9115 明海グループ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 448 | 455 | 448 | 455 | 24,000 | 455 |
| 1995-12-28 | 442 | 457 | 442 | 455 | 37,000 | 455 |
| 1995-12-27 | 440 | 450 | 440 | 442 | 25,000 | 442 |
| 1995-12-26 | 424 | 435 | 423 | 430 | 25,000 | 430 |
| 1995-12-25 | 422 | 430 | 422 | 425 | 6,000 | 425 |
| 1995-12-22 | 418 | 430 | 418 | 422 | 56,000 | 422 |
| 1995-12-21 | 398 | 415 | 398 | 415 | 18,000 | 415 |
| 1995-12-20 | 391 | 398 | 391 | 398 | 8,000 | 398 |
| 1995-12-19 | 397 | 397 | 380 | 390 | 18,000 | 390 |
| 1995-12-18 | 407 | 408 | 401 | 401 | 8,000 | 401 |
| 1995-12-15 | 411 | 411 | 401 | 410 | 18,000 | 410 |
| 1995-12-14 | 410 | 412 | 410 | 412 | 10,000 | 412 |
| 1995-12-13 | 401 | 401 | 401 | 401 | 7,000 | 401 |
| 1995-12-12 | 412 | 415 | 401 | 401 | 5,000 | 401 |
| 1995-12-11 | 415 | 420 | 412 | 412 | 10,000 | 412 |
| 1995-12-08 | 420 | 420 | 415 | 415 | 17,000 | 415 |
| 1995-12-07 | 395 | 410 | 395 | 410 | 19,000 | 410 |
| 1995-12-06 | 395 | 395 | 385 | 395 | 13,000 | 395 |
| 1995-12-05 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 1995-12-04 | 400 | 400 | 395 | 396 | 24,000 | 396 |
| 1995-12-01 | 400 | 400 | 394 | 395 | 7,000 | 395 |
| 1995-11-30 | 382 | 400 | 382 | 400 | 8,000 | 400 |
| 1995-11-29 | 386 | 386 | 381 | 381 | 6,000 | 381 |
| 1995-11-28 | 380 | 386 | 380 | 386 | 8,000 | 386 |
| 1995-11-27 | 395 | 395 | 394 | 395 | 6,000 | 395 |
| 1995-11-24 | 399 | 405 | 395 | 395 | 24,000 | 395 |
| 1995-11-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-11-21 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1995-11-20 | 387 | 390 | 387 | 390 | 8,000 | 390 |
| 1995-11-17 | 369 | 371 | 369 | 371 | 7,000 | 371 |
| 1995-11-16 | 370 | 370 | 365 | 365 | 18,000 | 365 |
| 1995-11-15 | 360 | 369 | 360 | 369 | 13,000 | 369 |
| 1995-11-14 | 363 | 363 | 351 | 360 | 14,000 | 360 |
| 1995-11-13 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1995-11-10 | 371 | 375 | 365 | 367 | 12,000 | 367 |
| 1995-11-09 | 374 | 374 | 360 | 374 | 10,000 | 374 |
| 1995-11-08 | 368 | 373 | 360 | 373 | 12,000 | 373 |
| 1995-11-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1995-11-06 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1995-11-02 | 369 | 375 | 365 | 375 | 4,000 | 375 |
| 1995-11-01 | 375 | 375 | 369 | 369 | 4,000 | 369 |
| 1995-10-31 | 365 | 375 | 365 | 375 | 56,000 | 375 |
| 1995-10-30 | 351 | 361 | 351 | 360 | 15,000 | 360 |
| 1995-10-27 | 365 | 365 | 361 | 361 | 7,000 | 361 |
| 1995-10-26 | 367 | 375 | 366 | 375 | 5,000 | 375 |
| 1995-10-25 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 1995-10-24 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1995-10-23 | 365 | 365 | 360 | 365 | 6,000 | 365 |
| 1995-10-20 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1995-10-19 | 359 | 370 | 359 | 365 | 10,000 | 365 |
| 1995-10-18 | 375 | 375 | 358 | 358 | 4,000 | 358 |
| 1995-10-17 | 370 | 376 | 370 | 375 | 6,000 | 375 |
| 1995-10-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-10-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1995-10-11 | 376 | 376 | 370 | 370 | 7,000 | 370 |
| 1995-10-09 | 369 | 371 | 369 | 371 | 2,000 | 371 |
| 1995-10-06 | 370 | 370 | 364 | 367 | 11,000 | 367 |
| 1995-10-05 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1995-10-04 | 376 | 376 | 371 | 371 | 9,000 | 371 |
| 1995-09-29 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1995-09-28 | 371 | 372 | 371 | 371 | 5,000 | 371 |
| 1995-09-27 | 380 | 380 | 369 | 369 | 7,000 | 369 |
| 1995-09-26 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1995-09-22 | 380 | 389 | 380 | 389 | 7,000 | 389 |
| 1995-09-21 | 391 | 391 | 390 | 390 | 16,000 | 390 |
| 1995-09-20 | 405 | 405 | 395 | 395 | 5,000 | 395 |
| 1995-09-19 | 405 | 405 | 393 | 393 | 11,000 | 393 |
| 1995-09-18 | 391 | 391 | 391 | 391 | 8,000 | 391 |
| 1995-09-14 | 405 | 409 | 405 | 409 | 3,000 | 409 |
| 1995-09-13 | 401 | 401 | 395 | 400 | 10,000 | 400 |
| 1995-09-12 | 410 | 410 | 401 | 401 | 6,000 | 401 |
| 1995-09-11 | 387 | 405 | 387 | 405 | 10,000 | 405 |
| 1995-09-08 | 375 | 380 | 375 | 380 | 79,000 | 380 |
| 1995-09-07 | 378 | 378 | 375 | 375 | 36,000 | 375 |
| 1995-09-06 | 385 | 385 | 378 | 378 | 23,000 | 378 |
| 1995-09-05 | 402 | 410 | 400 | 410 | 6,000 | 410 |
| 1995-09-01 | 420 | 420 | 417 | 417 | 5,000 | 417 |
| 1995-08-31 | 405 | 405 | 405 | 405 | 12,000 | 405 |
| 1995-08-30 | 420 | 425 | 420 | 425 | 14,000 | 425 |
| 1995-08-28 | 411 | 411 | 405 | 406 | 3,000 | 406 |
| 1995-08-25 | 426 | 426 | 415 | 415 | 5,000 | 415 |
| 1995-08-24 | 435 | 435 | 426 | 426 | 3,000 | 426 |
| 1995-08-23 | 435 | 435 | 426 | 426 | 17,000 | 426 |
| 1995-08-22 | 416 | 420 | 415 | 416 | 17,000 | 416 |
| 1995-08-21 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1995-08-18 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 1995-08-17 | 440 | 450 | 440 | 440 | 11,000 | 440 |
| 1995-08-16 | 441 | 441 | 440 | 440 | 14,000 | 440 |
| 1995-08-15 | 400 | 405 | 400 | 401 | 16,000 | 401 |
| 1995-08-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1995-08-11 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1995-08-10 | 400 | 400 | 378 | 378 | 9,000 | 378 |
| 1995-08-09 | 391 | 400 | 391 | 395 | 4,000 | 395 |
| 1995-08-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-08-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1995-08-03 | 382 | 397 | 382 | 397 | 9,000 | 397 |
| 1995-08-02 | 364 | 380 | 364 | 380 | 5,000 | 380 |
| 1995-08-01 | 364 | 364 | 363 | 363 | 42,000 | 363 |
| 1995-07-31 | 355 | 355 | 343 | 350 | 17,000 | 350 |
| 1995-07-28 | 370 | 370 | 355 | 355 | 20,000 | 355 |
| 1995-07-27 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1995-07-19 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1995-07-18 | 410 | 410 | 409 | 410 | 4,000 | 410 |
| 1995-07-17 | 401 | 410 | 401 | 410 | 3,000 | 410 |
| 1995-07-14 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 1995-07-13 | 390 | 395 | 384 | 395 | 12,000 | 395 |
| 1995-07-12 | 381 | 390 | 380 | 390 | 9,000 | 390 |
| 1995-07-11 | 390 | 391 | 381 | 381 | 12,000 | 381 |
| 1995-07-10 | 400 | 400 | 390 | 390 | 18,000 | 390 |
| 1995-07-07 | 361 | 379 | 361 | 375 | 27,000 | 375 |
| 1995-07-06 | 330 | 361 | 330 | 360 | 20,000 | 360 |
| 1995-07-04 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1995-07-03 | 330 | 330 | 330 | 330 | 26,000 | 330 |
| 1995-06-30 | 328 | 328 | 320 | 320 | 5,000 | 320 |
| 1995-06-29 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1995-06-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1995-06-27 | 341 | 341 | 331 | 331 | 3,000 | 331 |
| 1995-06-26 | 323 | 336 | 323 | 336 | 11,000 | 336 |
| 1995-06-23 | 313 | 318 | 313 | 318 | 8,000 | 318 |
| 1995-06-22 | 321 | 321 | 318 | 318 | 6,000 | 318 |
| 1995-06-21 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 1995-06-20 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 1995-06-19 | 326 | 326 | 326 | 326 | 7,000 | 326 |
| 1995-06-16 | 328 | 336 | 328 | 336 | 7,000 | 336 |
| 1995-06-15 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 1995-06-14 | 300 | 300 | 290 | 300 | 7,000 | 300 |
| 1995-06-13 | 310 | 310 | 300 | 300 | 18,000 | 300 |
| 1995-06-12 | 330 | 335 | 330 | 330 | 22,000 | 330 |
| 1995-06-09 | 356 | 356 | 345 | 345 | 16,000 | 345 |
| 1995-06-08 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 1995-06-06 | 350 | 367 | 350 | 366 | 6,000 | 366 |
| 1995-06-05 | 368 | 368 | 350 | 350 | 10,000 | 350 |
| 1995-06-02 | 345 | 368 | 345 | 368 | 29,000 | 368 |
| 1995-06-01 | 348 | 348 | 340 | 345 | 20,000 | 345 |
| 1995-05-31 | 359 | 359 | 345 | 345 | 10,000 | 345 |
| 1995-05-30 | 372 | 372 | 371 | 372 | 14,000 | 372 |
| 1995-05-29 | 369 | 371 | 359 | 371 | 13,000 | 371 |
| 1995-05-26 | 375 | 375 | 370 | 370 | 21,000 | 370 |
| 1995-05-25 | 380 | 380 | 375 | 380 | 14,000 | 380 |
| 1995-05-24 | 382 | 382 | 375 | 380 | 32,000 | 380 |
| 1995-05-23 | 381 | 382 | 380 | 382 | 3,000 | 382 |
| 1995-05-22 | 399 | 399 | 380 | 380 | 7,000 | 380 |
| 1995-05-19 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1995-05-18 | 400 | 406 | 400 | 400 | 8,000 | 400 |
| 1995-05-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-05-15 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1995-05-11 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1995-05-10 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 1995-05-09 | 456 | 456 | 456 | 456 | 5,000 | 456 |
| 1995-05-08 | 455 | 456 | 450 | 456 | 8,000 | 456 |
| 1995-05-01 | 450 | 460 | 450 | 460 | 41,000 | 460 |
| 1995-04-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-25 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 1995-04-24 | 454 | 459 | 454 | 457 | 4,000 | 457 |
| 1995-04-21 | 450 | 455 | 445 | 454 | 10,000 | 454 |
| 1995-04-20 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1995-04-19 | 420 | 430 | 419 | 430 | 6,000 | 430 |
| 1995-04-18 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1995-04-17 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1995-04-14 | 423 | 430 | 423 | 428 | 4,000 | 428 |
| 1995-04-13 | 423 | 423 | 423 | 423 | 10,000 | 423 |
| 1995-04-12 | 429 | 438 | 429 | 438 | 5,000 | 438 |
| 1995-04-11 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1995-04-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-04-07 | 439 | 439 | 434 | 435 | 5,000 | 435 |
| 1995-04-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-04-05 | 416 | 417 | 415 | 415 | 17,000 | 415 |
| 1995-04-04 | 415 | 416 | 415 | 416 | 10,000 | 416 |
| 1995-04-03 | 450 | 455 | 450 | 455 | 6,000 | 455 |
| 1995-03-31 | 464 | 464 | 460 | 460 | 13,000 | 460 |
| 1995-03-30 | 450 | 450 | 444 | 444 | 4,000 | 444 |
| 1995-03-29 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 1995-03-27 | 379 | 391 | 369 | 391 | 18,000 | 391 |
| 1995-03-24 | 383 | 383 | 379 | 379 | 9,000 | 379 |
| 1995-03-23 | 390 | 395 | 390 | 393 | 17,000 | 393 |
| 1995-03-22 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1995-03-20 | 420 | 420 | 415 | 415 | 17,000 | 415 |
| 1995-03-17 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1995-03-16 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 1995-03-15 | 420 | 420 | 415 | 420 | 5,000 | 420 |
| 1995-03-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-03-13 | 425 | 425 | 400 | 410 | 18,000 | 410 |
| 1995-03-10 | 419 | 423 | 417 | 420 | 54,000 | 420 |
| 1995-03-09 | 430 | 430 | 420 | 420 | 23,000 | 420 |
| 1995-03-08 | 426 | 430 | 426 | 430 | 4,000 | 430 |
| 1995-03-07 | 445 | 445 | 435 | 435 | 31,000 | 435 |
| 1995-03-06 | 426 | 435 | 424 | 435 | 13,000 | 435 |
| 1995-03-03 | 434 | 441 | 430 | 430 | 6,000 | 430 |
| 1995-03-02 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 1995-03-01 | 430 | 435 | 429 | 429 | 39,000 | 429 |
| 1995-02-28 | 437 | 439 | 430 | 430 | 31,000 | 430 |
| 1995-02-27 | 440 | 443 | 430 | 432 | 14,000 | 432 |
| 1995-02-24 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1995-02-23 | 457 | 457 | 455 | 455 | 6,000 | 455 |
| 1995-02-22 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1995-02-21 | 465 | 467 | 456 | 465 | 7,000 | 465 |
| 1995-02-20 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1995-02-17 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 1995-02-16 | 451 | 451 | 451 | 451 | 12,000 | 451 |
| 1995-02-15 | 465 | 465 | 456 | 456 | 4,000 | 456 |
| 1995-02-14 | 470 | 470 | 460 | 470 | 4,000 | 470 |
| 1995-02-13 | 460 | 470 | 455 | 470 | 12,000 | 470 |
| 1995-02-10 | 461 | 469 | 460 | 460 | 4,000 | 460 |
| 1995-02-09 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1995-02-08 | 482 | 482 | 468 | 469 | 125,000 | 469 |
| 1995-02-07 | 477 | 482 | 477 | 482 | 7,000 | 482 |
| 1995-02-06 | 486 | 486 | 471 | 472 | 9,000 | 472 |
| 1995-02-03 | 496 | 499 | 481 | 481 | 12,000 | 481 |
| 1995-02-02 | 480 | 480 | 471 | 471 | 14,000 | 471 |
| 1995-02-01 | 485 | 500 | 480 | 500 | 20,000 | 500 |
| 1995-01-31 | 478 | 480 | 468 | 480 | 21,000 | 480 |
| 1995-01-30 | 471 | 477 | 466 | 477 | 10,000 | 477 |
| 1995-01-27 | 477 | 477 | 470 | 470 | 29,000 | 470 |
| 1995-01-26 | 476 | 486 | 476 | 476 | 14,000 | 476 |
| 1995-01-25 | 460 | 480 | 460 | 475 | 27,000 | 475 |
| 1995-01-24 | 445 | 460 | 445 | 460 | 14,000 | 460 |
| 1995-01-23 | 460 | 460 | 445 | 445 | 30,000 | 445 |
| 1995-01-20 | 500 | 500 | 480 | 480 | 16,000 | 480 |
| 1995-01-19 | 491 | 500 | 490 | 500 | 20,000 | 500 |
| 1995-01-18 | 491 | 493 | 491 | 493 | 9,000 | 493 |
| 1995-01-17 | 503 | 503 | 498 | 498 | 23,000 | 498 |
| 1995-01-13 | 511 | 511 | 501 | 505 | 21,000 | 505 |
| 1995-01-12 | 515 | 525 | 510 | 510 | 12,000 | 510 |
| 1995-01-11 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 1995-01-10 | 512 | 513 | 512 | 513 | 6,000 | 513 |
| 1995-01-09 | 519 | 519 | 503 | 503 | 21,000 | 503 |
| 1995-01-06 | 540 | 540 | 520 | 520 | 23,000 | 520 |
| 1995-01-05 | 548 | 548 | 530 | 530 | 4,000 | 530 |
分割・併合履歴 ： なし