9115 明海グループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2002-12-27 | 139 | 144 | 139 | 144 | 5,000 | 144 |
| 2002-12-26 | 136 | 136 | 132 | 132 | 11,000 | 132 |
| 2002-12-25 | 133 | 140 | 133 | 135 | 14,000 | 135 |
| 2002-12-24 | 143 | 143 | 131 | 133 | 16,000 | 133 |
| 2002-12-20 | 133 | 145 | 133 | 138 | 11,000 | 138 |
| 2002-12-19 | 135 | 135 | 131 | 133 | 16,000 | 133 |
| 2002-12-18 | 135 | 139 | 135 | 136 | 14,000 | 136 |
| 2002-12-17 | 136 | 137 | 135 | 135 | 8,000 | 135 |
| 2002-12-16 | 141 | 145 | 131 | 133 | 13,000 | 133 |
| 2002-12-13 | 146 | 146 | 138 | 143 | 103,000 | 143 |
| 2002-12-12 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2002-12-11 | 152 | 152 | 146 | 150 | 13,000 | 150 |
| 2002-12-10 | 149 | 152 | 149 | 152 | 4,000 | 152 |
| 2002-12-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-12-06 | 150 | 151 | 147 | 147 | 5,000 | 147 |
| 2002-12-05 | 149 | 150 | 146 | 146 | 9,000 | 146 |
| 2002-12-04 | 153 | 153 | 146 | 150 | 14,000 | 150 |
| 2002-12-03 | 150 | 153 | 150 | 153 | 13,000 | 153 |
| 2002-12-02 | 146 | 153 | 146 | 153 | 6,000 | 153 |
| 2002-11-29 | 145 | 154 | 145 | 154 | 8,000 | 154 |
| 2002-11-28 | 141 | 149 | 141 | 145 | 12,000 | 145 |
| 2002-11-27 | 152 | 152 | 145 | 148 | 18,000 | 148 |
| 2002-11-26 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2002-11-25 | 150 | 152 | 143 | 152 | 13,000 | 152 |
| 2002-11-22 | 148 | 150 | 148 | 150 | 26,000 | 150 |
| 2002-11-21 | 142 | 148 | 142 | 148 | 6,000 | 148 |
| 2002-11-20 | 136 | 150 | 136 | 149 | 12,000 | 149 |
| 2002-11-19 | 151 | 151 | 140 | 141 | 13,000 | 141 |
| 2002-11-18 | 152 | 152 | 150 | 150 | 5,000 | 150 |
| 2002-11-15 | 155 | 155 | 149 | 154 | 7,000 | 154 |
| 2002-11-14 | 151 | 154 | 151 | 154 | 5,000 | 154 |
| 2002-11-13 | 152 | 155 | 150 | 150 | 14,000 | 150 |
| 2002-11-12 | 154 | 154 | 150 | 150 | 4,000 | 150 |
| 2002-11-11 | 153 | 153 | 149 | 149 | 5,000 | 149 |
| 2002-11-08 | 154 | 155 | 154 | 155 | 4,000 | 155 |
| 2002-11-07 | 153 | 154 | 153 | 154 | 5,000 | 154 |
| 2002-11-06 | 157 | 157 | 152 | 153 | 14,000 | 153 |
| 2002-11-05 | 150 | 153 | 150 | 153 | 7,000 | 153 |
| 2002-11-01 | 153 | 153 | 149 | 149 | 2,000 | 149 |
| 2002-10-31 | 154 | 155 | 150 | 150 | 4,000 | 150 |
| 2002-10-30 | 154 | 155 | 154 | 154 | 4,000 | 154 |
| 2002-10-29 | 154 | 155 | 149 | 154 | 7,000 | 154 |
| 2002-10-28 | 148 | 155 | 148 | 155 | 4,000 | 155 |
| 2002-10-25 | 155 | 155 | 154 | 154 | 8,000 | 154 |
| 2002-10-24 | 148 | 148 | 147 | 147 | 4,000 | 147 |
| 2002-10-23 | 154 | 154 | 148 | 148 | 5,000 | 148 |
| 2002-10-22 | 154 | 154 | 149 | 149 | 3,000 | 149 |
| 2002-10-21 | 149 | 155 | 148 | 155 | 11,000 | 155 |
| 2002-10-18 | 150 | 150 | 147 | 149 | 8,000 | 149 |
| 2002-10-17 | 157 | 157 | 146 | 146 | 24,000 | 146 |
| 2002-10-16 | 153 | 153 | 151 | 151 | 3,000 | 151 |
| 2002-10-15 | 157 | 157 | 156 | 156 | 4,000 | 156 |
| 2002-10-11 | 143 | 157 | 143 | 157 | 25,000 | 157 |
| 2002-10-10 | 151 | 151 | 150 | 150 | 5,000 | 150 |
| 2002-10-09 | 156 | 156 | 146 | 146 | 7,000 | 146 |
| 2002-10-08 | 146 | 154 | 145 | 154 | 7,000 | 154 |
| 2002-10-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-10-04 | 157 | 157 | 155 | 155 | 4,000 | 155 |
| 2002-10-03 | 157 | 160 | 156 | 157 | 12,000 | 157 |
| 2002-10-02 | 157 | 157 | 155 | 157 | 3,000 | 157 |
| 2002-10-01 | 160 | 160 | 156 | 156 | 3,000 | 156 |
| 2002-09-30 | 157 | 157 | 156 | 157 | 10,000 | 157 |
| 2002-09-27 | 157 | 157 | 156 | 157 | 9,000 | 157 |
| 2002-09-26 | 156 | 157 | 154 | 157 | 7,000 | 157 |
| 2002-09-25 | 149 | 154 | 149 | 154 | 2,000 | 154 |
| 2002-09-24 | 155 | 158 | 145 | 158 | 20,000 | 158 |
| 2002-09-20 | 156 | 156 | 152 | 155 | 11,000 | 155 |
| 2002-09-19 | 155 | 156 | 146 | 146 | 11,000 | 146 |
| 2002-09-18 | 152 | 156 | 152 | 156 | 2,000 | 156 |
| 2002-09-17 | 146 | 158 | 146 | 153 | 19,000 | 153 |
| 2002-09-13 | 157 | 157 | 143 | 145 | 60,000 | 145 |
| 2002-09-12 | 144 | 147 | 144 | 144 | 9,000 | 144 |
| 2002-09-11 | 147 | 147 | 142 | 142 | 10,000 | 142 |
| 2002-09-10 | 145 | 148 | 145 | 147 | 4,000 | 147 |
| 2002-09-09 | 150 | 150 | 140 | 140 | 18,000 | 140 |
| 2002-09-06 | 143 | 143 | 140 | 140 | 7,000 | 140 |
| 2002-09-05 | 144 | 145 | 142 | 143 | 10,000 | 143 |
| 2002-09-04 | 145 | 145 | 142 | 144 | 7,000 | 144 |
| 2002-09-03 | 155 | 155 | 141 | 145 | 12,000 | 145 |
| 2002-09-02 | 152 | 157 | 148 | 157 | 8,000 | 157 |
| 2002-08-30 | 150 | 151 | 148 | 151 | 10,000 | 151 |
| 2002-08-29 | 152 | 152 | 146 | 146 | 13,000 | 146 |
| 2002-08-28 | 158 | 158 | 152 | 152 | 10,000 | 152 |
| 2002-08-27 | 163 | 163 | 156 | 159 | 9,000 | 159 |
| 2002-08-26 | 160 | 163 | 155 | 163 | 19,000 | 163 |
| 2002-08-23 | 160 | 160 | 154 | 160 | 10,000 | 160 |
| 2002-08-22 | 159 | 160 | 154 | 159 | 14,000 | 159 |
| 2002-08-21 | 159 | 159 | 154 | 157 | 11,000 | 157 |
| 2002-08-20 | 160 | 160 | 152 | 158 | 29,000 | 158 |
| 2002-08-19 | 156 | 160 | 151 | 160 | 15,000 | 160 |
| 2002-08-16 | 156 | 156 | 151 | 151 | 14,000 | 151 |
| 2002-08-15 | 158 | 158 | 151 | 151 | 12,000 | 151 |
| 2002-08-14 | 161 | 161 | 152 | 152 | 6,000 | 152 |
| 2002-08-13 | 162 | 162 | 151 | 151 | 8,000 | 151 |
| 2002-08-12 | 161 | 162 | 159 | 161 | 11,000 | 161 |
| 2002-08-09 | 158 | 160 | 157 | 159 | 12,000 | 159 |
| 2002-08-08 | 150 | 152 | 150 | 151 | 4,000 | 151 |
| 2002-08-07 | 146 | 149 | 145 | 146 | 11,000 | 146 |
| 2002-08-06 | 156 | 156 | 148 | 148 | 5,000 | 148 |
| 2002-08-05 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-08-02 | 154 | 157 | 154 | 154 | 7,000 | 154 |
| 2002-08-01 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2002-07-31 | 152 | 152 | 151 | 152 | 5,000 | 152 |
| 2002-07-30 | 151 | 153 | 151 | 153 | 9,000 | 153 |
| 2002-07-29 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2002-07-26 | 155 | 155 | 152 | 152 | 9,000 | 152 |
| 2002-07-25 | 155 | 155 | 152 | 152 | 5,000 | 152 |
| 2002-07-24 | 152 | 160 | 152 | 160 | 3,000 | 160 |
| 2002-07-23 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2002-07-22 | 152 | 162 | 152 | 162 | 8,000 | 162 |
| 2002-07-19 | 160 | 160 | 154 | 154 | 7,000 | 154 |
| 2002-07-18 | 164 | 168 | 159 | 168 | 40,000 | 168 |
| 2002-07-17 | 153 | 164 | 152 | 164 | 12,000 | 164 |
| 2002-07-16 | 155 | 162 | 155 | 160 | 19,000 | 160 |
| 2002-07-15 | 155 | 156 | 155 | 156 | 3,000 | 156 |
| 2002-07-12 | 155 | 159 | 155 | 156 | 5,000 | 156 |
| 2002-07-11 | 156 | 156 | 155 | 155 | 2,000 | 155 |
| 2002-07-10 | 163 | 163 | 157 | 157 | 3,000 | 157 |
| 2002-07-09 | 163 | 163 | 158 | 159 | 6,000 | 159 |
| 2002-07-08 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2002-07-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-07-04 | 155 | 155 | 153 | 154 | 6,000 | 154 |
| 2002-07-03 | 157 | 160 | 156 | 160 | 7,000 | 160 |
| 2002-07-02 | 152 | 158 | 152 | 158 | 6,000 | 158 |
| 2002-07-01 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-06-28 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2002-06-27 | 153 | 158 | 151 | 151 | 4,000 | 151 |
| 2002-06-26 | 152 | 154 | 151 | 154 | 11,000 | 154 |
| 2002-06-25 | 163 | 163 | 152 | 160 | 7,000 | 160 |
| 2002-06-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-06-21 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2002-06-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-06-19 | 157 | 157 | 155 | 155 | 6,000 | 155 |
| 2002-06-18 | 155 | 158 | 155 | 158 | 7,000 | 158 |
| 2002-06-17 | 155 | 158 | 155 | 155 | 25,000 | 155 |
| 2002-06-14 | 155 | 156 | 155 | 155 | 78,000 | 155 |
| 2002-06-13 | 162 | 162 | 157 | 161 | 11,000 | 161 |
| 2002-06-12 | 160 | 165 | 160 | 165 | 7,000 | 165 |
| 2002-06-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-06-10 | 165 | 165 | 157 | 157 | 26,000 | 157 |
| 2002-06-07 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 2002-06-06 | 170 | 170 | 165 | 165 | 9,000 | 165 |
| 2002-06-05 | 165 | 169 | 165 | 165 | 4,000 | 165 |
| 2002-06-04 | 170 | 170 | 164 | 164 | 3,000 | 164 |
| 2002-06-03 | 170 | 170 | 165 | 170 | 5,000 | 170 |
| 2002-05-31 | 170 | 170 | 165 | 165 | 5,000 | 165 |
| 2002-05-30 | 173 | 173 | 165 | 170 | 11,000 | 170 |
| 2002-05-29 | 171 | 173 | 171 | 173 | 6,000 | 173 |
| 2002-05-28 | 175 | 175 | 164 | 171 | 14,000 | 171 |
| 2002-05-27 | 173 | 175 | 163 | 163 | 9,000 | 163 |
| 2002-05-24 | 173 | 174 | 173 | 173 | 9,000 | 173 |
| 2002-05-23 | 170 | 175 | 169 | 173 | 8,000 | 173 |
| 2002-05-22 | 169 | 170 | 169 | 169 | 9,000 | 169 |
| 2002-05-21 | 167 | 170 | 156 | 170 | 48,000 | 170 |
| 2002-05-20 | 167 | 167 | 157 | 157 | 9,000 | 157 |
| 2002-05-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-16 | 162 | 165 | 162 | 165 | 3,000 | 165 |
| 2002-05-15 | 156 | 156 | 155 | 155 | 2,000 | 155 |
| 2002-05-14 | 160 | 161 | 156 | 156 | 3,000 | 156 |
| 2002-05-13 | 157 | 157 | 155 | 155 | 5,000 | 155 |
| 2002-05-10 | 165 | 169 | 157 | 157 | 15,000 | 157 |
| 2002-05-09 | 157 | 165 | 156 | 165 | 10,000 | 165 |
| 2002-05-08 | 165 | 165 | 155 | 155 | 3,000 | 155 |
| 2002-05-07 | 166 | 166 | 166 | 166 | 7,000 | 166 |
| 2002-05-02 | 155 | 157 | 155 | 157 | 6,000 | 157 |
| 2002-05-01 | 156 | 160 | 155 | 155 | 6,000 | 155 |
| 2002-04-30 | 160 | 161 | 160 | 161 | 5,000 | 161 |
| 2002-04-26 | 170 | 170 | 163 | 163 | 9,000 | 163 |
| 2002-04-25 | 164 | 170 | 162 | 170 | 12,000 | 170 |
| 2002-04-24 | 164 | 165 | 164 | 165 | 3,000 | 165 |
| 2002-04-22 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-04-19 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-04-18 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2002-04-17 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2002-04-16 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-04-15 | 161 | 165 | 161 | 165 | 4,000 | 165 |
| 2002-04-12 | 163 | 168 | 163 | 165 | 5,000 | 165 |
| 2002-04-11 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-04-10 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 2002-04-09 | 168 | 169 | 167 | 167 | 5,000 | 167 |
| 2002-04-08 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-04-05 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 2002-04-04 | 159 | 165 | 159 | 165 | 8,000 | 165 |
| 2002-04-03 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2002-04-02 | 161 | 163 | 155 | 155 | 7,000 | 155 |
| 2002-04-01 | 161 | 166 | 160 | 161 | 6,000 | 161 |
| 2002-03-29 | 160 | 170 | 160 | 170 | 12,000 | 170 |
| 2002-03-28 | 165 | 167 | 160 | 160 | 13,000 | 160 |
| 2002-03-27 | 161 | 169 | 161 | 169 | 6,000 | 169 |
| 2002-03-26 | 168 | 168 | 160 | 160 | 4,000 | 160 |
| 2002-03-25 | 165 | 165 | 161 | 161 | 7,000 | 161 |
| 2002-03-22 | 163 | 164 | 163 | 164 | 7,000 | 164 |
| 2002-03-20 | 162 | 167 | 162 | 162 | 3,000 | 162 |
| 2002-03-19 | 173 | 173 | 170 | 170 | 10,000 | 170 |
| 2002-03-18 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2002-03-15 | 156 | 156 | 152 | 156 | 4,000 | 156 |
| 2002-03-14 | 159 | 159 | 154 | 155 | 4,000 | 155 |
| 2002-03-13 | 161 | 161 | 160 | 161 | 5,000 | 161 |
| 2002-03-12 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-03-11 | 173 | 173 | 171 | 171 | 7,000 | 171 |
| 2002-03-08 | 169 | 169 | 166 | 168 | 54,000 | 168 |
| 2002-03-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-03-06 | 172 | 173 | 172 | 173 | 10,000 | 173 |
| 2002-03-05 | 170 | 173 | 170 | 172 | 14,000 | 172 |
| 2002-03-04 | 169 | 172 | 169 | 172 | 12,000 | 172 |
| 2002-03-01 | 162 | 168 | 156 | 167 | 18,000 | 167 |
| 2002-02-28 | 173 | 174 | 158 | 172 | 28,000 | 172 |
| 2002-02-27 | 170 | 175 | 148 | 175 | 44,000 | 175 |
| 2002-02-26 | 147 | 148 | 147 | 148 | 9,000 | 148 |
| 2002-02-25 | 147 | 147 | 146 | 146 | 4,000 | 146 |
| 2002-02-22 | 145 | 146 | 145 | 146 | 7,000 | 146 |
| 2002-02-21 | 141 | 145 | 141 | 145 | 7,000 | 145 |
| 2002-02-20 | 135 | 143 | 135 | 143 | 9,000 | 143 |
| 2002-02-19 | 145 | 145 | 138 | 140 | 5,000 | 140 |
| 2002-02-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-02-15 | 145 | 145 | 144 | 145 | 5,000 | 145 |
| 2002-02-14 | 145 | 147 | 140 | 140 | 16,000 | 140 |
| 2002-02-13 | 142 | 145 | 138 | 145 | 23,000 | 145 |
| 2002-02-12 | 141 | 141 | 138 | 138 | 6,000 | 138 |
| 2002-02-08 | 135 | 139 | 135 | 139 | 14,000 | 139 |
| 2002-02-07 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2002-02-06 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2002-02-05 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2002-02-04 | 142 | 142 | 140 | 140 | 3,000 | 140 |
| 2002-02-01 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2002-01-31 | 142 | 143 | 141 | 141 | 16,000 | 141 |
| 2002-01-30 | 144 | 145 | 141 | 145 | 7,000 | 145 |
| 2002-01-29 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 2002-01-28 | 140 | 145 | 140 | 145 | 4,000 | 145 |
| 2002-01-25 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2002-01-24 | 136 | 137 | 136 | 137 | 3,000 | 137 |
| 2002-01-23 | 144 | 144 | 141 | 141 | 5,000 | 141 |
| 2002-01-22 | 141 | 145 | 141 | 145 | 11,000 | 145 |
| 2002-01-21 | 145 | 145 | 140 | 141 | 6,000 | 141 |
| 2002-01-18 | 136 | 145 | 136 | 145 | 11,000 | 145 |
| 2002-01-17 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2002-01-16 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2002-01-15 | 133 | 138 | 133 | 134 | 5,000 | 134 |
| 2002-01-11 | 142 | 142 | 133 | 133 | 16,000 | 133 |
| 2002-01-10 | 135 | 135 | 133 | 133 | 6,000 | 133 |
| 2002-01-09 | 133 | 138 | 133 | 134 | 6,000 | 134 |
| 2002-01-08 | 143 | 143 | 132 | 132 | 6,000 | 132 |
| 2002-01-07 | 146 | 146 | 142 | 142 | 3,000 | 142 |
| 2002-01-04 | 145 | 145 | 145 | 145 | 1,000 | 145 |
分割・併合履歴 ： なし