
| 1991-10-25 | 800 | 802 | 790 | 793 | 24,000 | 793 |
| 1991-10-24 | 793 | 800 | 793 | 793 | 6,000 | 793 |
| 1991-10-23 | 799 | 799 | 785 | 793 | 12,000 | 793 |
| 1991-10-22 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1991-10-21 | 805 | 806 | 800 | 800 | 16,000 | 800 |
| 1991-10-18 | 815 | 826 | 805 | 805 | 21,000 | 805 |
| 1991-10-17 | 825 | 825 | 805 | 805 | 10,000 | 805 |
| 1991-10-16 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1991-10-15 | 770 | 770 | 759 | 759 | 3,000 | 759 |
| 1991-10-14 | 800 | 800 | 780 | 780 | 13,000 | 780 |
| 1991-10-11 | 800 | 820 | 800 | 800 | 6,000 | 800 |
| 1991-10-09 | 811 | 811 | 800 | 800 | 25,000 | 800 |
| 1991-10-08 | 820 | 820 | 811 | 813 | 9,000 | 813 |
| 1991-10-07 | 820 | 831 | 820 | 830 | 10,000 | 830 |
| 1991-10-04 | 870 | 870 | 829 | 829 | 6,000 | 829 |
| 1991-10-03 | 830 | 860 | 816 | 860 | 30,000 | 860 |
| 1991-10-02 | 826 | 869 | 825 | 830 | 20,000 | 830 |
| 1991-10-01 | 825 | 840 | 820 | 820 | 9,000 | 820 |
| 1991-09-30 | 859 | 859 | 845 | 845 | 10,000 | 845 |
| 1991-09-27 | 820 | 833 | 820 | 832 | 20,000 | 832 |
| 1991-09-26 | 820 | 820 | 810 | 815 | 14,000 | 815 |
| 1991-09-25 | 837 | 837 | 802 | 810 | 21,000 | 810 |
| 1991-09-24 | 846 | 850 | 837 | 837 | 14,000 | 837 |
| 1991-09-20 | 860 | 870 | 855 | 856 | 26,000 | 856 |
| 1991-09-19 | 870 | 880 | 850 | 850 | 43,000 | 850 |
| 1991-09-18 | 850 | 871 | 842 | 869 | 60,000 | 869 |
| 1991-09-17 | 845 | 850 | 840 | 850 | 48,000 | 850 |
| 1991-09-13 | 830 | 830 | 820 | 825 | 49,000 | 825 |
| 1991-09-12 | 810 | 820 | 809 | 820 | 8,000 | 820 |
| 1991-09-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1991-09-10 | 840 | 845 | 835 | 835 | 5,000 | 835 |
| 1991-09-09 | 850 | 850 | 840 | 840 | 23,000 | 840 |
| 1991-09-06 | 830 | 840 | 825 | 840 | 25,000 | 840 |
| 1991-09-05 | 810 | 820 | 807 | 820 | 19,000 | 820 |
| 1991-09-04 | 800 | 810 | 800 | 810 | 14,000 | 810 |
| 1991-09-03 | 820 | 820 | 810 | 810 | 6,000 | 810 |
| 1991-09-02 | 785 | 800 | 785 | 800 | 6,000 | 800 |
| 1991-08-30 | 771 | 791 | 770 | 785 | 9,000 | 785 |
| 1991-08-29 | 780 | 780 | 769 | 770 | 6,000 | 770 |
| 1991-08-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-08-27 | 782 | 782 | 781 | 782 | 13,000 | 782 |
| 1991-08-26 | 800 | 800 | 781 | 781 | 24,000 | 781 |
| 1991-08-23 | 820 | 820 | 800 | 800 | 16,000 | 800 |
| 1991-08-22 | 830 | 830 | 824 | 830 | 21,000 | 830 |
| 1991-08-21 | 730 | 781 | 730 | 781 | 24,000 | 781 |
| 1991-08-20 | 700 | 730 | 700 | 730 | 53,000 | 730 |
| 1991-08-15 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1991-08-14 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1991-08-13 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 1991-08-08 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1991-08-07 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1991-08-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-08-02 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1991-08-01 | 940 | 940 | 936 | 936 | 3,000 | 936 |
| 1991-07-31 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 1991-07-30 | 901 | 905 | 901 | 903 | 8,000 | 903 |
| 1991-07-29 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1991-07-26 | 880 | 881 | 877 | 877 | 4,000 | 877 |
| 1991-07-25 | 870 | 880 | 870 | 880 | 10,000 | 880 |
| 1991-07-24 | 870 | 870 | 860 | 865 | 11,000 | 865 |
| 1991-07-22 | 898 | 900 | 898 | 898 | 6,000 | 898 |
| 1991-07-19 | 920 | 920 | 898 | 898 | 6,000 | 898 |
| 1991-07-18 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1991-07-17 | 928 | 929 | 928 | 929 | 6,000 | 929 |
| 1991-07-16 | 929 | 929 | 928 | 928 | 5,000 | 928 |
| 1991-07-15 | 920 | 921 | 920 | 921 | 4,000 | 921 |
| 1991-07-12 | 920 | 921 | 920 | 920 | 8,000 | 920 |
| 1991-07-11 | 930 | 931 | 920 | 920 | 18,000 | 920 |
| 1991-07-10 | 870 | 899 | 865 | 899 | 41,000 | 899 |
| 1991-07-09 | 919 | 919 | 865 | 865 | 32,000 | 865 |
| 1991-07-08 | 940 | 941 | 940 | 940 | 8,000 | 940 |
| 1991-07-03 | 1,010 | 1,010 | 980 | 980 | 10,000 | 980 |
| 1991-07-02 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-07-01 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1991-06-28 | 979 | 979 | 970 | 970 | 10,000 | 970 |
| 1991-06-27 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 1991-06-26 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1991-06-25 | 1,020 | 1,020 | 990 | 1,010 | 13,000 | 1,010 |
| 1991-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1991-06-21 | 1,000 | 1,000 | 980 | 980 | 13,000 | 980 |
| 1991-06-20 | 1,020 | 1,020 | 980 | 980 | 16,000 | 980 |
| 1991-06-19 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1991-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1991-06-17 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1991-06-14 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 | 1,080 |
| 1991-06-13 | 1,060 | 1,060 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1991-06-12 | 1,060 | 1,070 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1991-06-11 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1991-06-10 | 1,080 | 1,080 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1991-06-07 | 1,090 | 1,090 | 1,060 | 1,090 | 16,000 | 1,090 |
| 1991-06-06 | 1,110 | 1,110 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1991-06-05 | 1,090 | 1,120 | 1,080 | 1,120 | 9,000 | 1,120 |
| 1991-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-06-03 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1991-05-31 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1991-05-30 | 1,130 | 1,130 | 1,090 | 1,130 | 29,000 | 1,130 |
| 1991-05-29 | 1,080 | 1,140 | 1,080 | 1,130 | 18,000 | 1,130 |
| 1991-05-28 | 1,050 | 1,060 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1991-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1991-05-24 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1991-05-23 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1991-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1991-05-21 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1991-05-20 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1991-05-17 | 1,130 | 1,180 | 1,130 | 1,170 | 32,000 | 1,170 |
| 1991-05-16 | 1,180 | 1,180 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1991-05-15 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1991-05-14 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 1,190 |
| 1991-05-13 | 1,170 | 1,190 | 1,170 | 1,180 | 9,000 | 1,180 |
| 1991-05-10 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1991-05-09 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-05-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-05-07 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1991-05-02 | 1,250 | 1,250 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1991-05-01 | 1,200 | 1,280 | 1,160 | 1,280 | 28,000 | 1,280 |
| 1991-04-30 | 1,260 | 1,260 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1991-04-26 | 1,250 | 1,250 | 1,220 | 1,250 | 12,000 | 1,250 |
| 1991-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1991-04-24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1991-04-23 | 1,220 | 1,230 | 1,210 | 1,210 | 23,000 | 1,210 |
| 1991-04-22 | 1,250 | 1,250 | 1,210 | 1,210 | 24,000 | 1,210 |
| 1991-04-19 | 1,270 | 1,280 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1991-04-18 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1991-04-17 | 1,320 | 1,350 | 1,320 | 1,340 | 8,000 | 1,340 |
| 1991-04-15 | 1,340 | 1,340 | 1,300 | 1,320 | 6,000 | 1,320 |
| 1991-04-12 | 1,320 | 1,390 | 1,300 | 1,390 | 16,000 | 1,390 |
| 1991-04-11 | 1,350 | 1,360 | 1,330 | 1,360 | 10,000 | 1,360 |
| 1991-04-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1991-04-09 | 1,340 | 1,380 | 1,340 | 1,380 | 13,000 | 1,380 |
| 1991-04-08 | 1,390 | 1,400 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1991-04-05 | 1,360 | 1,390 | 1,350 | 1,390 | 20,000 | 1,390 |
| 1991-04-04 | 1,370 | 1,380 | 1,340 | 1,380 | 17,000 | 1,380 |
| 1991-04-03 | 1,380 | 1,400 | 1,360 | 1,390 | 45,000 | 1,390 |
| 1991-04-02 | 1,340 | 1,400 | 1,330 | 1,380 | 60,000 | 1,380 |
| 1991-04-01 | 1,310 | 1,350 | 1,310 | 1,330 | 31,000 | 1,330 |
| 1991-03-29 | 1,260 | 1,300 | 1,250 | 1,300 | 52,000 | 1,300 |
| 1991-03-28 | 1,250 | 1,280 | 1,250 | 1,260 | 18,000 | 1,260 |
| 1991-03-27 | 1,260 | 1,270 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1991-03-26 | 1,280 | 1,300 | 1,250 | 1,250 | 30,000 | 1,250 |
| 1991-03-25 | 1,240 | 1,260 | 1,200 | 1,230 | 69,000 | 1,230 |
| 1991-03-22 | 1,290 | 1,300 | 1,250 | 1,250 | 40,000 | 1,250 |
| 1991-03-20 | 1,290 | 1,300 | 1,250 | 1,290 | 35,000 | 1,290 |
| 1991-03-19 | 1,280 | 1,300 | 1,260 | 1,300 | 41,000 | 1,300 |
| 1991-03-18 | 1,290 | 1,300 | 1,280 | 1,280 | 25,000 | 1,280 |
| 1991-03-15 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 1,290 |
| 1991-03-14 | 1,290 | 1,300 | 1,210 | 1,210 | 12,000 | 1,210 |
| 1991-03-13 | 1,310 | 1,310 | 1,280 | 1,280 | 37,000 | 1,280 |
| 1991-03-12 | 1,310 | 1,320 | 1,290 | 1,290 | 16,000 | 1,290 |
| 1991-03-11 | 1,250 | 1,330 | 1,240 | 1,310 | 52,000 | 1,310 |
| 1991-03-08 | 1,200 | 1,230 | 1,200 | 1,220 | 51,000 | 1,220 |
| 1991-03-07 | 1,210 | 1,240 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1991-03-06 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 | 1,210 |
| 1991-03-05 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1991-03-04 | 1,360 | 1,360 | 1,340 | 1,340 | 21,000 | 1,340 |
| 1991-03-01 | 1,350 | 1,380 | 1,350 | 1,350 | 41,000 | 1,350 |
| 1991-02-28 | 1,390 | 1,390 | 1,350 | 1,360 | 38,000 | 1,360 |
| 1991-02-27 | 1,390 | 1,390 | 1,350 | 1,350 | 42,000 | 1,350 |
| 1991-02-26 | 1,370 | 1,400 | 1,360 | 1,390 | 80,000 | 1,390 |
| 1991-02-25 | 1,370 | 1,400 | 1,350 | 1,350 | 60,000 | 1,350 |
| 1991-02-22 | 1,320 | 1,430 | 1,290 | 1,350 | 146,000 | 1,350 |
| 1991-02-21 | 1,410 | 1,420 | 1,340 | 1,340 | 77,000 | 1,340 |
| 1991-02-20 | 1,540 | 1,540 | 1,400 | 1,490 | 215,000 | 1,490 |
| 1991-02-19 | 1,550 | 1,550 | 1,550 | 1,550 | 187,000 | 1,550 |
| 1991-02-18 | 1,250 | 1,350 | 1,250 | 1,350 | 173,000 | 1,350 |
| 1991-02-15 | 1,110 | 1,150 | 1,090 | 1,150 | 156,000 | 1,150 |
| 1991-02-14 | 1,120 | 1,210 | 1,100 | 1,100 | 401,000 | 1,100 |
| 1991-02-07 | 825 | 830 | 810 | 820 | 125,000 | 820 |
| 1991-02-06 | 760 | 810 | 760 | 800 | 98,000 | 800 |
| 1991-02-05 | 745 | 760 | 745 | 755 | 78,000 | 755 |
| 1991-02-04 | 745 | 750 | 740 | 740 | 28,000 | 740 |
| 1991-02-01 | 750 | 758 | 736 | 745 | 55,000 | 745 |
| 1991-01-31 | 734 | 770 | 731 | 735 | 127,000 | 735 |
| 1991-01-30 | 698 | 716 | 698 | 715 | 74,000 | 715 |
| 1991-01-29 | 705 | 705 | 691 | 691 | 71,000 | 691 |
| 1991-01-21 | 901 | 901 | 895 | 895 | 21,000 | 895 |
| 1991-01-18 | 925 | 925 | 900 | 901 | 32,000 | 901 |
| 1991-01-17 | 895 | 895 | 895 | 895 | 19,000 | 895 |
| 1991-01-16 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1991-01-11 | 944 | 945 | 940 | 945 | 5,000 | 945 |
| 1991-01-09 | 949 | 950 | 949 | 950 | 17,000 | 950 |
| 1991-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-01-04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 1,000 |
分割・併合履歴 ： なし
