9115 明海グループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 180 | 190 | 180 | 190 | 10,000 | 190 |
| 1997-12-25 | 156 | 185 | 156 | 185 | 8,000 | 185 |
| 1997-12-24 | 186 | 186 | 180 | 180 | 3,000 | 180 |
| 1997-12-22 | 175 | 188 | 160 | 176 | 21,000 | 176 |
| 1997-12-19 | 196 | 196 | 188 | 190 | 22,000 | 190 |
| 1997-12-18 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1997-12-16 | 201 | 201 | 200 | 201 | 7,000 | 201 |
| 1997-12-12 | 202 | 205 | 201 | 205 | 30,000 | 205 |
| 1997-12-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1997-12-10 | 215 | 215 | 205 | 210 | 19,000 | 210 |
| 1997-12-09 | 215 | 215 | 214 | 214 | 11,000 | 214 |
| 1997-12-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1997-12-03 | 224 | 226 | 224 | 226 | 6,000 | 226 |
| 1997-12-02 | 224 | 224 | 215 | 215 | 10,000 | 215 |
| 1997-12-01 | 224 | 224 | 215 | 215 | 4,000 | 215 |
| 1997-11-28 | 225 | 225 | 205 | 224 | 15,000 | 224 |
| 1997-11-27 | 202 | 210 | 202 | 210 | 22,000 | 210 |
| 1997-11-26 | 201 | 202 | 201 | 202 | 7,000 | 202 |
| 1997-11-25 | 210 | 220 | 210 | 215 | 7,000 | 215 |
| 1997-11-21 | 230 | 230 | 228 | 230 | 6,000 | 230 |
| 1997-11-19 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 1997-11-18 | 235 | 235 | 228 | 230 | 14,000 | 230 |
| 1997-11-17 | 230 | 240 | 230 | 230 | 13,000 | 230 |
| 1997-11-14 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 1997-11-13 | 220 | 220 | 216 | 216 | 3,000 | 216 |
| 1997-11-12 | 238 | 238 | 225 | 226 | 6,000 | 226 |
| 1997-11-11 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 1997-11-10 | 215 | 220 | 215 | 220 | 11,000 | 220 |
| 1997-11-07 | 250 | 250 | 230 | 230 | 10,000 | 230 |
| 1997-11-06 | 231 | 250 | 231 | 250 | 8,000 | 250 |
| 1997-11-05 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 1997-11-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-10-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-10-29 | 270 | 270 | 260 | 270 | 8,000 | 270 |
| 1997-10-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1997-10-24 | 271 | 275 | 271 | 275 | 4,000 | 275 |
| 1997-10-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-10-22 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1997-10-21 | 263 | 275 | 263 | 270 | 7,000 | 270 |
| 1997-10-20 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 1997-10-17 | 242 | 248 | 242 | 248 | 3,000 | 248 |
| 1997-10-16 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 1997-10-15 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1997-10-14 | 227 | 227 | 225 | 225 | 12,000 | 225 |
| 1997-10-13 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1997-10-09 | 221 | 225 | 221 | 225 | 4,000 | 225 |
| 1997-10-07 | 230 | 230 | 221 | 221 | 25,000 | 221 |
| 1997-10-06 | 250 | 250 | 219 | 220 | 15,000 | 220 |
| 1997-10-03 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1997-10-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-10-01 | 265 | 270 | 260 | 260 | 13,000 | 260 |
| 1997-09-30 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 1997-09-29 | 280 | 280 | 260 | 260 | 12,000 | 260 |
| 1997-09-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-09-25 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 1997-09-24 | 299 | 299 | 297 | 297 | 7,000 | 297 |
| 1997-09-22 | 280 | 280 | 272 | 272 | 6,000 | 272 |
| 1997-09-19 | 295 | 295 | 281 | 281 | 3,000 | 281 |
| 1997-09-18 | 291 | 300 | 280 | 300 | 17,000 | 300 |
| 1997-09-17 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1997-09-16 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-09-12 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1997-09-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1997-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-09-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-09-05 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-09-04 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 1997-09-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-09-02 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 1997-09-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1997-08-29 | 301 | 301 | 300 | 300 | 14,000 | 300 |
| 1997-08-28 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1997-08-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-08-26 | 330 | 330 | 305 | 305 | 21,000 | 305 |
| 1997-08-22 | 305 | 305 | 290 | 290 | 16,000 | 290 |
| 1997-08-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-08-20 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1997-08-19 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 1997-08-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1997-08-15 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1997-08-14 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1997-08-13 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 1997-08-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1997-08-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-08-06 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1997-08-05 | 342 | 343 | 342 | 343 | 4,000 | 343 |
| 1997-08-04 | 312 | 342 | 312 | 342 | 6,000 | 342 |
| 1997-08-01 | 312 | 312 | 311 | 311 | 7,000 | 311 |
| 1997-07-31 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 1997-07-30 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 1997-07-29 | 350 | 350 | 320 | 320 | 5,000 | 320 |
| 1997-07-28 | 330 | 350 | 330 | 350 | 5,000 | 350 |
| 1997-07-24 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1997-07-22 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 1997-07-18 | 320 | 325 | 320 | 325 | 13,000 | 325 |
| 1997-07-17 | 335 | 335 | 325 | 325 | 13,000 | 325 |
| 1997-07-16 | 340 | 340 | 330 | 330 | 11,000 | 330 |
| 1997-07-14 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 1997-07-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-07-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-07-09 | 345 | 345 | 341 | 341 | 11,000 | 341 |
| 1997-07-08 | 356 | 356 | 346 | 350 | 5,000 | 350 |
| 1997-07-04 | 357 | 357 | 351 | 351 | 6,000 | 351 |
| 1997-07-03 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 1997-07-02 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1997-07-01 | 357 | 357 | 357 | 357 | 4,000 | 357 |
| 1997-06-30 | 360 | 360 | 356 | 356 | 9,000 | 356 |
| 1997-06-27 | 371 | 371 | 366 | 366 | 6,000 | 366 |
| 1997-06-26 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1997-06-25 | 365 | 365 | 350 | 350 | 20,000 | 350 |
| 1997-06-24 | 372 | 375 | 372 | 375 | 5,000 | 375 |
| 1997-06-19 | 365 | 368 | 365 | 367 | 6,000 | 367 |
| 1997-06-18 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 1997-06-17 | 380 | 381 | 371 | 371 | 13,000 | 371 |
| 1997-06-16 | 381 | 381 | 380 | 381 | 12,000 | 381 |
| 1997-06-13 | 391 | 391 | 386 | 386 | 10,000 | 386 |
| 1997-06-12 | 381 | 388 | 381 | 381 | 13,000 | 381 |
| 1997-06-10 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 1997-06-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-06-05 | 382 | 382 | 380 | 380 | 20,000 | 380 |
| 1997-06-03 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1997-06-02 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-05-30 | 387 | 405 | 382 | 405 | 5,000 | 405 |
| 1997-05-29 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-05-28 | 385 | 404 | 385 | 404 | 3,000 | 404 |
| 1997-05-27 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 1997-05-26 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-05-23 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-05-22 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1997-05-21 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1997-05-19 | 413 | 413 | 403 | 408 | 4,000 | 408 |
| 1997-05-16 | 410 | 415 | 401 | 401 | 5,000 | 401 |
| 1997-05-15 | 410 | 416 | 410 | 416 | 9,000 | 416 |
| 1997-05-14 | 420 | 420 | 410 | 415 | 29,000 | 415 |
| 1997-05-13 | 400 | 404 | 400 | 404 | 17,000 | 404 |
| 1997-05-12 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-05-09 | 383 | 384 | 370 | 384 | 3,000 | 384 |
| 1997-05-08 | 380 | 385 | 380 | 383 | 7,000 | 383 |
| 1997-05-07 | 405 | 405 | 367 | 382 | 24,000 | 382 |
| 1997-05-06 | 393 | 405 | 393 | 405 | 9,000 | 405 |
| 1997-05-02 | 385 | 390 | 380 | 390 | 10,000 | 390 |
| 1997-05-01 | 378 | 383 | 378 | 382 | 6,000 | 382 |
| 1997-04-30 | 373 | 378 | 373 | 375 | 5,000 | 375 |
| 1997-04-28 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1997-04-25 | 385 | 388 | 385 | 388 | 7,000 | 388 |
| 1997-04-24 | 382 | 385 | 381 | 385 | 6,000 | 385 |
| 1997-04-23 | 364 | 379 | 364 | 374 | 8,000 | 374 |
| 1997-04-22 | 370 | 370 | 365 | 365 | 9,000 | 365 |
| 1997-04-18 | 344 | 350 | 340 | 350 | 14,000 | 350 |
| 1997-04-17 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1997-04-16 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1997-04-15 | 306 | 329 | 305 | 329 | 5,000 | 329 |
| 1997-04-14 | 320 | 321 | 305 | 305 | 4,000 | 305 |
| 1997-04-11 | 329 | 329 | 315 | 315 | 11,000 | 315 |
| 1997-04-10 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 1997-04-09 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 1997-04-08 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 1997-04-07 | 343 | 349 | 343 | 343 | 8,000 | 343 |
| 1997-04-04 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 1997-04-03 | 344 | 350 | 344 | 350 | 5,000 | 350 |
| 1997-04-02 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 1997-04-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1997-03-31 | 353 | 357 | 353 | 357 | 7,000 | 357 |
| 1997-03-28 | 340 | 353 | 340 | 353 | 7,000 | 353 |
| 1997-03-27 | 350 | 350 | 341 | 341 | 8,000 | 341 |
| 1997-03-26 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 1997-03-25 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-03-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-03-21 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1997-03-19 | 350 | 359 | 350 | 359 | 2,000 | 359 |
| 1997-03-18 | 334 | 350 | 334 | 350 | 9,000 | 350 |
| 1997-03-17 | 351 | 351 | 334 | 334 | 21,000 | 334 |
| 1997-03-14 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 1997-03-13 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 1997-03-12 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 1997-03-11 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 1997-03-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-03-07 | 351 | 351 | 350 | 350 | 12,000 | 350 |
| 1997-03-05 | 357 | 361 | 351 | 351 | 26,000 | 351 |
| 1997-03-04 | 356 | 371 | 356 | 356 | 5,000 | 356 |
| 1997-03-03 | 365 | 365 | 352 | 353 | 12,000 | 353 |
| 1997-02-28 | 366 | 367 | 366 | 367 | 3,000 | 367 |
| 1997-02-27 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-02-26 | 381 | 386 | 376 | 376 | 5,000 | 376 |
| 1997-02-25 | 386 | 386 | 376 | 376 | 2,000 | 376 |
| 1997-02-24 | 385 | 390 | 385 | 385 | 9,000 | 385 |
| 1997-02-21 | 366 | 375 | 365 | 375 | 11,000 | 375 |
| 1997-02-20 | 365 | 370 | 360 | 361 | 25,000 | 361 |
| 1997-02-19 | 375 | 375 | 365 | 365 | 2,000 | 365 |
| 1997-02-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-02-17 | 365 | 365 | 350 | 355 | 3,000 | 355 |
| 1997-02-14 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 1997-02-13 | 380 | 380 | 370 | 370 | 5,000 | 370 |
| 1997-02-12 | 385 | 385 | 370 | 370 | 12,000 | 370 |
| 1997-02-10 | 380 | 380 | 380 | 380 | 13,000 | 380 |
| 1997-02-07 | 381 | 381 | 370 | 370 | 8,000 | 370 |
| 1997-02-05 | 385 | 388 | 375 | 386 | 13,000 | 386 |
| 1997-02-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-02-03 | 391 | 391 | 380 | 380 | 13,000 | 380 |
| 1997-01-31 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1997-01-30 | 399 | 399 | 390 | 390 | 5,000 | 390 |
| 1997-01-29 | 380 | 386 | 380 | 385 | 9,000 | 385 |
| 1997-01-27 | 376 | 380 | 375 | 375 | 6,000 | 375 |
| 1997-01-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-01-23 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1997-01-22 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 1997-01-21 | 395 | 395 | 385 | 390 | 10,000 | 390 |
| 1997-01-17 | 401 | 425 | 400 | 424 | 15,000 | 424 |
| 1997-01-16 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1997-01-13 | 344 | 347 | 338 | 341 | 17,000 | 341 |
| 1997-01-10 | 365 | 365 | 340 | 340 | 22,000 | 340 |
| 1997-01-09 | 375 | 375 | 360 | 360 | 18,000 | 360 |
| 1997-01-08 | 387 | 387 | 380 | 380 | 20,000 | 380 |
| 1997-01-07 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1997-01-06 | 385 | 385 | 385 | 385 | 2,000 | 385 |
分割・併合履歴 ： なし