9115 明海グループ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-12-28 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-12-27 | 135 | 158 | 135 | 158 | 19,000 | 158 |
| 1999-12-24 | 160 | 160 | 150 | 160 | 11,000 | 160 |
| 1999-12-22 | 159 | 160 | 155 | 160 | 8,000 | 160 |
| 1999-12-21 | 160 | 160 | 155 | 159 | 4,000 | 159 |
| 1999-12-20 | 165 | 165 | 160 | 160 | 5,000 | 160 |
| 1999-12-17 | 168 | 168 | 165 | 165 | 4,000 | 165 |
| 1999-12-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-12-15 | 180 | 180 | 170 | 170 | 9,000 | 170 |
| 1999-12-14 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-12-13 | 190 | 190 | 170 | 170 | 6,000 | 170 |
| 1999-12-10 | 180 | 180 | 180 | 180 | 35,000 | 180 |
| 1999-12-09 | 167 | 168 | 167 | 167 | 11,000 | 167 |
| 1999-12-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-12-07 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-12-06 | 180 | 180 | 175 | 180 | 23,000 | 180 |
| 1999-12-03 | 179 | 180 | 166 | 166 | 9,000 | 166 |
| 1999-12-02 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 1999-12-01 | 159 | 180 | 159 | 180 | 4,000 | 180 |
| 1999-11-30 | 179 | 179 | 160 | 179 | 15,000 | 179 |
| 1999-11-29 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 1999-11-26 | 169 | 170 | 160 | 166 | 4,000 | 166 |
| 1999-11-25 | 155 | 170 | 152 | 170 | 5,000 | 170 |
| 1999-11-24 | 160 | 180 | 160 | 180 | 19,000 | 180 |
| 1999-11-22 | 163 | 180 | 163 | 180 | 10,000 | 180 |
| 1999-11-19 | 150 | 153 | 150 | 150 | 5,000 | 150 |
| 1999-11-18 | 169 | 170 | 169 | 170 | 7,000 | 170 |
| 1999-11-17 | 160 | 160 | 150 | 160 | 10,000 | 160 |
| 1999-11-16 | 130 | 150 | 130 | 150 | 6,000 | 150 |
| 1999-11-15 | 152 | 152 | 150 | 150 | 17,000 | 150 |
| 1999-11-12 | 162 | 162 | 150 | 151 | 9,000 | 151 |
| 1999-11-11 | 175 | 175 | 160 | 162 | 10,000 | 162 |
| 1999-11-10 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-11-09 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1999-11-08 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-11-05 | 175 | 175 | 174 | 174 | 5,000 | 174 |
| 1999-11-04 | 179 | 180 | 179 | 180 | 9,000 | 180 |
| 1999-11-02 | 162 | 175 | 159 | 175 | 26,000 | 175 |
| 1999-11-01 | 173 | 173 | 169 | 169 | 7,000 | 169 |
| 1999-10-29 | 173 | 173 | 169 | 170 | 16,000 | 170 |
| 1999-10-28 | 181 | 181 | 162 | 168 | 12,000 | 168 |
| 1999-10-27 | 167 | 190 | 166 | 190 | 13,000 | 190 |
| 1999-10-26 | 172 | 172 | 167 | 167 | 13,000 | 167 |
| 1999-10-25 | 170 | 172 | 170 | 170 | 24,000 | 170 |
| 1999-10-21 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-10-20 | 177 | 177 | 174 | 175 | 13,000 | 175 |
| 1999-10-19 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1999-10-18 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1999-10-15 | 181 | 181 | 177 | 177 | 8,000 | 177 |
| 1999-10-14 | 180 | 181 | 180 | 180 | 6,000 | 180 |
| 1999-10-13 | 192 | 192 | 162 | 180 | 38,000 | 180 |
| 1999-10-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1999-10-07 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1999-10-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-10-04 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1999-10-01 | 194 | 194 | 185 | 185 | 2,000 | 185 |
| 1999-09-30 | 182 | 200 | 182 | 195 | 8,000 | 195 |
| 1999-09-29 | 192 | 192 | 180 | 180 | 10,000 | 180 |
| 1999-09-28 | 180 | 191 | 180 | 191 | 6,000 | 191 |
| 1999-09-27 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-09-24 | 179 | 196 | 176 | 196 | 5,000 | 196 |
| 1999-09-22 | 195 | 195 | 181 | 182 | 4,000 | 182 |
| 1999-09-21 | 182 | 195 | 182 | 195 | 5,000 | 195 |
| 1999-09-20 | 188 | 192 | 188 | 192 | 2,000 | 192 |
| 1999-09-17 | 200 | 200 | 181 | 193 | 12,000 | 193 |
| 1999-09-16 | 180 | 199 | 180 | 199 | 7,000 | 199 |
| 1999-09-13 | 179 | 180 | 174 | 180 | 11,000 | 180 |
| 1999-09-10 | 180 | 185 | 180 | 181 | 26,000 | 181 |
| 1999-09-09 | 190 | 190 | 186 | 186 | 6,000 | 186 |
| 1999-09-08 | 190 | 191 | 190 | 190 | 5,000 | 190 |
| 1999-09-07 | 196 | 200 | 191 | 191 | 6,000 | 191 |
| 1999-09-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-09-03 | 197 | 197 | 191 | 191 | 6,000 | 191 |
| 1999-09-02 | 209 | 209 | 197 | 197 | 3,000 | 197 |
| 1999-09-01 | 200 | 200 | 199 | 200 | 5,000 | 200 |
| 1999-08-31 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 1999-08-30 | 197 | 199 | 197 | 199 | 5,000 | 199 |
| 1999-08-26 | 197 | 217 | 197 | 217 | 12,000 | 217 |
| 1999-08-25 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 1999-08-23 | 222 | 223 | 198 | 218 | 8,000 | 218 |
| 1999-08-20 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1999-08-19 | 222 | 222 | 202 | 202 | 2,000 | 202 |
| 1999-08-18 | 195 | 222 | 195 | 222 | 8,000 | 222 |
| 1999-08-16 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-08-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-08-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-08-10 | 219 | 225 | 219 | 225 | 6,000 | 225 |
| 1999-08-09 | 190 | 210 | 190 | 210 | 7,000 | 210 |
| 1999-08-06 | 190 | 210 | 190 | 210 | 4,000 | 210 |
| 1999-08-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-08-03 | 222 | 222 | 222 | 222 | 10,000 | 222 |
| 1999-08-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-07-30 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1999-07-29 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1999-07-28 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 1999-07-27 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 1999-07-26 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 1999-07-23 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-07-22 | 223 | 223 | 222 | 223 | 11,000 | 223 |
| 1999-07-21 | 224 | 230 | 224 | 230 | 6,000 | 230 |
| 1999-07-19 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 1999-07-16 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1999-07-15 | 227 | 227 | 221 | 221 | 23,000 | 221 |
| 1999-07-14 | 230 | 230 | 222 | 222 | 6,000 | 222 |
| 1999-07-13 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1999-07-12 | 243 | 243 | 220 | 220 | 9,000 | 220 |
| 1999-07-09 | 233 | 235 | 233 | 235 | 9,000 | 235 |
| 1999-07-08 | 234 | 234 | 233 | 233 | 5,000 | 233 |
| 1999-07-07 | 230 | 243 | 230 | 234 | 7,000 | 234 |
| 1999-07-06 | 233 | 233 | 230 | 230 | 9,000 | 230 |
| 1999-07-05 | 225 | 243 | 225 | 243 | 11,000 | 243 |
| 1999-07-01 | 230 | 245 | 230 | 245 | 13,000 | 245 |
| 1999-06-30 | 237 | 237 | 235 | 235 | 2,000 | 235 |
| 1999-06-29 | 250 | 250 | 235 | 237 | 7,000 | 237 |
| 1999-06-25 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 1999-06-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-06-23 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1999-06-22 | 257 | 257 | 230 | 250 | 5,000 | 250 |
| 1999-06-21 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 1999-06-18 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1999-06-17 | 238 | 240 | 238 | 238 | 4,000 | 238 |
| 1999-06-16 | 235 | 235 | 228 | 228 | 12,000 | 228 |
| 1999-06-14 | 255 | 255 | 253 | 253 | 4,000 | 253 |
| 1999-06-11 | 260 | 260 | 257 | 257 | 21,000 | 257 |
| 1999-06-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-06-07 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1999-06-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-06-02 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-05-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-05-28 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1999-05-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-05-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-05-25 | 229 | 231 | 229 | 229 | 4,000 | 229 |
| 1999-05-24 | 229 | 259 | 229 | 253 | 8,000 | 253 |
| 1999-05-21 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 1999-05-20 | 245 | 246 | 245 | 245 | 4,000 | 245 |
| 1999-05-19 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 1999-05-18 | 255 | 260 | 235 | 235 | 9,000 | 235 |
| 1999-05-17 | 259 | 259 | 245 | 245 | 7,000 | 245 |
| 1999-05-14 | 255 | 260 | 250 | 260 | 12,000 | 260 |
| 1999-05-13 | 250 | 250 | 241 | 241 | 2,000 | 241 |
| 1999-05-12 | 258 | 258 | 257 | 257 | 7,000 | 257 |
| 1999-05-11 | 258 | 258 | 248 | 256 | 18,000 | 256 |
| 1999-05-10 | 252 | 260 | 252 | 256 | 27,000 | 256 |
| 1999-05-07 | 246 | 248 | 246 | 248 | 12,000 | 248 |
| 1999-05-06 | 245 | 248 | 238 | 248 | 7,000 | 248 |
| 1999-04-30 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1999-04-28 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-04-27 | 246 | 249 | 246 | 249 | 5,000 | 249 |
| 1999-04-26 | 235 | 246 | 230 | 246 | 16,000 | 246 |
| 1999-04-23 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1999-04-22 | 237 | 237 | 237 | 237 | 6,000 | 237 |
| 1999-04-20 | 237 | 238 | 237 | 238 | 5,000 | 238 |
| 1999-04-19 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1999-04-16 | 236 | 236 | 235 | 236 | 3,000 | 236 |
| 1999-04-15 | 218 | 236 | 218 | 236 | 19,000 | 236 |
| 1999-04-14 | 250 | 253 | 250 | 252 | 18,000 | 252 |
| 1999-04-13 | 255 | 258 | 250 | 253 | 14,000 | 253 |
| 1999-04-12 | 249 | 255 | 240 | 240 | 24,000 | 240 |
| 1999-04-09 | 235 | 249 | 235 | 244 | 27,000 | 244 |
| 1999-04-08 | 230 | 235 | 230 | 235 | 34,000 | 235 |
| 1999-04-07 | 230 | 230 | 222 | 222 | 8,000 | 222 |
| 1999-04-06 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 1999-04-05 | 207 | 230 | 206 | 230 | 8,000 | 230 |
| 1999-04-02 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1999-04-01 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1999-03-31 | 220 | 223 | 213 | 223 | 7,000 | 223 |
| 1999-03-30 | 201 | 220 | 201 | 220 | 4,000 | 220 |
| 1999-03-29 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 1999-03-26 | 205 | 220 | 205 | 220 | 3,000 | 220 |
| 1999-03-25 | 200 | 225 | 200 | 200 | 7,000 | 200 |
| 1999-03-24 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1999-03-23 | 230 | 230 | 200 | 200 | 15,000 | 200 |
| 1999-03-19 | 214 | 230 | 214 | 220 | 17,000 | 220 |
| 1999-03-18 | 220 | 225 | 214 | 214 | 10,000 | 214 |
| 1999-03-17 | 205 | 220 | 205 | 220 | 5,000 | 220 |
| 1999-03-16 | 202 | 210 | 201 | 210 | 5,000 | 210 |
| 1999-03-15 | 200 | 201 | 200 | 200 | 6,000 | 200 |
| 1999-03-12 | 199 | 200 | 199 | 199 | 18,000 | 199 |
| 1999-03-11 | 194 | 198 | 194 | 198 | 7,000 | 198 |
| 1999-03-10 | 179 | 190 | 179 | 190 | 9,000 | 190 |
| 1999-03-08 | 180 | 184 | 180 | 180 | 9,000 | 180 |
| 1999-03-05 | 180 | 180 | 179 | 180 | 14,000 | 180 |
| 1999-03-04 | 185 | 185 | 165 | 182 | 14,000 | 182 |
| 1999-03-02 | 189 | 189 | 188 | 188 | 14,000 | 188 |
| 1999-03-01 | 180 | 189 | 180 | 189 | 8,000 | 189 |
| 1999-02-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-02-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1999-02-24 | 170 | 172 | 170 | 172 | 3,000 | 172 |
| 1999-02-23 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-02-22 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 1999-02-19 | 160 | 173 | 160 | 165 | 19,000 | 165 |
| 1999-02-18 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1999-02-17 | 173 | 174 | 165 | 173 | 4,000 | 173 |
| 1999-02-16 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1999-02-15 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-02-12 | 160 | 175 | 160 | 175 | 4,000 | 175 |
| 1999-02-10 | 172 | 172 | 165 | 170 | 8,000 | 170 |
| 1999-02-09 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1999-02-05 | 174 | 174 | 173 | 174 | 4,000 | 174 |
| 1999-02-04 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-02-03 | 161 | 170 | 161 | 170 | 4,000 | 170 |
| 1999-02-02 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 1999-02-01 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1999-01-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-01-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-01-27 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-01-26 | 170 | 170 | 160 | 170 | 3,000 | 170 |
| 1999-01-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-01-22 | 169 | 170 | 160 | 170 | 12,000 | 170 |
| 1999-01-21 | 165 | 170 | 160 | 169 | 13,000 | 169 |
| 1999-01-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-01-18 | 160 | 170 | 160 | 170 | 4,000 | 170 |
| 1999-01-14 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-01-13 | 166 | 170 | 161 | 170 | 8,000 | 170 |
| 1999-01-12 | 169 | 169 | 166 | 166 | 2,000 | 166 |
| 1999-01-11 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1999-01-08 | 166 | 175 | 166 | 170 | 7,000 | 170 |
| 1999-01-07 | 175 | 175 | 170 | 170 | 7,000 | 170 |
| 1999-01-06 | 175 | 175 | 175 | 175 | 3,000 | 175 |
分割・併合履歴 ： なし