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
2002-12-301391391391391,000139
2002-12-271391441391445,000144
2002-12-2613613613213211,000132
2002-12-2513314013313514,000135
2002-12-2414314313113316,000133
2002-12-2013314513313811,000138
2002-12-1913513513113316,000133
2002-12-1813513913513614,000136
2002-12-171361371351358,000135
2002-12-1614114513113313,000133
2002-12-13146146138143103,000143
2002-12-121491501491504,000150
2002-12-1115215214615013,000150
2002-12-101491521491524,000152
2002-12-091501501501503,000150
2002-12-061501511471475,000147
2002-12-051491501461469,000146
2002-12-0415315314615014,000150
2002-12-0315015315015313,000153
2002-12-021461531461536,000153
2002-11-291451541451548,000154
2002-11-2814114914114512,000145
2002-11-2715215214514818,000148
2002-11-261521521521525,000152
2002-11-2515015214315213,000152
2002-11-2214815014815026,000150
2002-11-211421481421486,000148
2002-11-2013615013614912,000149
2002-11-1915115114014113,000141
2002-11-181521521501505,000150
2002-11-151551551491547,000154
2002-11-141511541511545,000154
2002-11-1315215515015014,000150
2002-11-121541541501504,000150
2002-11-111531531491495,000149
2002-11-081541551541554,000155
2002-11-071531541531545,000154
2002-11-0615715715215314,000153
2002-11-051501531501537,000153
2002-11-011531531491492,000149
2002-10-311541551501504,000150
2002-10-301541551541544,000154
2002-10-291541551491547,000154
2002-10-281481551481554,000155
2002-10-251551551541548,000154
2002-10-241481481471474,000147
2002-10-231541541481485,000148
2002-10-221541541491493,000149
2002-10-2114915514815511,000155
2002-10-181501501471498,000149
2002-10-1715715714614624,000146
2002-10-161531531511513,000151
2002-10-151571571561564,000156
2002-10-1114315714315725,000157
2002-10-101511511501505,000150
2002-10-091561561461467,000146
2002-10-081461541451547,000154
2002-10-071501501501501,000150
2002-10-041571571551554,000155
2002-10-0315716015615712,000157
2002-10-021571571551573,000157
2002-10-011601601561563,000156
2002-09-3015715715615710,000157
2002-09-271571571561579,000157
2002-09-261561571541577,000157
2002-09-251491541491542,000154
2002-09-2415515814515820,000158
2002-09-2015615615215511,000155
2002-09-1915515614614611,000146
2002-09-181521561521562,000156
2002-09-1714615814615319,000153
2002-09-1315715714314560,000145
2002-09-121441471441449,000144
2002-09-1114714714214210,000142
2002-09-101451481451474,000147
2002-09-0915015014014018,000140
2002-09-061431431401407,000140
2002-09-0514414514214310,000143
2002-09-041451451421447,000144
2002-09-0315515514114512,000145
2002-09-021521571481578,000157
2002-08-3015015114815110,000151
2002-08-2915215214614613,000146
2002-08-2815815815215210,000152
2002-08-271631631561599,000159
2002-08-2616016315516319,000163
2002-08-2316016015416010,000160
2002-08-2215916015415914,000159
2002-08-2115915915415711,000157
2002-08-2016016015215829,000158
2002-08-1915616015116015,000160
2002-08-1615615615115114,000151
2002-08-1515815815115112,000151
2002-08-141611611521526,000152
2002-08-131621621511518,000151
2002-08-1216116215916111,000161
2002-08-0915816015715912,000159
2002-08-081501521501514,000151
2002-08-0714614914514611,000146
2002-08-061561561481485,000148
2002-08-051581581581583,000158
2002-08-021541571541547,000154
2002-08-011501501501507,000150
2002-07-311521521511525,000152
2002-07-301511531511539,000153
2002-07-291521521521525,000152
2002-07-261551551521529,000152
2002-07-251551551521525,000152
2002-07-241521601521603,000160
2002-07-231521521521523,000152
2002-07-221521621521628,000162
2002-07-191601601541547,000154
2002-07-1816416815916840,000168
2002-07-1715316415216412,000164
2002-07-1615516215516019,000160
2002-07-151551561551563,000156
2002-07-121551591551565,000156
2002-07-111561561551552,000155
2002-07-101631631571573,000157
2002-07-091631631581596,000159
2002-07-081551551551553,000155
2002-07-051581581581581,000158
2002-07-041551551531546,000154
2002-07-031571601561607,000160
2002-07-021521581521586,000158
2002-07-011511511511511,000151
2002-06-281511511501508,000150
2002-06-271531581511514,000151
2002-06-2615215415115411,000154
2002-06-251631631521607,000160
2002-06-241551551551551,000155
2002-06-211561561551553,000155
2002-06-201551551551551,000155
2002-06-191571571551556,000155
2002-06-181551581551587,000158
2002-06-1715515815515525,000155
2002-06-1415515615515578,000155
2002-06-1316216215716111,000161
2002-06-121601651601657,000165
2002-06-111601601601601,000160
2002-06-1016516515715726,000157
2002-06-071641651641655,000165
2002-06-061701701651659,000165
2002-06-051651691651654,000165
2002-06-041701701641643,000164
2002-06-031701701651705,000170
2002-05-311701701651655,000165
2002-05-3017317316517011,000170
2002-05-291711731711736,000173
2002-05-2817517516417114,000171
2002-05-271731751631639,000163
2002-05-241731741731739,000173
2002-05-231701751691738,000173
2002-05-221691701691699,000169
2002-05-2116717015617048,000170
2002-05-201671671571579,000157
2002-05-171651651651651,000165
2002-05-161621651621653,000165
2002-05-151561561551552,000155
2002-05-141601611561563,000156
2002-05-131571571551555,000155
2002-05-1016516915715715,000157
2002-05-0915716515616510,000165
2002-05-081651651551553,000155
2002-05-071661661661667,000166
2002-05-021551571551576,000157
2002-05-011561601551556,000155
2002-04-301601611601615,000161
2002-04-261701701631639,000163
2002-04-2516417016217012,000170
2002-04-241641651641653,000165
2002-04-221671671671671,000167
2002-04-191671671671671,000167
2002-04-181681681681682,000168
2002-04-171691701691703,000170
2002-04-161701701701703,000170
2002-04-151611651611654,000165
2002-04-121631681631655,000165
2002-04-111611611611612,000161
2002-04-101661701661703,000170
2002-04-091681691671675,000167
2002-04-081671671671672,000167
2002-04-051651651651659,000165
2002-04-041591651591658,000165
2002-04-031551551551555,000155
2002-04-021611631551557,000155
2002-04-011611661601616,000161
2002-03-2916017016017012,000170
2002-03-2816516716016013,000160
2002-03-271611691611696,000169
2002-03-261681681601604,000160
2002-03-251651651611617,000161
2002-03-221631641631647,000164
2002-03-201621671621623,000162
2002-03-1917317317017010,000170
2002-03-181551551551552,000155
2002-03-151561561521564,000156
2002-03-141591591541554,000155
2002-03-131611611601615,000161
2002-03-121661661661663,000166
2002-03-111731731711717,000171
2002-03-0816916916616854,000168
2002-03-071711711711712,000171
2002-03-0617217317217310,000173
2002-03-0517017317017214,000172
2002-03-0416917216917212,000172
2002-03-0116216815616718,000167
2002-02-2817317415817228,000172
2002-02-2717017514817544,000175
2002-02-261471481471489,000148
2002-02-251471471461464,000146
2002-02-221451461451467,000146
2002-02-211411451411457,000145
2002-02-201351431351439,000143
2002-02-191451451381405,000140
2002-02-181451451451451,000145
2002-02-151451451441455,000145
2002-02-1414514714014016,000140
2002-02-1314214513814523,000145
2002-02-121411411381386,000138
2002-02-0813513913513914,000139
2002-02-071411411411413,000141
2002-02-061341341341341,000134
2002-02-051401411401413,000141
2002-02-041421421401403,000140
2002-02-011411421411422,000142
2002-01-3114214314114116,000141
2002-01-301441451411457,000145
2002-01-291461461461468,000146
2002-01-281401451401454,000145
2002-01-251381381381382,000138
2002-01-241361371361373,000137
2002-01-231441441411415,000141
2002-01-2214114514114511,000145
2002-01-211451451401416,000141
2002-01-1813614513614511,000145
2002-01-171461461451452,000145
2002-01-161341341341341,000134
2002-01-151331381331345,000134
2002-01-1114214213313316,000133
2002-01-101351351331336,000133
2002-01-091331381331346,000134
2002-01-081431431321326,000132
2002-01-071461461421423,000142
2002-01-041451451451451,000145

分割・併合履歴 : なし