9115 明海グループ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 520 | 548 | 520 | 548 | 5,000 | 548 |
| 1994-12-29 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1994-12-28 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1994-12-27 | 540 | 550 | 540 | 550 | 10,000 | 550 |
| 1994-12-26 | 536 | 550 | 536 | 540 | 17,000 | 540 |
| 1994-12-22 | 516 | 523 | 516 | 523 | 10,000 | 523 |
| 1994-12-21 | 530 | 530 | 513 | 513 | 4,000 | 513 |
| 1994-12-20 | 528 | 540 | 523 | 540 | 24,000 | 540 |
| 1994-12-19 | 522 | 530 | 522 | 530 | 40,000 | 530 |
| 1994-12-16 | 503 | 522 | 502 | 522 | 4,000 | 522 |
| 1994-12-15 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1994-12-14 | 501 | 501 | 500 | 501 | 11,000 | 501 |
| 1994-12-13 | 501 | 504 | 500 | 500 | 7,000 | 500 |
| 1994-12-12 | 529 | 529 | 510 | 510 | 5,000 | 510 |
| 1994-12-09 | 511 | 511 | 500 | 500 | 12,000 | 500 |
| 1994-12-08 | 524 | 525 | 520 | 525 | 17,000 | 525 |
| 1994-12-07 | 533 | 533 | 530 | 530 | 8,000 | 530 |
| 1994-12-06 | 532 | 535 | 532 | 533 | 5,000 | 533 |
| 1994-12-05 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1994-12-02 | 525 | 530 | 525 | 530 | 19,000 | 530 |
| 1994-12-01 | 530 | 531 | 526 | 526 | 18,000 | 526 |
| 1994-11-30 | 521 | 550 | 521 | 550 | 15,000 | 550 |
| 1994-11-29 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1994-11-28 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1994-11-25 | 490 | 500 | 490 | 500 | 22,000 | 500 |
| 1994-11-24 | 500 | 500 | 490 | 499 | 21,000 | 499 |
| 1994-11-22 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 1994-11-21 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1994-11-18 | 530 | 530 | 525 | 525 | 9,000 | 525 |
| 1994-11-17 | 533 | 535 | 530 | 530 | 12,000 | 530 |
| 1994-11-16 | 532 | 536 | 532 | 532 | 13,000 | 532 |
| 1994-11-15 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1994-11-14 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1994-11-11 | 531 | 540 | 530 | 540 | 16,000 | 540 |
| 1994-11-10 | 547 | 547 | 530 | 530 | 6,000 | 530 |
| 1994-11-09 | 567 | 567 | 567 | 567 | 14,000 | 567 |
| 1994-11-08 | 570 | 570 | 568 | 568 | 16,000 | 568 |
| 1994-11-07 | 571 | 571 | 570 | 570 | 8,000 | 570 |
| 1994-11-04 | 577 | 580 | 570 | 575 | 23,000 | 575 |
| 1994-11-02 | 576 | 576 | 560 | 560 | 19,000 | 560 |
| 1994-11-01 | 536 | 556 | 536 | 556 | 19,000 | 556 |
| 1994-10-31 | 535 | 535 | 531 | 535 | 28,000 | 535 |
| 1994-10-28 | 545 | 545 | 540 | 540 | 8,000 | 540 |
| 1994-10-27 | 550 | 550 | 545 | 546 | 17,000 | 546 |
| 1994-10-26 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 1994-10-25 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1994-10-24 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1994-10-21 | 561 | 561 | 551 | 551 | 22,000 | 551 |
| 1994-10-20 | 557 | 558 | 550 | 555 | 22,000 | 555 |
| 1994-10-19 | 574 | 574 | 560 | 560 | 6,000 | 560 |
| 1994-10-18 | 579 | 579 | 564 | 564 | 24,000 | 564 |
| 1994-10-17 | 572 | 572 | 571 | 571 | 5,000 | 571 |
| 1994-10-14 | 576 | 576 | 552 | 552 | 37,000 | 552 |
| 1994-10-13 | 552 | 570 | 552 | 570 | 46,000 | 570 |
| 1994-10-12 | 540 | 551 | 535 | 551 | 34,000 | 551 |
| 1994-10-11 | 536 | 537 | 534 | 535 | 16,000 | 535 |
| 1994-10-07 | 530 | 545 | 530 | 540 | 14,000 | 540 |
| 1994-10-06 | 528 | 533 | 528 | 530 | 10,000 | 530 |
| 1994-10-05 | 530 | 540 | 528 | 528 | 21,000 | 528 |
| 1994-10-04 | 535 | 535 | 530 | 532 | 9,000 | 532 |
| 1994-10-03 | 540 | 540 | 535 | 535 | 7,000 | 535 |
| 1994-09-30 | 560 | 560 | 555 | 555 | 8,000 | 555 |
| 1994-09-29 | 535 | 551 | 535 | 550 | 13,000 | 550 |
| 1994-09-28 | 540 | 540 | 531 | 533 | 5,000 | 533 |
| 1994-09-27 | 550 | 550 | 540 | 540 | 12,000 | 540 |
| 1994-09-26 | 550 | 550 | 525 | 525 | 17,000 | 525 |
| 1994-09-22 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 1994-09-21 | 536 | 550 | 536 | 550 | 15,000 | 550 |
| 1994-09-20 | 521 | 540 | 521 | 540 | 18,000 | 540 |
| 1994-09-19 | 534 | 534 | 520 | 520 | 22,000 | 520 |
| 1994-09-16 | 530 | 540 | 520 | 535 | 27,000 | 535 |
| 1994-09-14 | 550 | 555 | 540 | 540 | 42,000 | 540 |
| 1994-09-13 | 561 | 566 | 550 | 555 | 59,000 | 555 |
| 1994-09-12 | 576 | 576 | 576 | 576 | 9,000 | 576 |
| 1994-09-09 | 594 | 594 | 590 | 590 | 10,000 | 590 |
| 1994-09-08 | 575 | 581 | 575 | 577 | 10,000 | 577 |
| 1994-09-07 | 597 | 597 | 576 | 595 | 17,000 | 595 |
| 1994-09-06 | 596 | 597 | 596 | 597 | 11,000 | 597 |
| 1994-09-05 | 612 | 612 | 595 | 595 | 13,000 | 595 |
| 1994-09-02 | 602 | 610 | 602 | 610 | 39,000 | 610 |
| 1994-09-01 | 600 | 610 | 600 | 609 | 12,000 | 609 |
| 1994-08-31 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1994-08-30 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 1994-08-29 | 642 | 642 | 640 | 640 | 11,000 | 640 |
| 1994-08-26 | 640 | 650 | 640 | 640 | 11,000 | 640 |
| 1994-08-25 | 641 | 642 | 641 | 642 | 6,000 | 642 |
| 1994-08-24 | 650 | 650 | 640 | 650 | 11,000 | 650 |
| 1994-08-23 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 1994-08-22 | 659 | 660 | 650 | 660 | 16,000 | 660 |
| 1994-08-19 | 660 | 660 | 659 | 659 | 6,000 | 659 |
| 1994-08-17 | 669 | 669 | 662 | 662 | 17,000 | 662 |
| 1994-08-16 | 663 | 680 | 660 | 670 | 60,000 | 670 |
| 1994-08-15 | 670 | 670 | 665 | 670 | 7,000 | 670 |
| 1994-08-12 | 660 | 675 | 660 | 675 | 5,000 | 675 |
| 1994-08-11 | 670 | 670 | 661 | 665 | 18,000 | 665 |
| 1994-08-10 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 1994-08-09 | 680 | 680 | 672 | 672 | 17,000 | 672 |
| 1994-08-08 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 1994-08-05 | 698 | 698 | 670 | 670 | 15,000 | 670 |
| 1994-08-04 | 699 | 700 | 693 | 699 | 8,000 | 699 |
| 1994-08-03 | 663 | 693 | 663 | 693 | 8,000 | 693 |
| 1994-08-02 | 661 | 662 | 660 | 661 | 18,000 | 661 |
| 1994-08-01 | 670 | 673 | 656 | 660 | 16,000 | 660 |
| 1994-07-29 | 690 | 690 | 678 | 678 | 25,000 | 678 |
| 1994-07-28 | 693 | 693 | 670 | 680 | 63,000 | 680 |
| 1994-07-27 | 690 | 700 | 690 | 693 | 61,000 | 693 |
| 1994-07-26 | 691 | 709 | 691 | 695 | 48,000 | 695 |
| 1994-07-25 | 714 | 714 | 690 | 691 | 30,000 | 691 |
| 1994-07-22 | 698 | 730 | 698 | 714 | 55,000 | 714 |
| 1994-07-21 | 701 | 705 | 686 | 698 | 64,000 | 698 |
| 1994-07-20 | 730 | 730 | 711 | 720 | 54,000 | 720 |
| 1994-07-19 | 740 | 745 | 720 | 730 | 124,000 | 730 |
| 1994-07-18 | 710 | 740 | 708 | 740 | 48,000 | 740 |
| 1994-07-15 | 750 | 750 | 713 | 713 | 78,000 | 713 |
| 1994-07-14 | 716 | 745 | 713 | 744 | 266,000 | 744 |
| 1994-07-13 | 717 | 719 | 701 | 706 | 83,000 | 706 |
| 1994-07-12 | 670 | 720 | 670 | 711 | 153,000 | 711 |
| 1994-07-11 | 660 | 689 | 660 | 680 | 23,000 | 680 |
| 1994-07-08 | 690 | 690 | 670 | 670 | 31,000 | 670 |
| 1994-07-07 | 661 | 680 | 661 | 680 | 21,000 | 680 |
| 1994-07-06 | 700 | 700 | 670 | 670 | 59,000 | 670 |
| 1994-07-05 | 690 | 700 | 690 | 700 | 114,000 | 700 |
| 1994-07-04 | 675 | 680 | 670 | 680 | 36,000 | 680 |
| 1994-07-01 | 660 | 680 | 650 | 652 | 38,000 | 652 |
| 1994-06-30 | 609 | 650 | 609 | 650 | 51,000 | 650 |
| 1994-06-29 | 627 | 627 | 610 | 610 | 19,000 | 610 |
| 1994-06-28 | 616 | 625 | 616 | 617 | 21,000 | 617 |
| 1994-06-27 | 616 | 616 | 594 | 600 | 47,000 | 600 |
| 1994-06-24 | 638 | 638 | 621 | 635 | 41,000 | 635 |
| 1994-06-23 | 640 | 648 | 638 | 638 | 47,000 | 638 |
| 1994-06-22 | 610 | 630 | 610 | 630 | 58,000 | 630 |
| 1994-06-21 | 621 | 631 | 616 | 630 | 64,000 | 630 |
| 1994-06-20 | 680 | 680 | 651 | 651 | 28,000 | 651 |
| 1994-06-17 | 680 | 700 | 680 | 681 | 212,000 | 681 |
| 1994-06-16 | 650 | 710 | 649 | 675 | 285,000 | 675 |
| 1994-06-15 | 599 | 650 | 599 | 650 | 202,000 | 650 |
| 1994-06-14 | 565 | 585 | 565 | 580 | 68,000 | 580 |
| 1994-06-13 | 569 | 570 | 561 | 570 | 20,000 | 570 |
| 1994-06-10 | 555 | 570 | 555 | 570 | 56,000 | 570 |
| 1994-06-09 | 569 | 570 | 551 | 551 | 67,000 | 551 |
| 1994-06-08 | 564 | 570 | 564 | 570 | 17,000 | 570 |
| 1994-06-07 | 559 | 564 | 559 | 564 | 8,000 | 564 |
| 1994-06-06 | 550 | 565 | 550 | 565 | 9,000 | 565 |
| 1994-06-03 | 563 | 563 | 555 | 555 | 7,000 | 555 |
| 1994-06-02 | 575 | 578 | 553 | 553 | 91,000 | 553 |
| 1994-06-01 | 550 | 575 | 540 | 575 | 31,000 | 575 |
| 1994-05-31 | 549 | 550 | 540 | 550 | 25,000 | 550 |
| 1994-05-30 | 550 | 550 | 540 | 550 | 18,000 | 550 |
| 1994-05-27 | 530 | 550 | 530 | 550 | 13,000 | 550 |
| 1994-05-26 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 1994-05-25 | 558 | 559 | 558 | 559 | 7,000 | 559 |
| 1994-05-24 | 558 | 560 | 550 | 560 | 58,000 | 560 |
| 1994-05-23 | 556 | 556 | 555 | 556 | 12,000 | 556 |
| 1994-05-20 | 530 | 530 | 506 | 526 | 30,000 | 526 |
| 1994-05-18 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1994-05-17 | 536 | 540 | 536 | 540 | 7,000 | 540 |
| 1994-05-16 | 540 | 540 | 538 | 540 | 13,000 | 540 |
| 1994-05-13 | 559 | 559 | 537 | 537 | 38,000 | 537 |
| 1994-05-12 | 546 | 560 | 546 | 560 | 6,000 | 560 |
| 1994-05-11 | 553 | 553 | 546 | 546 | 5,000 | 546 |
| 1994-05-10 | 565 | 565 | 563 | 563 | 7,000 | 563 |
| 1994-05-09 | 559 | 572 | 559 | 571 | 35,000 | 571 |
| 1994-05-06 | 545 | 560 | 545 | 560 | 6,000 | 560 |
| 1994-05-02 | 546 | 555 | 531 | 555 | 29,000 | 555 |
| 1994-04-28 | 535 | 536 | 535 | 536 | 13,000 | 536 |
| 1994-04-27 | 548 | 548 | 548 | 548 | 4,000 | 548 |
| 1994-04-26 | 559 | 559 | 538 | 538 | 16,000 | 538 |
| 1994-04-25 | 560 | 560 | 550 | 550 | 30,000 | 550 |
| 1994-04-22 | 558 | 560 | 540 | 560 | 41,000 | 560 |
| 1994-04-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-04-20 | 555 | 560 | 545 | 550 | 12,000 | 550 |
| 1994-04-19 | 560 | 566 | 550 | 555 | 8,000 | 555 |
| 1994-04-18 | 564 | 570 | 564 | 570 | 21,000 | 570 |
| 1994-04-15 | 560 | 565 | 555 | 565 | 11,000 | 565 |
| 1994-04-14 | 567 | 567 | 545 | 548 | 28,000 | 548 |
| 1994-04-13 | 530 | 557 | 530 | 557 | 27,000 | 557 |
| 1994-04-12 | 541 | 548 | 538 | 538 | 8,000 | 538 |
| 1994-04-11 | 547 | 550 | 547 | 550 | 3,000 | 550 |
| 1994-04-08 | 549 | 549 | 525 | 541 | 12,000 | 541 |
| 1994-04-07 | 521 | 550 | 521 | 550 | 9,000 | 550 |
| 1994-04-06 | 523 | 523 | 520 | 520 | 3,000 | 520 |
| 1994-04-05 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 1994-04-01 | 505 | 533 | 505 | 533 | 16,000 | 533 |
| 1994-03-31 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 1994-03-30 | 549 | 549 | 520 | 520 | 9,000 | 520 |
| 1994-03-29 | 550 | 550 | 544 | 550 | 11,000 | 550 |
| 1994-03-28 | 550 | 550 | 549 | 549 | 15,000 | 549 |
| 1994-03-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-03-24 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 1994-03-23 | 535 | 535 | 535 | 535 | 16,000 | 535 |
| 1994-03-22 | 560 | 560 | 531 | 535 | 13,000 | 535 |
| 1994-03-18 | 551 | 560 | 546 | 560 | 24,000 | 560 |
| 1994-03-17 | 552 | 559 | 546 | 558 | 44,000 | 558 |
| 1994-03-16 | 520 | 551 | 520 | 551 | 44,000 | 551 |
| 1994-03-15 | 512 | 530 | 512 | 528 | 23,000 | 528 |
| 1994-03-14 | 503 | 520 | 503 | 520 | 33,000 | 520 |
| 1994-03-11 | 506 | 510 | 503 | 503 | 21,000 | 503 |
| 1994-03-10 | 501 | 501 | 501 | 501 | 10,000 | 501 |
| 1994-03-09 | 505 | 506 | 492 | 492 | 35,000 | 492 |
| 1994-03-08 | 519 | 520 | 506 | 520 | 7,000 | 520 |
| 1994-03-07 | 510 | 520 | 506 | 519 | 15,000 | 519 |
| 1994-03-04 | 510 | 510 | 502 | 502 | 3,000 | 502 |
| 1994-03-03 | 500 | 501 | 500 | 501 | 6,000 | 501 |
| 1994-03-02 | 520 | 520 | 495 | 496 | 14,000 | 496 |
| 1994-03-01 | 530 | 530 | 529 | 530 | 8,000 | 530 |
| 1994-02-28 | 506 | 530 | 506 | 530 | 8,000 | 530 |
| 1994-02-25 | 500 | 511 | 500 | 511 | 9,000 | 511 |
| 1994-02-24 | 510 | 530 | 510 | 511 | 6,000 | 511 |
| 1994-02-23 | 486 | 499 | 486 | 497 | 7,000 | 497 |
| 1994-02-22 | 500 | 500 | 485 | 485 | 34,000 | 485 |
| 1994-02-21 | 499 | 499 | 489 | 490 | 5,000 | 490 |
| 1994-02-18 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1994-02-17 | 506 | 506 | 500 | 500 | 12,000 | 500 |
| 1994-02-16 | 501 | 505 | 501 | 505 | 3,000 | 505 |
| 1994-02-15 | 490 | 500 | 490 | 500 | 16,000 | 500 |
| 1994-02-14 | 544 | 544 | 512 | 515 | 24,000 | 515 |
| 1994-02-10 | 545 | 550 | 525 | 550 | 9,000 | 550 |
| 1994-02-09 | 550 | 550 | 530 | 530 | 9,000 | 530 |
| 1994-02-08 | 545 | 565 | 545 | 560 | 24,000 | 560 |
| 1994-02-04 | 536 | 549 | 536 | 545 | 16,000 | 545 |
| 1994-02-03 | 538 | 538 | 536 | 536 | 4,000 | 536 |
| 1994-02-02 | 530 | 548 | 520 | 548 | 12,000 | 548 |
| 1994-02-01 | 552 | 554 | 545 | 550 | 63,000 | 550 |
| 1994-01-28 | 500 | 510 | 480 | 482 | 34,000 | 482 |
| 1994-01-27 | 490 | 500 | 485 | 500 | 18,000 | 500 |
| 1994-01-26 | 465 | 490 | 465 | 485 | 56,000 | 485 |
| 1994-01-25 | 474 | 475 | 460 | 460 | 27,000 | 460 |
| 1994-01-21 | 496 | 514 | 496 | 514 | 9,000 | 514 |
| 1994-01-20 | 526 | 526 | 500 | 500 | 22,000 | 500 |
| 1994-01-19 | 506 | 520 | 505 | 520 | 12,000 | 520 |
| 1994-01-18 | 511 | 515 | 500 | 505 | 17,000 | 505 |
| 1994-01-17 | 530 | 530 | 526 | 526 | 10,000 | 526 |
| 1994-01-14 | 535 | 545 | 520 | 521 | 16,000 | 521 |
| 1994-01-13 | 532 | 550 | 532 | 535 | 11,000 | 535 |
| 1994-01-12 | 521 | 530 | 496 | 530 | 29,000 | 530 |
| 1994-01-11 | 516 | 520 | 500 | 520 | 32,000 | 520 |
| 1994-01-10 | 480 | 491 | 480 | 491 | 20,000 | 491 |
| 1994-01-07 | 464 | 470 | 464 | 467 | 32,000 | 467 |
| 1994-01-05 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1994-01-04 | 425 | 426 | 425 | 426 | 3,000 | 426 |
分割・併合履歴 ： なし