9115 明海グループ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1996-12-27 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 1996-12-26 | 393 | 393 | 390 | 390 | 14,000 | 390 |
| 1996-12-25 | 392 | 392 | 390 | 390 | 8,000 | 390 |
| 1996-12-24 | 407 | 407 | 400 | 400 | 10,000 | 400 |
| 1996-12-20 | 388 | 395 | 383 | 392 | 23,000 | 392 |
| 1996-12-19 | 400 | 401 | 381 | 381 | 22,000 | 381 |
| 1996-12-18 | 406 | 406 | 401 | 401 | 29,000 | 401 |
| 1996-12-17 | 410 | 415 | 405 | 406 | 24,000 | 406 |
| 1996-12-16 | 430 | 430 | 421 | 421 | 6,000 | 421 |
| 1996-12-13 | 430 | 430 | 430 | 430 | 29,000 | 430 |
| 1996-12-12 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 1996-12-11 | 461 | 461 | 450 | 450 | 6,000 | 450 |
| 1996-12-10 | 457 | 462 | 457 | 460 | 4,000 | 460 |
| 1996-12-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1996-12-06 | 480 | 480 | 450 | 450 | 5,000 | 450 |
| 1996-12-05 | 450 | 461 | 450 | 460 | 22,000 | 460 |
| 1996-12-04 | 451 | 452 | 451 | 452 | 6,000 | 452 |
| 1996-12-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1996-12-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1996-11-29 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1996-11-27 | 498 | 498 | 480 | 480 | 6,000 | 480 |
| 1996-11-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-11-22 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 1996-11-21 | 474 | 475 | 470 | 475 | 8,000 | 475 |
| 1996-11-20 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 1996-11-19 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1996-11-18 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 1996-11-15 | 472 | 475 | 471 | 473 | 7,000 | 473 |
| 1996-11-14 | 479 | 479 | 471 | 471 | 5,000 | 471 |
| 1996-11-13 | 487 | 487 | 480 | 480 | 8,000 | 480 |
| 1996-11-12 | 495 | 495 | 486 | 486 | 7,000 | 486 |
| 1996-11-11 | 500 | 505 | 498 | 498 | 19,000 | 498 |
| 1996-11-08 | 476 | 485 | 475 | 485 | 27,000 | 485 |
| 1996-11-07 | 485 | 485 | 473 | 473 | 39,000 | 473 |
| 1996-11-06 | 480 | 490 | 480 | 490 | 12,000 | 490 |
| 1996-11-05 | 475 | 476 | 470 | 476 | 11,000 | 476 |
| 1996-11-01 | 486 | 487 | 465 | 475 | 23,000 | 475 |
| 1996-10-31 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 1996-10-30 | 503 | 503 | 490 | 490 | 6,000 | 490 |
| 1996-10-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1996-10-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1996-10-25 | 485 | 485 | 481 | 481 | 19,000 | 481 |
| 1996-10-24 | 481 | 500 | 481 | 485 | 15,000 | 485 |
| 1996-10-23 | 483 | 485 | 483 | 485 | 19,000 | 485 |
| 1996-10-22 | 495 | 495 | 482 | 482 | 13,000 | 482 |
| 1996-10-21 | 515 | 515 | 501 | 510 | 4,000 | 510 |
| 1996-10-18 | 513 | 515 | 510 | 515 | 9,000 | 515 |
| 1996-10-17 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1996-10-16 | 500 | 509 | 495 | 509 | 10,000 | 509 |
| 1996-10-15 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 1996-10-14 | 486 | 490 | 480 | 480 | 11,000 | 480 |
| 1996-10-11 | 503 | 503 | 500 | 500 | 10,000 | 500 |
| 1996-10-09 | 504 | 504 | 503 | 503 | 10,000 | 503 |
| 1996-10-08 | 503 | 510 | 503 | 503 | 5,000 | 503 |
| 1996-10-07 | 505 | 505 | 501 | 505 | 6,000 | 505 |
| 1996-10-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-10-03 | 520 | 520 | 510 | 510 | 20,000 | 510 |
| 1996-10-02 | 506 | 510 | 505 | 510 | 10,000 | 510 |
| 1996-10-01 | 510 | 510 | 503 | 506 | 31,000 | 506 |
| 1996-09-30 | 509 | 515 | 509 | 511 | 12,000 | 511 |
| 1996-09-27 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1996-09-26 | 505 | 515 | 505 | 508 | 11,000 | 508 |
| 1996-09-25 | 506 | 506 | 503 | 505 | 10,000 | 505 |
| 1996-09-24 | 513 | 515 | 504 | 505 | 19,000 | 505 |
| 1996-09-20 | 515 | 515 | 512 | 513 | 8,000 | 513 |
| 1996-09-19 | 517 | 517 | 515 | 515 | 2,000 | 515 |
| 1996-09-18 | 517 | 517 | 517 | 517 | 7,000 | 517 |
| 1996-09-17 | 530 | 530 | 530 | 530 | 30,000 | 530 |
| 1996-09-13 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1996-09-12 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1996-09-11 | 519 | 519 | 518 | 518 | 2,000 | 518 |
| 1996-09-10 | 548 | 549 | 529 | 529 | 4,000 | 529 |
| 1996-09-09 | 530 | 549 | 530 | 549 | 5,000 | 549 |
| 1996-09-06 | 547 | 547 | 530 | 530 | 9,000 | 530 |
| 1996-09-05 | 549 | 558 | 540 | 558 | 6,000 | 558 |
| 1996-09-04 | 575 | 580 | 538 | 539 | 75,000 | 539 |
| 1996-09-03 | 501 | 590 | 501 | 568 | 217,000 | 568 |
| 1996-09-02 | 526 | 550 | 508 | 508 | 19,000 | 508 |
| 1996-08-30 | 500 | 520 | 500 | 515 | 10,000 | 515 |
| 1996-08-29 | 500 | 510 | 500 | 500 | 17,000 | 500 |
| 1996-08-28 | 500 | 510 | 500 | 510 | 32,000 | 510 |
| 1996-08-27 | 501 | 501 | 494 | 496 | 14,000 | 496 |
| 1996-08-26 | 539 | 539 | 533 | 533 | 2,000 | 533 |
| 1996-08-23 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 1996-08-22 | 520 | 560 | 520 | 550 | 49,000 | 550 |
| 1996-08-21 | 501 | 520 | 501 | 520 | 4,000 | 520 |
| 1996-08-20 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1996-08-19 | 501 | 505 | 500 | 500 | 14,000 | 500 |
| 1996-08-16 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1996-08-15 | 500 | 510 | 500 | 500 | 10,000 | 500 |
| 1996-08-14 | 490 | 495 | 490 | 490 | 8,000 | 490 |
| 1996-08-13 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1996-08-12 | 486 | 486 | 485 | 485 | 8,000 | 485 |
| 1996-08-09 | 520 | 520 | 490 | 490 | 14,000 | 490 |
| 1996-08-08 | 509 | 510 | 500 | 500 | 19,000 | 500 |
| 1996-08-07 | 509 | 509 | 509 | 509 | 19,000 | 509 |
| 1996-08-06 | 510 | 510 | 509 | 509 | 7,000 | 509 |
| 1996-08-05 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 1996-08-02 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1996-08-01 | 495 | 505 | 495 | 505 | 12,000 | 505 |
| 1996-07-31 | 500 | 505 | 495 | 495 | 31,000 | 495 |
| 1996-07-30 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1996-07-29 | 509 | 510 | 502 | 502 | 15,000 | 502 |
| 1996-07-26 | 507 | 519 | 507 | 519 | 7,000 | 519 |
| 1996-07-25 | 500 | 510 | 500 | 507 | 15,000 | 507 |
| 1996-07-24 | 510 | 510 | 500 | 500 | 32,000 | 500 |
| 1996-07-23 | 510 | 510 | 500 | 500 | 16,000 | 500 |
| 1996-07-22 | 529 | 529 | 520 | 520 | 14,000 | 520 |
| 1996-07-19 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1996-07-18 | 530 | 540 | 530 | 530 | 9,000 | 530 |
| 1996-07-17 | 545 | 545 | 525 | 540 | 18,000 | 540 |
| 1996-07-16 | 542 | 542 | 535 | 535 | 15,000 | 535 |
| 1996-07-15 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 1996-07-12 | 543 | 543 | 542 | 542 | 15,000 | 542 |
| 1996-07-10 | 546 | 546 | 542 | 542 | 10,000 | 542 |
| 1996-07-09 | 541 | 549 | 541 | 543 | 8,000 | 543 |
| 1996-07-08 | 550 | 550 | 540 | 550 | 13,000 | 550 |
| 1996-07-05 | 559 | 560 | 558 | 558 | 10,000 | 558 |
| 1996-07-04 | 561 | 561 | 558 | 558 | 33,000 | 558 |
| 1996-07-03 | 567 | 567 | 560 | 560 | 5,000 | 560 |
| 1996-07-02 | 587 | 587 | 567 | 567 | 9,000 | 567 |
| 1996-07-01 | 588 | 588 | 560 | 560 | 9,000 | 560 |
| 1996-06-28 | 584 | 585 | 584 | 585 | 6,000 | 585 |
| 1996-06-27 | 587 | 587 | 587 | 587 | 8,000 | 587 |
| 1996-06-26 | 588 | 588 | 565 | 565 | 8,000 | 565 |
| 1996-06-25 | 588 | 588 | 565 | 570 | 10,000 | 570 |
| 1996-06-24 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 1996-06-21 | 589 | 590 | 588 | 590 | 8,000 | 590 |
| 1996-06-20 | 585 | 590 | 560 | 589 | 18,000 | 589 |
| 1996-06-19 | 586 | 587 | 565 | 565 | 7,000 | 565 |
| 1996-06-18 | 590 | 590 | 565 | 565 | 14,000 | 565 |
| 1996-06-17 | 592 | 592 | 590 | 590 | 4,000 | 590 |
| 1996-06-14 | 555 | 567 | 555 | 567 | 26,000 | 567 |
| 1996-06-13 | 558 | 558 | 557 | 557 | 4,000 | 557 |
| 1996-06-12 | 545 | 555 | 545 | 555 | 9,000 | 555 |
| 1996-06-11 | 550 | 550 | 530 | 550 | 9,000 | 550 |
| 1996-06-10 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1996-06-07 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1996-06-06 | 569 | 595 | 560 | 590 | 26,000 | 590 |
| 1996-06-05 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1996-06-04 | 560 | 560 | 541 | 541 | 17,000 | 541 |
| 1996-06-03 | 590 | 590 | 540 | 540 | 18,000 | 540 |
| 1996-05-31 | 582 | 582 | 564 | 580 | 9,000 | 580 |
| 1996-05-30 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-05-29 | 581 | 581 | 570 | 570 | 13,000 | 570 |
| 1996-05-28 | 564 | 584 | 564 | 584 | 2,000 | 584 |
| 1996-05-27 | 563 | 563 | 563 | 563 | 7,000 | 563 |
| 1996-05-24 | 561 | 572 | 561 | 563 | 28,000 | 563 |
| 1996-05-23 | 600 | 600 | 560 | 560 | 21,000 | 560 |
| 1996-05-22 | 591 | 600 | 590 | 591 | 9,000 | 591 |
| 1996-05-21 | 591 | 599 | 583 | 583 | 13,000 | 583 |
| 1996-05-20 | 600 | 605 | 583 | 586 | 33,000 | 586 |
| 1996-05-17 | 615 | 619 | 605 | 605 | 43,000 | 605 |
| 1996-05-16 | 600 | 610 | 591 | 609 | 37,000 | 609 |
| 1996-05-15 | 561 | 588 | 561 | 578 | 13,000 | 578 |
| 1996-05-14 | 562 | 565 | 530 | 561 | 60,000 | 561 |
| 1996-05-13 | 592 | 592 | 572 | 572 | 27,000 | 572 |
| 1996-05-10 | 600 | 600 | 591 | 591 | 36,000 | 591 |
| 1996-05-09 | 626 | 630 | 610 | 620 | 34,000 | 620 |
| 1996-05-08 | 659 | 659 | 620 | 620 | 139,000 | 620 |
| 1996-05-07 | 631 | 669 | 629 | 669 | 248,000 | 669 |
| 1996-05-02 | 590 | 610 | 590 | 608 | 72,000 | 608 |
| 1996-05-01 | 595 | 595 | 576 | 576 | 36,000 | 576 |
| 1996-04-30 | 570 | 570 | 560 | 565 | 31,000 | 565 |
| 1996-04-26 | 565 | 565 | 543 | 550 | 62,000 | 550 |
| 1996-04-25 | 595 | 620 | 563 | 563 | 215,000 | 563 |
| 1996-04-24 | 540 | 600 | 540 | 580 | 150,000 | 580 |
| 1996-04-23 | 532 | 537 | 520 | 520 | 41,000 | 520 |
| 1996-04-22 | 520 | 530 | 520 | 528 | 51,000 | 528 |
| 1996-04-19 | 501 | 505 | 500 | 505 | 12,000 | 505 |
| 1996-04-18 | 500 | 509 | 491 | 491 | 17,000 | 491 |
| 1996-04-17 | 508 | 510 | 505 | 505 | 22,000 | 505 |
| 1996-04-16 | 519 | 524 | 511 | 524 | 31,000 | 524 |
| 1996-04-15 | 504 | 520 | 504 | 520 | 54,000 | 520 |
| 1996-04-12 | 527 | 527 | 501 | 501 | 22,000 | 501 |
| 1996-04-11 | 528 | 528 | 510 | 521 | 38,000 | 521 |
| 1996-04-10 | 530 | 530 | 510 | 529 | 63,000 | 529 |
| 1996-04-09 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 1996-04-08 | 487 | 490 | 475 | 481 | 22,000 | 481 |
| 1996-04-05 | 489 | 489 | 480 | 480 | 9,000 | 480 |
| 1996-04-04 | 489 | 490 | 488 | 488 | 17,000 | 488 |
| 1996-04-03 | 472 | 490 | 472 | 473 | 19,000 | 473 |
| 1996-04-02 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1996-04-01 | 461 | 475 | 461 | 474 | 8,000 | 474 |
| 1996-03-29 | 465 | 465 | 455 | 460 | 6,000 | 460 |
| 1996-03-28 | 469 | 475 | 465 | 465 | 13,000 | 465 |
| 1996-03-27 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1996-03-26 | 444 | 459 | 444 | 459 | 10,000 | 459 |
| 1996-03-25 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1996-03-22 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1996-03-21 | 475 | 475 | 465 | 475 | 3,000 | 475 |
| 1996-03-19 | 460 | 475 | 460 | 465 | 8,000 | 465 |
| 1996-03-15 | 440 | 440 | 430 | 430 | 13,000 | 430 |
| 1996-03-14 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1996-03-13 | 438 | 438 | 426 | 426 | 4,000 | 426 |
| 1996-03-11 | 413 | 415 | 413 | 413 | 12,000 | 413 |
| 1996-03-08 | 420 | 428 | 418 | 423 | 24,000 | 423 |
| 1996-03-07 | 436 | 437 | 412 | 415 | 17,000 | 415 |
| 1996-03-06 | 437 | 437 | 435 | 437 | 8,000 | 437 |
| 1996-03-05 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1996-03-04 | 450 | 452 | 450 | 450 | 13,000 | 450 |
| 1996-03-01 | 450 | 460 | 450 | 451 | 21,000 | 451 |
| 1996-02-29 | 450 | 450 | 446 | 450 | 10,000 | 450 |
| 1996-02-28 | 450 | 452 | 450 | 450 | 22,000 | 450 |
| 1996-02-27 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 1996-02-26 | 456 | 456 | 455 | 455 | 6,000 | 455 |
| 1996-02-23 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1996-02-22 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1996-02-21 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1996-02-20 | 451 | 456 | 451 | 456 | 2,000 | 456 |
| 1996-02-19 | 469 | 469 | 465 | 466 | 4,000 | 466 |
| 1996-02-16 | 480 | 480 | 465 | 470 | 10,000 | 470 |
| 1996-02-15 | 509 | 509 | 485 | 485 | 9,000 | 485 |
| 1996-02-14 | 511 | 511 | 506 | 511 | 17,000 | 511 |
| 1996-02-13 | 510 | 520 | 510 | 510 | 7,000 | 510 |
| 1996-02-09 | 535 | 535 | 510 | 510 | 14,000 | 510 |
| 1996-02-08 | 520 | 530 | 520 | 530 | 16,000 | 530 |
| 1996-02-07 | 530 | 535 | 520 | 530 | 40,000 | 530 |
| 1996-02-06 | 503 | 503 | 498 | 500 | 21,000 | 500 |
| 1996-02-05 | 506 | 511 | 500 | 503 | 27,000 | 503 |
| 1996-02-02 | 520 | 530 | 495 | 495 | 27,000 | 495 |
| 1996-02-01 | 530 | 530 | 511 | 525 | 53,000 | 525 |
| 1996-01-31 | 481 | 530 | 481 | 524 | 91,000 | 524 |
| 1996-01-30 | 460 | 483 | 460 | 483 | 36,000 | 483 |
| 1996-01-29 | 460 | 460 | 459 | 459 | 7,000 | 459 |
| 1996-01-26 | 455 | 455 | 451 | 451 | 2,000 | 451 |
| 1996-01-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1996-01-24 | 450 | 460 | 450 | 460 | 48,000 | 460 |
| 1996-01-23 | 453 | 453 | 450 | 450 | 8,000 | 450 |
| 1996-01-22 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1996-01-19 | 465 | 465 | 450 | 450 | 8,000 | 450 |
| 1996-01-18 | 468 | 468 | 465 | 465 | 11,000 | 465 |
| 1996-01-17 | 470 | 483 | 470 | 483 | 20,000 | 483 |
| 1996-01-16 | 470 | 470 | 465 | 468 | 15,000 | 468 |
| 1996-01-12 | 465 | 470 | 464 | 465 | 39,000 | 465 |
| 1996-01-11 | 455 | 460 | 440 | 440 | 12,000 | 440 |
| 1996-01-10 | 459 | 459 | 450 | 450 | 13,000 | 450 |
| 1996-01-09 | 438 | 459 | 436 | 459 | 12,000 | 459 |
| 1996-01-08 | 445 | 445 | 438 | 438 | 12,000 | 438 |
| 1996-01-05 | 452 | 452 | 442 | 442 | 18,000 | 442 |
| 1996-01-04 | 457 | 465 | 451 | 465 | 9,000 | 465 |
分割・併合履歴 ： なし
