9115 明海グループ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 1998-12-29 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 1998-12-28 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1998-12-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-12-22 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1998-12-21 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 1998-12-17 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-12-16 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-12-15 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-12-14 | 180 | 181 | 180 | 181 | 9,000 | 181 |
| 1998-12-11 | 180 | 181 | 180 | 181 | 12,000 | 181 |
| 1998-12-10 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1998-12-09 | 191 | 191 | 185 | 185 | 12,000 | 185 |
| 1998-12-08 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1998-12-07 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 1998-12-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-12-03 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 1998-12-02 | 195 | 198 | 191 | 198 | 5,000 | 198 |
| 1998-12-01 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 1998-11-30 | 181 | 190 | 181 | 190 | 8,000 | 190 |
| 1998-11-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-11-25 | 190 | 190 | 180 | 180 | 8,000 | 180 |
| 1998-11-24 | 180 | 190 | 180 | 190 | 3,000 | 190 |
| 1998-11-20 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-11-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-11-16 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-11-12 | 180 | 185 | 180 | 185 | 10,000 | 185 |
| 1998-11-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-11-09 | 180 | 190 | 180 | 180 | 9,000 | 180 |
| 1998-11-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-11-04 | 180 | 190 | 180 | 190 | 6,000 | 190 |
| 1998-11-02 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-26 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1998-10-23 | 193 | 197 | 193 | 197 | 6,000 | 197 |
| 1998-10-22 | 195 | 195 | 193 | 193 | 5,000 | 193 |
| 1998-10-21 | 180 | 194 | 180 | 193 | 7,000 | 193 |
| 1998-10-20 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1998-10-19 | 170 | 180 | 170 | 179 | 4,000 | 179 |
| 1998-10-16 | 160 | 170 | 160 | 170 | 2,000 | 170 |
| 1998-10-15 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 1998-10-14 | 171 | 171 | 171 | 171 | 10,000 | 171 |
| 1998-10-13 | 170 | 171 | 170 | 171 | 7,000 | 171 |
| 1998-10-12 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 1998-10-09 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 1998-10-08 | 180 | 180 | 170 | 170 | 8,000 | 170 |
| 1998-10-07 | 175 | 180 | 175 | 175 | 9,000 | 175 |
| 1998-10-06 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1998-10-05 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-10-02 | 148 | 185 | 148 | 185 | 17,000 | 185 |
| 1998-10-01 | 193 | 193 | 188 | 188 | 10,000 | 188 |
| 1998-09-30 | 198 | 198 | 193 | 193 | 3,000 | 193 |
| 1998-09-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1998-09-25 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-09-24 | 200 | 200 | 185 | 185 | 9,000 | 185 |
| 1998-09-22 | 188 | 200 | 188 | 200 | 9,000 | 200 |
| 1998-09-18 | 191 | 200 | 190 | 190 | 7,000 | 190 |
| 1998-09-17 | 200 | 200 | 190 | 190 | 8,000 | 190 |
| 1998-09-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-11 | 200 | 200 | 189 | 189 | 13,000 | 189 |
| 1998-09-10 | 190 | 200 | 190 | 190 | 6,000 | 190 |
| 1998-09-08 | 200 | 200 | 190 | 200 | 11,000 | 200 |
| 1998-09-07 | 175 | 205 | 172 | 205 | 13,000 | 205 |
| 1998-09-04 | 190 | 190 | 180 | 180 | 7,000 | 180 |
| 1998-09-03 | 194 | 194 | 190 | 190 | 10,000 | 190 |
| 1998-09-02 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 1998-09-01 | 195 | 200 | 195 | 200 | 3,000 | 200 |
| 1998-08-31 | 195 | 200 | 195 | 195 | 5,000 | 195 |
| 1998-08-28 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 1998-08-26 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1998-08-25 | 195 | 208 | 195 | 205 | 10,000 | 205 |
| 1998-08-24 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-08-21 | 208 | 208 | 200 | 200 | 9,000 | 200 |
| 1998-08-20 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1998-08-19 | 200 | 213 | 200 | 213 | 6,000 | 213 |
| 1998-08-18 | 194 | 203 | 194 | 203 | 2,000 | 203 |
| 1998-08-13 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 1998-08-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-08-11 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 1998-08-10 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1998-08-07 | 215 | 215 | 213 | 213 | 14,000 | 213 |
| 1998-08-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-08-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-08-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-08-03 | 217 | 217 | 212 | 213 | 4,000 | 213 |
| 1998-07-31 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1998-07-30 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-07-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-07-28 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1998-07-27 | 225 | 239 | 225 | 239 | 4,000 | 239 |
| 1998-07-24 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1998-07-23 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 1998-07-22 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-07-21 | 231 | 240 | 230 | 231 | 6,000 | 231 |
| 1998-07-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-07-16 | 221 | 221 | 221 | 221 | 10,000 | 221 |
| 1998-07-15 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1998-07-13 | 221 | 240 | 221 | 240 | 5,000 | 240 |
| 1998-07-10 | 249 | 249 | 247 | 247 | 5,000 | 247 |
| 1998-07-09 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-07-08 | 248 | 248 | 245 | 245 | 12,000 | 245 |
| 1998-07-07 | 240 | 248 | 240 | 248 | 5,000 | 248 |
| 1998-07-03 | 220 | 240 | 220 | 240 | 13,000 | 240 |
| 1998-07-02 | 220 | 240 | 220 | 220 | 15,000 | 220 |
| 1998-07-01 | 223 | 223 | 218 | 220 | 4,000 | 220 |
| 1998-06-30 | 210 | 211 | 208 | 210 | 15,000 | 210 |
| 1998-06-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-06-26 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-06-24 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-06-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1998-06-19 | 208 | 208 | 204 | 207 | 6,000 | 207 |
| 1998-06-17 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1998-06-15 | 192 | 194 | 192 | 194 | 3,000 | 194 |
| 1998-06-12 | 200 | 200 | 190 | 190 | 20,000 | 190 |
| 1998-06-09 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 1998-06-08 | 220 | 220 | 215 | 220 | 4,000 | 220 |
| 1998-06-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-06-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-06-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-06-02 | 216 | 220 | 215 | 215 | 5,000 | 215 |
| 1998-06-01 | 213 | 217 | 213 | 215 | 6,000 | 215 |
| 1998-05-29 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1998-05-27 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-05-25 | 214 | 214 | 213 | 213 | 2,000 | 213 |
| 1998-05-22 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 1998-05-21 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-20 | 210 | 213 | 210 | 210 | 6,000 | 210 |
| 1998-05-19 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 1998-05-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-05-11 | 220 | 220 | 210 | 220 | 4,000 | 220 |
| 1998-05-08 | 216 | 220 | 216 | 220 | 4,000 | 220 |
| 1998-05-01 | 226 | 226 | 216 | 216 | 2,000 | 216 |
| 1998-04-30 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-04-28 | 218 | 229 | 216 | 216 | 11,000 | 216 |
| 1998-04-27 | 216 | 240 | 216 | 235 | 8,000 | 235 |
| 1998-04-24 | 250 | 250 | 245 | 250 | 10,000 | 250 |
| 1998-04-23 | 239 | 239 | 225 | 225 | 7,000 | 225 |
| 1998-04-22 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-04-17 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-04-16 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1998-04-15 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 1998-04-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-04-09 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-04-08 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-04-07 | 227 | 227 | 220 | 223 | 11,000 | 223 |
| 1998-04-06 | 221 | 221 | 216 | 216 | 2,000 | 216 |
| 1998-04-03 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-04-02 | 236 | 236 | 210 | 220 | 13,000 | 220 |
| 1998-04-01 | 260 | 260 | 240 | 240 | 13,000 | 240 |
| 1998-03-31 | 245 | 263 | 245 | 260 | 10,000 | 260 |
| 1998-03-30 | 230 | 244 | 230 | 244 | 9,000 | 244 |
| 1998-03-27 | 263 | 263 | 262 | 262 | 5,000 | 262 |
| 1998-03-26 | 247 | 262 | 247 | 262 | 3,000 | 262 |
| 1998-03-25 | 255 | 261 | 255 | 261 | 6,000 | 261 |
| 1998-03-24 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 1998-03-23 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1998-03-20 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 1998-03-19 | 259 | 269 | 259 | 269 | 3,000 | 269 |
| 1998-03-18 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 1998-03-16 | 260 | 274 | 260 | 273 | 6,000 | 273 |
| 1998-03-13 | 259 | 277 | 259 | 269 | 15,000 | 269 |
| 1998-03-12 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-03-11 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 1998-03-10 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1998-03-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-03-03 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1998-03-02 | 279 | 284 | 279 | 283 | 9,000 | 283 |
| 1998-02-27 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1998-02-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-02-25 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 1998-02-24 | 258 | 258 | 250 | 250 | 9,000 | 250 |
| 1998-02-23 | 268 | 268 | 260 | 260 | 8,000 | 260 |
| 1998-02-20 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 1998-02-19 | 274 | 274 | 270 | 270 | 6,000 | 270 |
| 1998-02-18 | 259 | 283 | 259 | 283 | 4,000 | 283 |
| 1998-02-16 | 264 | 265 | 264 | 264 | 6,000 | 264 |
| 1998-02-13 | 285 | 285 | 270 | 274 | 18,000 | 274 |
| 1998-02-12 | 285 | 285 | 280 | 280 | 44,000 | 280 |
| 1998-02-10 | 240 | 270 | 239 | 270 | 51,000 | 270 |
| 1998-02-09 | 240 | 240 | 230 | 240 | 8,000 | 240 |
| 1998-02-06 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-02-03 | 240 | 240 | 228 | 228 | 15,000 | 228 |
| 1998-02-02 | 226 | 230 | 220 | 220 | 19,000 | 220 |
| 1998-01-30 | 236 | 236 | 220 | 225 | 16,000 | 225 |
| 1998-01-29 | 253 | 253 | 233 | 233 | 15,000 | 233 |
| 1998-01-28 | 254 | 268 | 254 | 268 | 35,000 | 268 |
| 1998-01-27 | 233 | 250 | 233 | 250 | 22,000 | 250 |
| 1998-01-26 | 226 | 236 | 226 | 228 | 22,000 | 228 |
| 1998-01-23 | 198 | 198 | 185 | 190 | 125,000 | 190 |
| 1998-01-22 | 199 | 199 | 199 | 199 | 14,000 | 199 |
| 1998-01-21 | 186 | 200 | 186 | 199 | 23,000 | 199 |
| 1998-01-20 | 179 | 180 | 175 | 180 | 13,000 | 180 |
| 1998-01-19 | 180 | 180 | 179 | 179 | 23,000 | 179 |
| 1998-01-16 | 170 | 175 | 170 | 175 | 10,000 | 175 |
| 1998-01-14 | 179 | 179 | 170 | 170 | 3,000 | 170 |
| 1998-01-13 | 170 | 180 | 170 | 180 | 3,000 | 180 |
| 1998-01-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-01-09 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1998-01-08 | 180 | 180 | 170 | 170 | 11,000 | 170 |
| 1998-01-07 | 180 | 181 | 180 | 181 | 7,000 | 181 |
| 1998-01-06 | 185 | 185 | 185 | 185 | 4,000 | 185 |
分割・併合履歴 ： なし
