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
1994-12-305205485205485,000548
1994-12-295495495495493,000549
1994-12-285505505505507,000550
1994-12-2754055054055010,000550
1994-12-2653655053654017,000540
1994-12-2251652351652310,000523
1994-12-215305305135134,000513
1994-12-2052854052354024,000540
1994-12-1952253052253040,000530
1994-12-165035225025224,000522
1994-12-155025025025022,000502
1994-12-1450150150050111,000501
1994-12-135015045005007,000500
1994-12-125295295105105,000510
1994-12-0951151150050012,000500
1994-12-0852452552052517,000525
1994-12-075335335305308,000530
1994-12-065325355325335,000533
1994-12-055315315305305,000530
1994-12-0252553052553019,000530
1994-12-0153053152652618,000526
1994-11-3052155052155015,000550
1994-11-295305305205209,000520
1994-11-285065065065062,000506
1994-11-2549050049050022,000500
1994-11-2450050049049921,000499
1994-11-225255255205209,000520
1994-11-215305305255255,000525
1994-11-185305305255259,000525
1994-11-1753353553053012,000530
1994-11-1653253653253213,000532
1994-11-155325325325322,000532
1994-11-145315315315313,000531
1994-11-1153154053054016,000540
1994-11-105475475305306,000530
1994-11-0956756756756714,000567
1994-11-0857057056856816,000568
1994-11-075715715705708,000570
1994-11-0457758057057523,000575
1994-11-0257657656056019,000560
1994-11-0153655653655619,000556
1994-10-3153553553153528,000535
1994-10-285455455405408,000540
1994-10-2755055054554617,000546
1994-10-265515515515516,000551
1994-10-255525525525522,000552
1994-10-245515515515513,000551
1994-10-2156156155155122,000551
1994-10-2055755855055522,000555
1994-10-195745745605606,000560
1994-10-1857957956456424,000564
1994-10-175725725715715,000571
1994-10-1457657655255237,000552
1994-10-1355257055257046,000570
1994-10-1254055153555134,000551
1994-10-1153653753453516,000535
1994-10-0753054553054014,000540
1994-10-0652853352853010,000530
1994-10-0553054052852821,000528
1994-10-045355355305329,000532
1994-10-035405405355357,000535
1994-09-305605605555558,000555
1994-09-2953555153555013,000550
1994-09-285405405315335,000533
1994-09-2755055054054012,000540
1994-09-2655055052552517,000525
1994-09-225495505495504,000550
1994-09-2153655053655015,000550
1994-09-2052154052154018,000540
1994-09-1953453452052022,000520
1994-09-1653054052053527,000535
1994-09-1455055554054042,000540
1994-09-1356156655055559,000555
1994-09-125765765765769,000576
1994-09-0959459459059010,000590
1994-09-0857558157557710,000577
1994-09-0759759757659517,000595
1994-09-0659659759659711,000597
1994-09-0561261259559513,000595
1994-09-0260261060261039,000610
1994-09-0160061060060912,000609
1994-08-3160060060060012,000600
1994-08-306406406306304,000630
1994-08-2964264264064011,000640
1994-08-2664065064064011,000640
1994-08-256416426416426,000642
1994-08-2465065064065011,000650
1994-08-236506556506555,000655
1994-08-2265966065066016,000660
1994-08-196606606596596,000659
1994-08-1766966966266217,000662
1994-08-1666368066067060,000670
1994-08-156706706656707,000670
1994-08-126606756606755,000675
1994-08-1167067066166518,000665
1994-08-106726756726754,000675
1994-08-0968068067267217,000672
1994-08-086806906806904,000690
1994-08-0569869867067015,000670
1994-08-046997006936998,000699
1994-08-036636936636938,000693
1994-08-0266166266066118,000661
1994-08-0167067365666016,000660
1994-07-2969069067867825,000678
1994-07-2869369367068063,000680
1994-07-2769070069069361,000693
1994-07-2669170969169548,000695
1994-07-2571471469069130,000691
1994-07-2269873069871455,000714
1994-07-2170170568669864,000698
1994-07-2073073071172054,000720
1994-07-19740745720730124,000730
1994-07-1871074070874048,000740
1994-07-1575075071371378,000713
1994-07-14716745713744266,000744
1994-07-1371771970170683,000706
1994-07-12670720670711153,000711
1994-07-1166068966068023,000680
1994-07-0869069067067031,000670
1994-07-0766168066168021,000680
1994-07-0670070067067059,000670
1994-07-05690700690700114,000700
1994-07-0467568067068036,000680
1994-07-0166068065065238,000652
1994-06-3060965060965051,000650
1994-06-2962762761061019,000610
1994-06-2861662561661721,000617
1994-06-2761661659460047,000600
1994-06-2463863862163541,000635
1994-06-2364064863863847,000638
1994-06-2261063061063058,000630
1994-06-2162163161663064,000630
1994-06-2068068065165128,000651
1994-06-17680700680681212,000681
1994-06-16650710649675285,000675
1994-06-15599650599650202,000650
1994-06-1456558556558068,000580
1994-06-1356957056157020,000570
1994-06-1055557055557056,000570
1994-06-0956957055155167,000551
1994-06-0856457056457017,000570
1994-06-075595645595648,000564
1994-06-065505655505659,000565
1994-06-035635635555557,000555
1994-06-0257557855355391,000553
1994-06-0155057554057531,000575
1994-05-3154955054055025,000550
1994-05-3055055054055018,000550
1994-05-2753055053055013,000550
1994-05-265605605405404,000540
1994-05-255585595585597,000559
1994-05-2455856055056058,000560
1994-05-2355655655555612,000556
1994-05-2053053050652630,000526
1994-05-185355355355355,000535
1994-05-175365405365407,000540
1994-05-1654054053854013,000540
1994-05-1355955953753738,000537
1994-05-125465605465606,000560
1994-05-115535535465465,000546
1994-05-105655655635637,000563
1994-05-0955957255957135,000571
1994-05-065455605455606,000560
1994-05-0254655553155529,000555
1994-04-2853553653553613,000536
1994-04-275485485485484,000548
1994-04-2655955953853816,000538
1994-04-2556056055055030,000550
1994-04-2255856054056041,000560
1994-04-215405405405402,000540
1994-04-2055556054555012,000550
1994-04-195605665505558,000555
1994-04-1856457056457021,000570
1994-04-1556056555556511,000565
1994-04-1456756754554828,000548
1994-04-1353055753055727,000557
1994-04-125415485385388,000538
1994-04-115475505475503,000550
1994-04-0854954952554112,000541
1994-04-075215505215509,000550
1994-04-065235235205203,000520
1994-04-055135135135133,000513
1994-04-0150553350553316,000533
1994-03-315155155105104,000510
1994-03-305495495205209,000520
1994-03-2955055054455011,000550
1994-03-2855055054954915,000549
1994-03-255405405405401,000540
1994-03-245305405305409,000540
1994-03-2353553553553516,000535
1994-03-2256056053153513,000535
1994-03-1855156054656024,000560
1994-03-1755255954655844,000558
1994-03-1652055152055144,000551
1994-03-1551253051252823,000528
1994-03-1450352050352033,000520
1994-03-1150651050350321,000503
1994-03-1050150150150110,000501
1994-03-0950550649249235,000492
1994-03-085195205065207,000520
1994-03-0751052050651915,000519
1994-03-045105105025023,000502
1994-03-035005015005016,000501
1994-03-0252052049549614,000496
1994-03-015305305295308,000530
1994-02-285065305065308,000530
1994-02-255005115005119,000511
1994-02-245105305105116,000511
1994-02-234864994864977,000497
1994-02-2250050048548534,000485
1994-02-214994994894905,000490
1994-02-184995004995004,000500
1994-02-1750650650050012,000500
1994-02-165015055015053,000505
1994-02-1549050049050016,000500
1994-02-1454454451251524,000515
1994-02-105455505255509,000550
1994-02-095505505305309,000530
1994-02-0854556554556024,000560
1994-02-0453654953654516,000545
1994-02-035385385365364,000536
1994-02-0253054852054812,000548
1994-02-0155255454555063,000550
1994-01-2850051048048234,000482
1994-01-2749050048550018,000500
1994-01-2646549046548556,000485
1994-01-2547447546046027,000460
1994-01-214965144965149,000514
1994-01-2052652650050022,000500
1994-01-1950652050552012,000520
1994-01-1851151550050517,000505
1994-01-1753053052652610,000526
1994-01-1453554552052116,000521
1994-01-1353255053253511,000535
1994-01-1252153049653029,000530
1994-01-1151652050052032,000520
1994-01-1048049148049120,000491
1994-01-0746447046446732,000467
1994-01-054264264264261,000426
1994-01-044254264254263,000426

分割・併合履歴 : なし