9115 明海グループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2001-12-27 | 137 | 142 | 133 | 134 | 5,000 | 134 |
| 2001-12-26 | 143 | 149 | 134 | 134 | 5,000 | 134 |
| 2001-12-25 | 130 | 140 | 130 | 140 | 4,000 | 140 |
| 2001-12-21 | 132 | 133 | 125 | 130 | 38,000 | 130 |
| 2001-12-20 | 135 | 138 | 130 | 130 | 21,000 | 130 |
| 2001-12-19 | 139 | 139 | 138 | 138 | 30,000 | 138 |
| 2001-12-18 | 142 | 143 | 142 | 143 | 5,000 | 143 |
| 2001-12-17 | 143 | 146 | 140 | 141 | 21,000 | 141 |
| 2001-12-14 | 153 | 153 | 153 | 153 | 41,000 | 153 |
| 2001-12-13 | 159 | 159 | 153 | 153 | 12,000 | 153 |
| 2001-12-12 | 153 | 159 | 153 | 159 | 5,000 | 159 |
| 2001-12-11 | 153 | 154 | 152 | 152 | 10,000 | 152 |
| 2001-12-10 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2001-12-07 | 164 | 164 | 152 | 153 | 6,000 | 153 |
| 2001-12-06 | 160 | 164 | 152 | 152 | 6,000 | 152 |
| 2001-12-05 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2001-12-04 | 157 | 157 | 156 | 156 | 3,000 | 156 |
| 2001-12-03 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-11-30 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2001-11-29 | 162 | 165 | 162 | 165 | 3,000 | 165 |
| 2001-11-28 | 170 | 170 | 162 | 162 | 9,000 | 162 |
| 2001-11-27 | 161 | 165 | 161 | 165 | 5,000 | 165 |
| 2001-11-26 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 2001-11-22 | 161 | 164 | 161 | 164 | 3,000 | 164 |
| 2001-11-21 | 162 | 162 | 161 | 161 | 4,000 | 161 |
| 2001-11-20 | 166 | 166 | 165 | 165 | 5,000 | 165 |
| 2001-11-19 | 161 | 174 | 161 | 174 | 3,000 | 174 |
| 2001-11-16 | 168 | 168 | 165 | 165 | 2,000 | 165 |
| 2001-11-15 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2001-11-14 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2001-11-13 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-11-09 | 180 | 180 | 170 | 170 | 3,000 | 170 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-11-07 | 182 | 182 | 178 | 180 | 7,000 | 180 |
| 2001-11-06 | 170 | 178 | 170 | 178 | 5,000 | 178 |
| 2001-11-05 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2001-11-02 | 182 | 182 | 175 | 182 | 13,000 | 182 |
| 2001-11-01 | 183 | 185 | 169 | 182 | 17,000 | 182 |
| 2001-10-31 | 180 | 182 | 177 | 181 | 20,000 | 181 |
| 2001-10-30 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2001-10-29 | 182 | 182 | 180 | 180 | 5,000 | 180 |
| 2001-10-26 | 175 | 184 | 175 | 184 | 21,000 | 184 |
| 2001-10-25 | 169 | 175 | 169 | 175 | 22,000 | 175 |
| 2001-10-24 | 159 | 170 | 159 | 170 | 17,000 | 170 |
| 2001-10-23 | 168 | 169 | 168 | 169 | 4,000 | 169 |
| 2001-10-22 | 170 | 170 | 168 | 168 | 6,000 | 168 |
| 2001-10-18 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-10-17 | 158 | 159 | 158 | 158 | 4,000 | 158 |
| 2001-10-16 | 170 | 170 | 168 | 168 | 3,000 | 168 |
| 2001-10-15 | 167 | 168 | 166 | 168 | 11,000 | 168 |
| 2001-10-12 | 167 | 168 | 167 | 168 | 5,000 | 168 |
| 2001-10-11 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2001-10-10 | 168 | 168 | 156 | 161 | 3,000 | 161 |
| 2001-10-09 | 169 | 169 | 167 | 167 | 4,000 | 167 |
| 2001-10-05 | 169 | 170 | 169 | 170 | 8,000 | 170 |
| 2001-10-04 | 163 | 164 | 163 | 164 | 7,000 | 164 |
| 2001-10-03 | 159 | 164 | 159 | 164 | 13,000 | 164 |
| 2001-10-02 | 157 | 162 | 155 | 159 | 12,000 | 159 |
| 2001-10-01 | 155 | 155 | 153 | 154 | 7,000 | 154 |
| 2001-09-28 | 150 | 155 | 150 | 152 | 14,000 | 152 |
| 2001-09-27 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-09-26 | 140 | 153 | 140 | 153 | 9,000 | 153 |
| 2001-09-25 | 140 | 149 | 140 | 149 | 4,000 | 149 |
| 2001-09-21 | 143 | 143 | 140 | 140 | 14,000 | 140 |
| 2001-09-20 | 155 | 155 | 148 | 148 | 6,000 | 148 |
| 2001-09-19 | 142 | 155 | 142 | 150 | 17,000 | 150 |
| 2001-09-18 | 145 | 150 | 145 | 150 | 3,000 | 150 |
| 2001-09-17 | 154 | 154 | 145 | 145 | 9,000 | 145 |
| 2001-09-14 | 147 | 149 | 147 | 149 | 16,000 | 149 |
| 2001-09-13 | 136 | 140 | 136 | 139 | 12,000 | 139 |
| 2001-09-12 | 146 | 146 | 143 | 146 | 6,000 | 146 |
| 2001-09-11 | 148 | 150 | 148 | 150 | 4,000 | 150 |
| 2001-09-10 | 147 | 159 | 147 | 148 | 9,000 | 148 |
| 2001-09-07 | 148 | 151 | 148 | 151 | 3,000 | 151 |
| 2001-09-06 | 141 | 153 | 141 | 148 | 27,000 | 148 |
| 2001-09-05 | 159 | 159 | 153 | 153 | 16,000 | 153 |
| 2001-09-04 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 2001-09-03 | 166 | 166 | 165 | 165 | 3,000 | 165 |
| 2001-08-31 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-08-30 | 163 | 167 | 163 | 167 | 7,000 | 167 |
| 2001-08-29 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2001-08-28 | 168 | 175 | 168 | 175 | 4,000 | 175 |
| 2001-08-27 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 2001-08-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2001-08-23 | 169 | 170 | 167 | 169 | 6,000 | 169 |
| 2001-08-22 | 167 | 171 | 167 | 168 | 3,000 | 168 |
| 2001-08-21 | 168 | 171 | 168 | 169 | 5,000 | 169 |
| 2001-08-20 | 172 | 175 | 167 | 174 | 6,000 | 174 |
| 2001-08-17 | 167 | 167 | 167 | 167 | 4,000 | 167 |
| 2001-08-16 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2001-08-15 | 174 | 174 | 172 | 172 | 3,000 | 172 |
| 2001-08-14 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2001-08-13 | 178 | 178 | 171 | 171 | 4,000 | 171 |
| 2001-08-10 | 174 | 178 | 174 | 178 | 15,000 | 178 |
| 2001-08-09 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-08-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-08-07 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2001-08-06 | 170 | 175 | 164 | 175 | 5,000 | 175 |
| 2001-08-03 | 175 | 175 | 170 | 170 | 5,000 | 170 |
| 2001-08-02 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2001-08-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-07-31 | 170 | 171 | 170 | 171 | 16,000 | 171 |
| 2001-07-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-07-27 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2001-07-25 | 168 | 168 | 163 | 163 | 4,000 | 163 |
| 2001-07-24 | 171 | 171 | 166 | 168 | 4,000 | 168 |
| 2001-07-23 | 173 | 173 | 172 | 172 | 8,000 | 172 |
| 2001-07-19 | 170 | 174 | 170 | 174 | 3,000 | 174 |
| 2001-07-18 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2001-07-17 | 169 | 173 | 169 | 173 | 7,000 | 173 |
| 2001-07-13 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2001-07-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2001-07-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-07-10 | 165 | 165 | 160 | 160 | 6,000 | 160 |
| 2001-07-09 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2001-07-06 | 171 | 171 | 165 | 165 | 11,000 | 165 |
| 2001-07-05 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-07-04 | 166 | 170 | 166 | 170 | 4,000 | 170 |
| 2001-07-03 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2001-07-02 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-06-29 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 2001-06-28 | 184 | 185 | 183 | 185 | 22,000 | 185 |
| 2001-06-27 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2001-06-26 | 174 | 180 | 174 | 180 | 8,000 | 180 |
| 2001-06-25 | 174 | 176 | 174 | 176 | 2,000 | 176 |
| 2001-06-22 | 168 | 174 | 168 | 174 | 9,000 | 174 |
| 2001-06-21 | 175 | 175 | 165 | 165 | 2,000 | 165 |
| 2001-06-20 | 161 | 180 | 161 | 180 | 18,000 | 180 |
| 2001-06-19 | 167 | 167 | 160 | 161 | 12,000 | 161 |
| 2001-06-18 | 164 | 167 | 164 | 167 | 2,000 | 167 |
| 2001-06-14 | 165 | 165 | 161 | 165 | 7,000 | 165 |
| 2001-06-13 | 165 | 165 | 160 | 163 | 6,000 | 163 |
| 2001-06-12 | 169 | 169 | 166 | 167 | 3,000 | 167 |
| 2001-06-11 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-06-08 | 179 | 179 | 179 | 179 | 40,000 | 179 |
| 2001-06-05 | 168 | 169 | 167 | 169 | 8,000 | 169 |
| 2001-06-04 | 169 | 169 | 164 | 167 | 15,000 | 167 |
| 2001-06-01 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2001-05-31 | 169 | 169 | 168 | 168 | 4,000 | 168 |
| 2001-05-30 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 2001-05-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-05-28 | 170 | 177 | 169 | 177 | 3,000 | 177 |
| 2001-05-23 | 178 | 180 | 168 | 180 | 3,000 | 180 |
| 2001-05-22 | 173 | 180 | 166 | 180 | 6,000 | 180 |
| 2001-05-21 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2001-05-17 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2001-05-16 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-05-15 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-05-14 | 180 | 180 | 177 | 177 | 3,000 | 177 |
| 2001-05-10 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2001-05-08 | 185 | 190 | 179 | 179 | 12,000 | 179 |
| 2001-05-07 | 188 | 189 | 185 | 185 | 6,000 | 185 |
| 2001-05-02 | 188 | 193 | 188 | 189 | 14,000 | 189 |
| 2001-05-01 | 188 | 195 | 188 | 188 | 10,000 | 188 |
| 2001-04-27 | 191 | 194 | 185 | 194 | 13,000 | 194 |
| 2001-04-26 | 191 | 197 | 190 | 191 | 58,000 | 191 |
| 2001-04-25 | 180 | 190 | 175 | 190 | 54,000 | 190 |
| 2001-04-24 | 180 | 180 | 175 | 180 | 9,000 | 180 |
| 2001-04-23 | 186 | 189 | 175 | 175 | 19,000 | 175 |
| 2001-04-20 | 173 | 174 | 159 | 159 | 24,000 | 159 |
| 2001-04-19 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2001-04-18 | 171 | 173 | 171 | 173 | 6,000 | 173 |
| 2001-04-17 | 171 | 172 | 171 | 171 | 5,000 | 171 |
| 2001-04-16 | 174 | 174 | 172 | 173 | 4,000 | 173 |
| 2001-04-12 | 174 | 174 | 170 | 170 | 15,000 | 170 |
| 2001-04-11 | 174 | 174 | 172 | 172 | 8,000 | 172 |
| 2001-04-10 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2001-04-09 | 172 | 173 | 172 | 173 | 5,000 | 173 |
| 2001-04-06 | 168 | 174 | 168 | 173 | 10,000 | 173 |
| 2001-04-05 | 165 | 167 | 164 | 167 | 24,000 | 167 |
| 2001-04-04 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2001-04-03 | 159 | 160 | 158 | 160 | 11,000 | 160 |
| 2001-04-02 | 163 | 163 | 159 | 159 | 4,000 | 159 |
| 2001-03-30 | 168 | 168 | 162 | 162 | 9,000 | 162 |
| 2001-03-29 | 165 | 168 | 165 | 168 | 3,000 | 168 |
| 2001-03-28 | 174 | 174 | 160 | 160 | 4,000 | 160 |
| 2001-03-27 | 167 | 174 | 162 | 174 | 32,000 | 174 |
| 2001-03-26 | 155 | 167 | 155 | 167 | 23,000 | 167 |
| 2001-03-23 | 158 | 159 | 158 | 158 | 12,000 | 158 |
| 2001-03-22 | 157 | 158 | 154 | 158 | 7,000 | 158 |
| 2001-03-21 | 157 | 158 | 156 | 158 | 6,000 | 158 |
| 2001-03-19 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2001-03-16 | 152 | 153 | 152 | 153 | 7,000 | 153 |
| 2001-03-15 | 148 | 156 | 148 | 153 | 7,000 | 153 |
| 2001-03-14 | 151 | 154 | 150 | 154 | 6,000 | 154 |
| 2001-03-13 | 154 | 154 | 148 | 148 | 5,000 | 148 |
| 2001-03-12 | 155 | 159 | 154 | 159 | 3,000 | 159 |
| 2001-03-09 | 164 | 164 | 154 | 154 | 27,000 | 154 |
| 2001-03-08 | 154 | 155 | 154 | 154 | 5,000 | 154 |
| 2001-03-07 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2001-03-06 | 159 | 159 | 153 | 153 | 23,000 | 153 |
| 2001-03-05 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2001-03-02 | 155 | 159 | 155 | 159 | 4,000 | 159 |
| 2001-03-01 | 163 | 165 | 161 | 165 | 18,000 | 165 |
| 2001-02-28 | 160 | 161 | 160 | 161 | 5,000 | 161 |
| 2001-02-27 | 156 | 159 | 156 | 159 | 2,000 | 159 |
| 2001-02-26 | 158 | 160 | 153 | 153 | 6,000 | 153 |
| 2001-02-23 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2001-02-22 | 158 | 158 | 158 | 158 | 16,000 | 158 |
| 2001-02-21 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2001-02-19 | 159 | 159 | 151 | 151 | 16,000 | 151 |
| 2001-02-16 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 2001-02-15 | 159 | 159 | 154 | 158 | 6,000 | 158 |
| 2001-02-14 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2001-02-13 | 155 | 159 | 155 | 159 | 3,000 | 159 |
| 2001-02-08 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-02-07 | 149 | 155 | 149 | 154 | 6,000 | 154 |
| 2001-02-06 | 150 | 150 | 148 | 148 | 2,000 | 148 |
| 2001-02-01 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2001-01-31 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 2001-01-30 | 160 | 160 | 157 | 157 | 7,000 | 157 |
| 2001-01-29 | 160 | 162 | 157 | 157 | 3,000 | 157 |
| 2001-01-26 | 157 | 158 | 157 | 158 | 22,000 | 158 |
| 2001-01-24 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-01-23 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-01-22 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2001-01-19 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2001-01-18 | 155 | 160 | 155 | 160 | 9,000 | 160 |
| 2001-01-16 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-01-15 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-01-12 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-01-11 | 163 | 163 | 146 | 146 | 8,000 | 146 |
| 2001-01-10 | 146 | 165 | 141 | 165 | 24,000 | 165 |
| 2001-01-09 | 145 | 148 | 145 | 146 | 15,000 | 146 |
| 2001-01-05 | 143 | 153 | 143 | 152 | 12,000 | 152 |
| 2001-01-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
分割・併合履歴 ： なし