9115 明海グループ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 429 | 429 | 420 | 420 | 8,000 | 420 |
| 1993-12-29 | 440 | 440 | 429 | 429 | 20,000 | 429 |
| 1993-12-28 | 431 | 432 | 430 | 430 | 7,000 | 430 |
| 1993-12-27 | 450 | 450 | 430 | 430 | 5,000 | 430 |
| 1993-12-24 | 461 | 461 | 450 | 450 | 8,000 | 450 |
| 1993-12-22 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1993-12-21 | 470 | 470 | 445 | 445 | 16,000 | 445 |
| 1993-12-20 | 475 | 480 | 470 | 470 | 12,000 | 470 |
| 1993-12-17 | 460 | 475 | 460 | 475 | 13,000 | 475 |
| 1993-12-16 | 455 | 480 | 455 | 480 | 28,000 | 480 |
| 1993-12-15 | 438 | 452 | 438 | 451 | 17,000 | 451 |
| 1993-12-14 | 462 | 462 | 433 | 433 | 12,000 | 433 |
| 1993-12-13 | 459 | 464 | 458 | 463 | 6,000 | 463 |
| 1993-12-10 | 448 | 450 | 447 | 449 | 41,000 | 449 |
| 1993-12-08 | 411 | 411 | 405 | 406 | 27,000 | 406 |
| 1993-12-07 | 418 | 418 | 410 | 410 | 41,000 | 410 |
| 1993-12-03 | 470 | 470 | 458 | 458 | 10,000 | 458 |
| 1993-12-02 | 465 | 470 | 460 | 470 | 58,000 | 470 |
| 1993-12-01 | 408 | 439 | 408 | 435 | 51,000 | 435 |
| 1993-11-30 | 390 | 395 | 390 | 395 | 26,000 | 395 |
| 1993-11-29 | 399 | 399 | 399 | 399 | 14,000 | 399 |
| 1993-11-26 | 439 | 439 | 424 | 424 | 21,000 | 424 |
| 1993-11-24 | 460 | 460 | 450 | 450 | 13,000 | 450 |
| 1993-11-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1993-11-19 | 480 | 482 | 480 | 480 | 8,000 | 480 |
| 1993-11-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1993-11-17 | 490 | 490 | 489 | 489 | 14,000 | 489 |
| 1993-11-16 | 486 | 490 | 477 | 490 | 10,000 | 490 |
| 1993-11-15 | 495 | 500 | 485 | 485 | 17,000 | 485 |
| 1993-11-12 | 465 | 475 | 465 | 475 | 10,000 | 475 |
| 1993-11-11 | 450 | 465 | 450 | 460 | 28,000 | 460 |
| 1993-11-10 | 472 | 472 | 456 | 456 | 27,000 | 456 |
| 1993-11-09 | 470 | 480 | 470 | 472 | 26,000 | 472 |
| 1993-11-08 | 498 | 498 | 479 | 479 | 9,000 | 479 |
| 1993-11-05 | 500 | 506 | 500 | 500 | 20,000 | 500 |
| 1993-11-04 | 529 | 545 | 529 | 538 | 21,000 | 538 |
| 1993-11-02 | 501 | 519 | 501 | 519 | 12,000 | 519 |
| 1993-11-01 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 1993-10-29 | 531 | 541 | 530 | 530 | 18,000 | 530 |
| 1993-10-28 | 544 | 545 | 526 | 526 | 10,000 | 526 |
| 1993-10-26 | 576 | 576 | 564 | 564 | 20,000 | 564 |
| 1993-10-25 | 576 | 583 | 576 | 583 | 11,000 | 583 |
| 1993-10-22 | 595 | 600 | 595 | 596 | 656,000 | 596 |
| 1993-10-21 | 600 | 600 | 590 | 598 | 6,000 | 598 |
| 1993-10-20 | 575 | 600 | 575 | 599 | 9,000 | 599 |
| 1993-10-19 | 581 | 581 | 571 | 572 | 3,000 | 572 |
| 1993-10-18 | 573 | 581 | 573 | 581 | 12,000 | 581 |
| 1993-10-15 | 567 | 570 | 567 | 570 | 26,000 | 570 |
| 1993-10-14 | 570 | 570 | 565 | 570 | 14,000 | 570 |
| 1993-10-13 | 575 | 575 | 561 | 575 | 10,000 | 575 |
| 1993-10-12 | 584 | 584 | 580 | 580 | 12,000 | 580 |
| 1993-10-08 | 589 | 589 | 580 | 584 | 19,000 | 584 |
| 1993-10-07 | 597 | 597 | 585 | 585 | 18,000 | 585 |
| 1993-10-06 | 590 | 598 | 580 | 597 | 24,000 | 597 |
| 1993-10-05 | 600 | 600 | 590 | 590 | 11,000 | 590 |
| 1993-10-04 | 605 | 605 | 600 | 600 | 110,000 | 600 |
| 1993-10-01 | 589 | 610 | 589 | 610 | 19,000 | 610 |
| 1993-09-30 | 589 | 590 | 589 | 589 | 32,000 | 589 |
| 1993-09-28 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1993-09-27 | 600 | 610 | 595 | 600 | 6,000 | 600 |
| 1993-09-24 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1993-09-22 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1993-09-21 | 625 | 630 | 622 | 625 | 11,000 | 625 |
| 1993-09-20 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1993-09-17 | 621 | 624 | 620 | 620 | 9,000 | 620 |
| 1993-09-16 | 621 | 621 | 620 | 620 | 9,000 | 620 |
| 1993-09-14 | 635 | 635 | 629 | 629 | 14,000 | 629 |
| 1993-09-13 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1993-09-10 | 642 | 642 | 625 | 625 | 20,000 | 625 |
| 1993-09-09 | 650 | 650 | 641 | 650 | 17,000 | 650 |
| 1993-09-08 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1993-09-07 | 660 | 660 | 650 | 651 | 18,000 | 651 |
| 1993-09-06 | 669 | 675 | 660 | 660 | 7,000 | 660 |
| 1993-09-03 | 650 | 659 | 648 | 659 | 26,000 | 659 |
| 1993-09-02 | 653 | 680 | 652 | 680 | 24,000 | 680 |
| 1993-09-01 | 661 | 661 | 648 | 650 | 100,000 | 650 |
| 1993-08-31 | 665 | 665 | 660 | 660 | 7,000 | 660 |
| 1993-08-30 | 668 | 668 | 667 | 667 | 5,000 | 667 |
| 1993-08-27 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 1993-08-26 | 660 | 670 | 659 | 660 | 13,000 | 660 |
| 1993-08-25 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1993-08-24 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 1993-08-23 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 1993-08-20 | 695 | 695 | 675 | 680 | 6,000 | 680 |
| 1993-08-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-08-18 | 700 | 704 | 700 | 700 | 35,000 | 700 |
| 1993-08-17 | 693 | 693 | 693 | 693 | 11,000 | 693 |
| 1993-08-16 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 1993-08-12 | 703 | 705 | 703 | 705 | 9,000 | 705 |
| 1993-08-11 | 674 | 704 | 670 | 704 | 10,000 | 704 |
| 1993-08-10 | 684 | 684 | 674 | 674 | 3,000 | 674 |
| 1993-08-06 | 705 | 705 | 704 | 704 | 2,000 | 704 |
| 1993-08-04 | 700 | 710 | 679 | 705 | 10,000 | 705 |
| 1993-08-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-08-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-07-30 | 689 | 710 | 689 | 710 | 10,000 | 710 |
| 1993-07-29 | 680 | 686 | 680 | 681 | 9,000 | 681 |
| 1993-07-28 | 671 | 680 | 671 | 680 | 5,000 | 680 |
| 1993-07-27 | 652 | 671 | 652 | 671 | 8,000 | 671 |
| 1993-07-26 | 650 | 650 | 650 | 650 | 20,000 | 650 |
| 1993-07-23 | 700 | 701 | 690 | 690 | 21,000 | 690 |
| 1993-07-21 | 710 | 710 | 705 | 705 | 2,000 | 705 |
| 1993-07-20 | 710 | 725 | 710 | 710 | 5,000 | 710 |
| 1993-07-19 | 701 | 710 | 701 | 710 | 4,000 | 710 |
| 1993-07-16 | 708 | 720 | 700 | 700 | 21,000 | 700 |
| 1993-07-15 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1993-07-14 | 710 | 710 | 705 | 710 | 14,000 | 710 |
| 1993-07-13 | 712 | 712 | 700 | 700 | 13,000 | 700 |
| 1993-07-12 | 711 | 711 | 710 | 711 | 3,000 | 711 |
| 1993-07-09 | 705 | 710 | 703 | 704 | 10,000 | 704 |
| 1993-07-08 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-07-07 | 710 | 719 | 700 | 700 | 8,000 | 700 |
| 1993-07-06 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 1993-07-05 | 700 | 703 | 700 | 701 | 6,000 | 701 |
| 1993-07-02 | 701 | 706 | 700 | 700 | 15,000 | 700 |
| 1993-07-01 | 724 | 724 | 699 | 700 | 11,000 | 700 |
| 1993-06-30 | 734 | 735 | 734 | 734 | 6,000 | 734 |
| 1993-06-28 | 740 | 750 | 740 | 744 | 10,000 | 744 |
| 1993-06-25 | 752 | 767 | 740 | 740 | 15,000 | 740 |
| 1993-06-24 | 731 | 770 | 731 | 751 | 48,000 | 751 |
| 1993-06-23 | 721 | 730 | 719 | 727 | 48,000 | 727 |
| 1993-06-22 | 660 | 669 | 660 | 661 | 15,000 | 661 |
| 1993-06-21 | 729 | 729 | 660 | 660 | 40,000 | 660 |
| 1993-06-18 | 730 | 735 | 710 | 735 | 38,000 | 735 |
| 1993-06-17 | 750 | 750 | 706 | 706 | 37,000 | 706 |
| 1993-06-16 | 679 | 740 | 679 | 740 | 63,000 | 740 |
| 1993-06-15 | 793 | 793 | 745 | 745 | 33,000 | 745 |
| 1993-06-14 | 830 | 840 | 800 | 805 | 54,000 | 805 |
| 1993-06-11 | 800 | 841 | 791 | 810 | 140,000 | 810 |
| 1993-06-10 | 786 | 789 | 760 | 785 | 62,000 | 785 |
| 1993-06-08 | 779 | 779 | 735 | 749 | 122,000 | 749 |
| 1993-06-07 | 769 | 845 | 769 | 810 | 248,000 | 810 |
| 1993-06-04 | 848 | 848 | 830 | 830 | 223,000 | 830 |
| 1993-06-03 | 788 | 788 | 788 | 788 | 100,000 | 788 |
| 1993-06-02 | 655 | 690 | 655 | 688 | 132,000 | 688 |
| 1993-06-01 | 599 | 640 | 599 | 630 | 86,000 | 630 |
| 1993-05-31 | 582 | 599 | 582 | 599 | 19,000 | 599 |
| 1993-05-28 | 605 | 610 | 580 | 580 | 96,000 | 580 |
| 1993-05-27 | 571 | 590 | 571 | 590 | 34,000 | 590 |
| 1993-05-26 | 566 | 566 | 540 | 558 | 29,000 | 558 |
| 1993-05-25 | 575 | 575 | 560 | 560 | 42,000 | 560 |
| 1993-05-24 | 560 | 575 | 560 | 566 | 29,000 | 566 |
| 1993-05-21 | 560 | 560 | 541 | 550 | 37,000 | 550 |
| 1993-05-20 | 571 | 571 | 551 | 551 | 22,000 | 551 |
| 1993-05-19 | 554 | 571 | 554 | 571 | 25,000 | 571 |
| 1993-05-18 | 553 | 572 | 553 | 553 | 49,000 | 553 |
| 1993-05-17 | 575 | 575 | 551 | 551 | 22,000 | 551 |
| 1993-05-14 | 574 | 584 | 571 | 575 | 29,000 | 575 |
| 1993-05-13 | 599 | 599 | 575 | 575 | 27,000 | 575 |
| 1993-05-12 | 600 | 600 | 595 | 599 | 33,000 | 599 |
| 1993-05-11 | 590 | 600 | 590 | 600 | 52,000 | 600 |
| 1993-05-10 | 580 | 580 | 569 | 580 | 74,000 | 580 |
| 1993-05-07 | 588 | 588 | 563 | 571 | 128,000 | 571 |
| 1993-05-06 | 550 | 568 | 535 | 568 | 218,000 | 568 |
| 1993-04-30 | 493 | 540 | 493 | 530 | 132,000 | 530 |
| 1993-04-28 | 489 | 490 | 485 | 485 | 38,000 | 485 |
| 1993-04-27 | 461 | 465 | 461 | 465 | 3,000 | 465 |
| 1993-04-26 | 460 | 470 | 450 | 450 | 27,000 | 450 |
| 1993-04-23 | 471 | 471 | 457 | 457 | 20,000 | 457 |
| 1993-04-22 | 474 | 475 | 471 | 471 | 33,000 | 471 |
| 1993-04-21 | 474 | 485 | 474 | 474 | 47,000 | 474 |
| 1993-04-20 | 474 | 474 | 474 | 474 | 8,000 | 474 |
| 1993-04-19 | 475 | 476 | 473 | 473 | 14,000 | 473 |
| 1993-04-16 | 490 | 490 | 485 | 486 | 23,000 | 486 |
| 1993-04-15 | 495 | 495 | 488 | 490 | 25,000 | 490 |
| 1993-04-14 | 491 | 505 | 490 | 493 | 19,000 | 493 |
| 1993-04-13 | 469 | 490 | 469 | 490 | 39,000 | 490 |
| 1993-04-12 | 483 | 483 | 480 | 480 | 27,000 | 480 |
| 1993-04-09 | 480 | 489 | 475 | 484 | 37,000 | 484 |
| 1993-04-08 | 488 | 490 | 480 | 485 | 28,000 | 485 |
| 1993-04-07 | 470 | 489 | 470 | 488 | 26,000 | 488 |
| 1993-04-06 | 485 | 486 | 470 | 470 | 71,000 | 470 |
| 1993-04-05 | 445 | 480 | 445 | 480 | 61,000 | 480 |
| 1993-04-02 | 442 | 446 | 437 | 445 | 37,000 | 445 |
| 1993-04-01 | 436 | 437 | 427 | 427 | 9,000 | 427 |
| 1993-03-31 | 416 | 436 | 416 | 436 | 18,000 | 436 |
| 1993-03-30 | 430 | 430 | 420 | 426 | 72,000 | 426 |
| 1993-03-29 | 423 | 425 | 420 | 425 | 42,000 | 425 |
| 1993-03-26 | 430 | 430 | 413 | 413 | 17,000 | 413 |
| 1993-03-25 | 436 | 436 | 430 | 430 | 20,000 | 430 |
| 1993-03-24 | 439 | 442 | 436 | 436 | 13,000 | 436 |
| 1993-03-23 | 438 | 440 | 437 | 437 | 36,000 | 437 |
| 1993-03-22 | 419 | 432 | 419 | 432 | 20,000 | 432 |
| 1993-03-19 | 405 | 409 | 399 | 409 | 16,000 | 409 |
| 1993-03-18 | 400 | 407 | 395 | 407 | 39,000 | 407 |
| 1993-03-17 | 381 | 394 | 380 | 390 | 15,000 | 390 |
| 1993-03-16 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1993-03-15 | 394 | 399 | 394 | 399 | 11,000 | 399 |
| 1993-03-12 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 1993-03-11 | 408 | 408 | 405 | 405 | 6,000 | 405 |
| 1993-03-10 | 405 | 406 | 400 | 405 | 21,000 | 405 |
| 1993-03-08 | 370 | 375 | 359 | 375 | 28,000 | 375 |
| 1993-03-05 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 1993-03-04 | 371 | 371 | 371 | 371 | 11,000 | 371 |
| 1993-03-03 | 383 | 383 | 373 | 383 | 9,000 | 383 |
| 1993-03-02 | 385 | 385 | 383 | 383 | 2,000 | 383 |
| 1993-03-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1993-02-26 | 399 | 399 | 394 | 394 | 6,000 | 394 |
| 1993-02-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-24 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-02-22 | 405 | 405 | 395 | 395 | 13,000 | 395 |
| 1993-02-19 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 1993-02-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-02-17 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-02-16 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1993-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-12 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 1993-02-10 | 395 | 410 | 395 | 410 | 4,000 | 410 |
| 1993-02-09 | 406 | 406 | 398 | 398 | 12,000 | 398 |
| 1993-02-08 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1993-02-05 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1993-02-04 | 415 | 415 | 404 | 404 | 5,000 | 404 |
| 1993-02-02 | 408 | 408 | 403 | 403 | 6,000 | 403 |
| 1993-01-29 | 400 | 409 | 400 | 408 | 8,000 | 408 |
| 1993-01-28 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 1993-01-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-01-26 | 396 | 409 | 396 | 400 | 4,000 | 400 |
| 1993-01-25 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1993-01-21 | 401 | 410 | 401 | 410 | 4,000 | 410 |
| 1993-01-20 | 406 | 406 | 401 | 401 | 2,000 | 401 |
| 1993-01-14 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 1993-01-11 | 431 | 431 | 431 | 431 | 8,000 | 431 |
| 1993-01-08 | 427 | 437 | 427 | 431 | 11,000 | 431 |
| 1993-01-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1993-01-06 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1993-01-05 | 410 | 410 | 410 | 410 | 11,000 | 410 |
分割・併合履歴 ： なし