9115 明海グループ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291601601601601,000160
2000-12-271501511501514,000151
2000-12-261571571571571,000157
2000-12-251601601601602,000160
2000-12-221561571561575,000157
2000-12-2115315515115512,000155
2000-12-201531591521538,000153
2000-12-1916016015515516,000155
2000-12-181571601571604,000160
2000-12-151601601561564,000156
2000-12-141561601561606,000160
2000-12-1315516015516010,000160
2000-12-121601601601606,000160
2000-12-1116016015015015,000150
2000-12-0814516014515829,000158
2000-12-071681681651659,000165
2000-12-061691691691692,000169
2000-12-051681681681684,000168
2000-12-041731731731735,000173
2000-12-011671731671735,000173
2000-11-301681731681733,000173
2000-11-291761761761764,000176
2000-11-281771771771773,000177
2000-11-271691771691778,000177
2000-11-241681691681693,000169
2000-11-2217817816616717,000167
2000-11-211721721681687,000168
2000-11-2017217217117214,000172
2000-11-1716817016817015,000170
2000-11-161681781681784,000178
2000-11-151781781731765,000176
2000-11-141701781701782,000178
2000-11-131741801741802,000180
2000-11-101761781761784,000178
2000-11-091781781781785,000178
2000-11-081721801671774,000177
2000-11-0618018017717817,000178
2000-11-021781781751752,000175
2000-11-011691781681789,000178
2000-10-311701701701701,000170
2000-10-271741741651734,000173
2000-10-261751751641757,000175
2000-10-251741741641646,000164
2000-10-241631771631774,000177
2000-10-231791791761763,000176
2000-10-201701791701798,000179
2000-10-1916616816416510,000165
2000-10-1817017016016516,000165
2000-10-171711851711854,000185
2000-10-161711711711711,000171
2000-10-131681681681682,000168
2000-10-121711721681687,000168
2000-10-111881881701706,000170
2000-10-1018618617418113,000181
2000-10-061731861731864,000186
2000-10-051691881691885,000188
2000-10-041871871721834,000183
2000-10-031891891881884,000188
2000-10-021891891801847,000184
2000-09-2918118418018411,000184
2000-09-281801801801809,000180
2000-09-271681771681772,000177
2000-09-261851851681684,000168
2000-09-251801851801853,000185
2000-09-2217818017518013,000180
2000-09-2118018017517911,000179
2000-09-2017518617518024,000180
2000-09-191731901641907,000190
2000-09-181701731701733,000173
2000-09-141631701631708,000170
2000-09-131641641631635,000163
2000-09-121601601601601,000160
2000-09-1116916916016710,000167
2000-09-081611681611687,000168
2000-09-071701701601606,000160
2000-09-061631631621624,000162
2000-09-051601601601602,000160
2000-09-041621621601603,000160
2000-09-0116116116016012,000160
2000-08-311701701701702,000170
2000-08-301701701701703,000170
2000-08-291611721601719,000171
2000-08-281611681611685,000168
2000-08-251701701701702,000170
2000-08-2416417116017024,000170
2000-08-231601691601696,000169
2000-08-221701701701701,000170
2000-08-211671731671707,000170
2000-08-181621671621672,000167
2000-08-171631631631632,000163
2000-08-161621621621624,000162
2000-08-151601611601606,000160
2000-08-1416817016517013,000170
2000-08-111691691691692,000169
2000-08-101691691691692,000169
2000-08-091691691691693,000169
2000-08-081651691641695,000169
2000-08-071621671621636,000163
2000-08-041691701661706,000170
2000-08-0316617016617012,000170
2000-08-021711741701743,000174
2000-08-011691691681696,000169
2000-07-311561611561612,000161
2000-07-2817717717717720,000177
2000-07-271761761761762,000176
2000-07-261881881881883,000188
2000-07-251741741741741,000174
2000-07-241901901701713,000171
2000-07-211901901901902,000190
2000-07-181861861801808,000180
2000-07-171851851851855,000185
2000-07-141901901901909,000190
2000-07-131941941891907,000190
2000-07-121941941881882,000188
2000-07-101911941911946,000194
2000-07-071911911901906,000190
2000-07-061851871851867,000186
2000-07-051951951871956,000195
2000-07-0419719719319311,000193
2000-07-0320020018018717,000187
2000-06-301821831821824,000182
2000-06-291851851821828,000182
2000-06-281821841821847,000184
2000-06-271851851851851,000185
2000-06-261861861851855,000185
2000-06-2318518818218213,000182
2000-06-2218218518218538,000185
2000-06-211801801751809,000180
2000-06-201751751701703,000170
2000-06-1917518017517513,000175
2000-06-161651741651746,000174
2000-06-1317417517317318,000173
2000-06-121641641641644,000164
2000-06-091751751651658,000165
2000-06-081701751701755,000175
2000-06-071701701701701,000170
2000-06-021701701701701,000170
2000-06-011621751621757,000175
2000-05-311621751621758,000175
2000-05-301751751721726,000172
2000-05-291751751751752,000175
2000-05-261701701701702,000170
2000-05-251701701701701,000170
2000-05-241701701701701,000170
2000-05-231731731731731,000173
2000-05-221681711611719,000171
2000-05-191761761711747,000174
2000-05-181701731681686,000168
2000-05-171851851851855,000185
2000-05-161801801641647,000164
2000-05-1518018017718010,000180
2000-05-121701751691756,000175
2000-05-111601601601601,000160
2000-05-101681681671677,000167
2000-05-091751751601605,000160
2000-05-081551751551754,000175
2000-05-021751751711759,000175
2000-05-0116717516617526,000175
2000-04-2815519215519230,000192
2000-04-2715515515515514,000155
2000-04-261651651651652,000165
2000-04-251631681631684,000168
2000-04-2415316315316321,000163
2000-04-211601681601687,000168
2000-04-201651651601605,000160
2000-04-191671671651658,000165
2000-04-181521591521525,000152
2000-04-171641641361449,000144
2000-04-141641641641641,000164
2000-04-131671701651707,000170
2000-04-121701701701701,000170
2000-04-1117517517017010,000170
2000-04-101701741701727,000172
2000-04-071701731701705,000170
2000-04-0617517517017011,000170
2000-04-0515318315317523,000175
2000-04-041521631521636,000163
2000-04-031671671671671,000167
2000-03-3116316916316712,000167
2000-03-301601651601639,000163
2000-03-2915416115415715,000157
2000-03-281571571561573,000157
2000-03-2715516015215510,000155
2000-03-2415115215015014,000150
2000-03-231501511501506,000150
2000-03-221521551521523,000152
2000-03-211551551501558,000155
2000-03-171601601531534,000153
2000-03-161591591561598,000159
2000-03-151581581551554,000155
2000-03-141571591561596,000159
2000-03-1315115715115714,000157
2000-03-1016016015015753,000157
2000-03-091471471471471,000147
2000-03-081571571551553,000155
2000-03-0715215415215211,000152
2000-03-0615815915515511,000155
2000-03-031601601551557,000155
2000-03-0215015014714726,000147
2000-03-0114014813614812,000148
2000-02-291451451421459,000145
2000-02-251491491491495,000149
2000-02-231471501441457,000145
2000-02-221361501361495,000149
2000-02-211411411361364,000136
2000-02-181411461411414,000141
2000-02-171441441421423,000142
2000-02-161491491411414,000141
2000-02-151501501451496,000149
2000-02-141471501451503,000150
2000-02-101471491471494,000149
2000-02-091541541541541,000154
2000-02-081471541471545,000154
2000-02-0715015514715528,000155
2000-02-0415015914715916,000159
2000-02-0314815014715018,000150
2000-02-0215015014814819,000148
2000-02-011491501471505,000150
2000-01-311491491491491,000149
2000-01-2815015014614622,000146
2000-01-271501501501507,000150
2000-01-2615015914515924,000159
2000-01-251501591501598,000159
2000-01-241601601601601,000160
2000-01-211601601581585,000158
2000-01-201601601581597,000159
2000-01-191581591581594,000159
2000-01-181581581581581,000158
2000-01-1714415914415816,000158
2000-01-141601601591593,000159
2000-01-121601601601601,000160
2000-01-111451701451603,000160
2000-01-051411601411608,000160
2000-01-041351691351697,000169

分割・併合履歴 : なし