9115 明海グループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 346 | 350 | 346 | 350 | 24,000 | 350 |
| 2003-12-29 | 334 | 336 | 332 | 336 | 12,000 | 336 |
| 2003-12-26 | 340 | 345 | 323 | 328 | 15,000 | 328 |
| 2003-12-25 | 340 | 349 | 335 | 345 | 28,000 | 345 |
| 2003-12-24 | 320 | 340 | 320 | 340 | 32,000 | 340 |
| 2003-12-22 | 311 | 319 | 310 | 315 | 7,000 | 315 |
| 2003-12-19 | 322 | 322 | 305 | 305 | 8,000 | 305 |
| 2003-12-18 | 304 | 312 | 304 | 312 | 8,000 | 312 |
| 2003-12-17 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 2003-12-16 | 327 | 327 | 306 | 308 | 9,000 | 308 |
| 2003-12-15 | 305 | 329 | 305 | 329 | 20,000 | 329 |
| 2003-12-12 | 305 | 305 | 301 | 305 | 38,000 | 305 |
| 2003-12-11 | 307 | 307 | 292 | 292 | 5,000 | 292 |
| 2003-12-10 | 309 | 309 | 295 | 305 | 10,000 | 305 |
| 2003-12-09 | 306 | 310 | 295 | 310 | 23,000 | 310 |
| 2003-12-08 | 306 | 307 | 306 | 306 | 4,000 | 306 |
| 2003-12-05 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2003-12-04 | 296 | 296 | 292 | 292 | 12,000 | 292 |
| 2003-12-03 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2003-12-02 | 297 | 300 | 292 | 293 | 24,000 | 293 |
| 2003-12-01 | 298 | 298 | 292 | 292 | 7,000 | 292 |
| 2003-11-28 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2003-11-27 | 305 | 306 | 295 | 302 | 10,000 | 302 |
| 2003-11-26 | 306 | 306 | 296 | 305 | 5,000 | 305 |
| 2003-11-25 | 307 | 307 | 306 | 306 | 3,000 | 306 |
| 2003-11-21 | 289 | 318 | 289 | 305 | 7,000 | 305 |
| 2003-11-20 | 280 | 290 | 280 | 290 | 7,000 | 290 |
| 2003-11-19 | 280 | 285 | 280 | 285 | 10,000 | 285 |
| 2003-11-18 | 275 | 280 | 270 | 280 | 10,000 | 280 |
| 2003-11-17 | 320 | 320 | 300 | 300 | 15,000 | 300 |
| 2003-11-14 | 320 | 320 | 315 | 320 | 12,000 | 320 |
| 2003-11-13 | 323 | 330 | 318 | 320 | 21,000 | 320 |
| 2003-11-12 | 301 | 320 | 290 | 313 | 31,000 | 313 |
| 2003-11-11 | 302 | 307 | 272 | 276 | 6,000 | 276 |
| 2003-11-10 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-11-07 | 326 | 326 | 316 | 317 | 10,000 | 317 |
| 2003-11-06 | 338 | 340 | 326 | 326 | 8,000 | 326 |
| 2003-11-05 | 340 | 340 | 325 | 338 | 4,000 | 338 |
| 2003-11-04 | 338 | 340 | 338 | 338 | 7,000 | 338 |
| 2003-10-31 | 330 | 338 | 329 | 338 | 12,000 | 338 |
| 2003-10-30 | 329 | 330 | 324 | 330 | 8,000 | 330 |
| 2003-10-29 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2003-10-28 | 355 | 355 | 344 | 344 | 18,000 | 344 |
| 2003-10-27 | 350 | 355 | 345 | 355 | 40,000 | 355 |
| 2003-10-24 | 344 | 345 | 322 | 345 | 30,000 | 345 |
| 2003-10-23 | 326 | 344 | 326 | 329 | 90,000 | 329 |
| 2003-10-22 | 332 | 338 | 332 | 338 | 20,000 | 338 |
| 2003-10-21 | 350 | 355 | 329 | 330 | 13,000 | 330 |
| 2003-10-20 | 334 | 339 | 329 | 339 | 38,000 | 339 |
| 2003-10-17 | 336 | 360 | 329 | 329 | 102,000 | 329 |
| 2003-10-16 | 370 | 370 | 332 | 336 | 120,000 | 336 |
| 2003-10-15 | 296 | 324 | 295 | 320 | 52,000 | 320 |
| 2003-10-14 | 298 | 298 | 292 | 292 | 3,000 | 292 |
| 2003-10-10 | 297 | 298 | 297 | 298 | 10,000 | 298 |
| 2003-10-09 | 308 | 310 | 302 | 302 | 27,000 | 302 |
| 2003-10-08 | 309 | 309 | 308 | 309 | 29,000 | 309 |
| 2003-10-07 | 301 | 305 | 300 | 301 | 19,000 | 301 |
| 2003-10-06 | 301 | 305 | 299 | 300 | 14,000 | 300 |
| 2003-10-03 | 300 | 310 | 296 | 299 | 6,000 | 299 |
| 2003-10-02 | 299 | 310 | 296 | 310 | 15,000 | 310 |
| 2003-10-01 | 299 | 310 | 294 | 296 | 24,000 | 296 |
| 2003-09-30 | 295 | 309 | 290 | 304 | 19,000 | 304 |
| 2003-09-29 | 290 | 291 | 282 | 283 | 14,000 | 283 |
| 2003-09-26 | 293 | 294 | 290 | 290 | 10,000 | 290 |
| 2003-09-25 | 287 | 295 | 285 | 295 | 11,000 | 295 |
| 2003-09-24 | 304 | 309 | 295 | 306 | 14,000 | 306 |
| 2003-09-22 | 290 | 295 | 290 | 295 | 15,000 | 295 |
| 2003-09-19 | 310 | 310 | 305 | 305 | 11,000 | 305 |
| 2003-09-18 | 318 | 318 | 308 | 310 | 19,000 | 310 |
| 2003-09-17 | 320 | 320 | 308 | 308 | 37,000 | 308 |
| 2003-09-16 | 331 | 331 | 320 | 320 | 47,000 | 320 |
| 2003-09-12 | 320 | 326 | 314 | 326 | 111,000 | 326 |
| 2003-09-11 | 315 | 315 | 301 | 310 | 43,000 | 310 |
| 2003-09-10 | 295 | 316 | 295 | 316 | 60,000 | 316 |
| 2003-09-09 | 294 | 295 | 290 | 293 | 33,000 | 293 |
| 2003-09-08 | 281 | 288 | 281 | 284 | 47,000 | 284 |
| 2003-09-05 | 285 | 290 | 285 | 285 | 13,000 | 285 |
| 2003-09-04 | 295 | 296 | 285 | 286 | 38,000 | 286 |
| 2003-09-03 | 308 | 308 | 294 | 300 | 20,000 | 300 |
| 2003-09-02 | 300 | 300 | 298 | 300 | 39,000 | 300 |
| 2003-09-01 | 285 | 299 | 285 | 294 | 45,000 | 294 |
| 2003-08-29 | 286 | 294 | 286 | 291 | 23,000 | 291 |
| 2003-08-28 | 303 | 303 | 290 | 290 | 49,000 | 290 |
| 2003-08-27 | 301 | 305 | 281 | 303 | 74,000 | 303 |
| 2003-08-26 | 301 | 302 | 290 | 301 | 73,000 | 301 |
| 2003-08-25 | 330 | 330 | 306 | 311 | 42,000 | 311 |
| 2003-08-22 | 317 | 326 | 303 | 314 | 68,000 | 314 |
| 2003-08-21 | 320 | 327 | 302 | 315 | 161,000 | 315 |
| 2003-08-20 | 367 | 368 | 310 | 345 | 176,000 | 345 |
| 2003-08-19 | 360 | 385 | 351 | 372 | 359,000 | 372 |
| 2003-08-18 | 280 | 305 | 250 | 305 | 232,000 | 305 |
| 2003-08-15 | 203 | 230 | 203 | 225 | 170,000 | 225 |
| 2003-08-14 | 178 | 190 | 177 | 188 | 55,000 | 188 |
| 2003-08-13 | 180 | 180 | 173 | 175 | 22,000 | 175 |
| 2003-08-12 | 185 | 185 | 173 | 180 | 19,000 | 180 |
| 2003-08-11 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-08-08 | 182 | 183 | 180 | 180 | 21,000 | 180 |
| 2003-08-07 | 181 | 181 | 180 | 181 | 7,000 | 181 |
| 2003-08-06 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 2003-08-05 | 178 | 178 | 174 | 175 | 15,000 | 175 |
| 2003-08-04 | 180 | 180 | 174 | 180 | 6,000 | 180 |
| 2003-08-01 | 180 | 180 | 176 | 176 | 22,000 | 176 |
| 2003-07-31 | 181 | 183 | 180 | 180 | 28,000 | 180 |
| 2003-07-30 | 190 | 190 | 184 | 189 | 5,000 | 189 |
| 2003-07-29 | 190 | 191 | 181 | 190 | 9,000 | 190 |
| 2003-07-28 | 186 | 190 | 186 | 190 | 9,000 | 190 |
| 2003-07-25 | 176 | 183 | 176 | 183 | 15,000 | 183 |
| 2003-07-24 | 186 | 186 | 182 | 186 | 9,000 | 186 |
| 2003-07-23 | 192 | 192 | 180 | 181 | 19,000 | 181 |
| 2003-07-22 | 194 | 194 | 182 | 182 | 10,000 | 182 |
| 2003-07-18 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2003-07-17 | 195 | 195 | 194 | 194 | 6,000 | 194 |
| 2003-07-16 | 195 | 195 | 190 | 195 | 18,000 | 195 |
| 2003-07-15 | 190 | 195 | 189 | 195 | 15,000 | 195 |
| 2003-07-14 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2003-07-11 | 186 | 189 | 186 | 186 | 10,000 | 186 |
| 2003-07-10 | 181 | 190 | 181 | 190 | 21,000 | 190 |
| 2003-07-09 | 183 | 183 | 182 | 182 | 7,000 | 182 |
| 2003-07-08 | 186 | 187 | 183 | 187 | 9,000 | 187 |
| 2003-07-07 | 183 | 188 | 183 | 185 | 9,000 | 185 |
| 2003-07-04 | 186 | 190 | 183 | 190 | 9,000 | 190 |
| 2003-07-03 | 185 | 187 | 185 | 185 | 9,000 | 185 |
| 2003-07-02 | 186 | 190 | 184 | 184 | 12,000 | 184 |
| 2003-07-01 | 190 | 190 | 185 | 185 | 9,000 | 185 |
| 2003-06-30 | 185 | 186 | 185 | 185 | 11,000 | 185 |
| 2003-06-27 | 183 | 190 | 182 | 190 | 13,000 | 190 |
| 2003-06-26 | 185 | 185 | 180 | 182 | 20,000 | 182 |
| 2003-06-25 | 183 | 187 | 183 | 186 | 9,000 | 186 |
| 2003-06-24 | 187 | 190 | 187 | 188 | 17,000 | 188 |
| 2003-06-23 | 194 | 194 | 180 | 183 | 20,000 | 183 |
| 2003-06-20 | 183 | 190 | 183 | 189 | 9,000 | 189 |
| 2003-06-19 | 184 | 188 | 183 | 188 | 3,000 | 188 |
| 2003-06-18 | 191 | 193 | 183 | 183 | 9,000 | 183 |
| 2003-06-17 | 187 | 192 | 187 | 192 | 10,000 | 192 |
| 2003-06-16 | 180 | 186 | 180 | 186 | 21,000 | 186 |
| 2003-06-13 | 206 | 206 | 187 | 195 | 55,000 | 195 |
| 2003-06-12 | 178 | 178 | 176 | 176 | 8,000 | 176 |
| 2003-06-11 | 172 | 174 | 169 | 170 | 9,000 | 170 |
| 2003-06-10 | 171 | 172 | 168 | 171 | 5,000 | 171 |
| 2003-06-09 | 171 | 171 | 166 | 171 | 10,000 | 171 |
| 2003-06-06 | 173 | 173 | 171 | 172 | 9,000 | 172 |
| 2003-06-05 | 174 | 174 | 172 | 172 | 3,000 | 172 |
| 2003-06-04 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2003-06-03 | 173 | 173 | 167 | 170 | 6,000 | 170 |
| 2003-06-02 | 172 | 173 | 172 | 173 | 3,000 | 173 |
| 2003-05-30 | 172 | 173 | 172 | 172 | 10,000 | 172 |
| 2003-05-29 | 167 | 172 | 167 | 171 | 7,000 | 171 |
| 2003-05-28 | 171 | 172 | 167 | 167 | 11,000 | 167 |
| 2003-05-27 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2003-05-26 | 167 | 170 | 167 | 167 | 4,000 | 167 |
| 2003-05-23 | 163 | 167 | 163 | 167 | 4,000 | 167 |
| 2003-05-22 | 164 | 164 | 163 | 163 | 6,000 | 163 |
| 2003-05-21 | 170 | 170 | 164 | 164 | 10,000 | 164 |
| 2003-05-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-05-19 | 172 | 172 | 165 | 172 | 7,000 | 172 |
| 2003-05-16 | 163 | 172 | 163 | 172 | 5,000 | 172 |
| 2003-05-15 | 163 | 166 | 163 | 163 | 12,000 | 163 |
| 2003-05-14 | 173 | 173 | 169 | 173 | 6,000 | 173 |
| 2003-05-13 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2003-05-12 | 174 | 174 | 165 | 165 | 2,000 | 165 |
| 2003-05-09 | 172 | 172 | 171 | 171 | 8,000 | 171 |
| 2003-05-08 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2003-05-07 | 173 | 174 | 165 | 168 | 5,000 | 168 |
| 2003-05-06 | 174 | 174 | 173 | 174 | 7,000 | 174 |
| 2003-05-02 | 171 | 171 | 161 | 164 | 16,000 | 164 |
| 2003-05-01 | 166 | 171 | 166 | 171 | 3,000 | 171 |
| 2003-04-30 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2003-04-28 | 165 | 165 | 161 | 161 | 7,000 | 161 |
| 2003-04-25 | 171 | 171 | 168 | 168 | 8,000 | 168 |
| 2003-04-24 | 173 | 173 | 170 | 170 | 6,000 | 170 |
| 2003-04-23 | 174 | 174 | 170 | 174 | 5,000 | 174 |
| 2003-04-22 | 170 | 178 | 170 | 174 | 19,000 | 174 |
| 2003-04-21 | 161 | 168 | 160 | 166 | 25,000 | 166 |
| 2003-04-18 | 160 | 162 | 156 | 156 | 18,000 | 156 |
| 2003-04-17 | 155 | 161 | 153 | 159 | 5,000 | 159 |
| 2003-04-16 | 163 | 163 | 160 | 161 | 10,000 | 161 |
| 2003-04-15 | 153 | 161 | 151 | 161 | 14,000 | 161 |
| 2003-04-14 | 159 | 159 | 153 | 153 | 9,000 | 153 |
| 2003-04-11 | 158 | 161 | 155 | 155 | 15,000 | 155 |
| 2003-04-10 | 158 | 159 | 157 | 158 | 12,000 | 158 |
| 2003-04-09 | 153 | 158 | 153 | 158 | 4,000 | 158 |
| 2003-04-08 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 2003-04-07 | 152 | 154 | 152 | 154 | 2,000 | 154 |
| 2003-04-04 | 149 | 158 | 149 | 157 | 5,000 | 157 |
| 2003-04-03 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2003-04-02 | 153 | 158 | 153 | 158 | 4,000 | 158 |
| 2003-04-01 | 146 | 152 | 146 | 152 | 3,000 | 152 |
| 2003-03-31 | 157 | 157 | 147 | 147 | 7,000 | 147 |
| 2003-03-28 | 155 | 158 | 155 | 158 | 21,000 | 158 |
| 2003-03-27 | 152 | 156 | 151 | 156 | 26,000 | 156 |
| 2003-03-26 | 149 | 152 | 148 | 152 | 31,000 | 152 |
| 2003-03-25 | 146 | 146 | 145 | 146 | 11,000 | 146 |
| 2003-03-24 | 138 | 149 | 138 | 148 | 32,000 | 148 |
| 2003-03-20 | 137 | 137 | 135 | 136 | 6,000 | 136 |
| 2003-03-19 | 135 | 137 | 133 | 133 | 11,000 | 133 |
| 2003-03-18 | 132 | 136 | 132 | 133 | 21,000 | 133 |
| 2003-03-17 | 137 | 137 | 130 | 131 | 21,000 | 131 |
| 2003-03-14 | 136 | 136 | 135 | 136 | 72,000 | 136 |
| 2003-03-13 | 137 | 138 | 137 | 137 | 10,000 | 137 |
| 2003-03-12 | 137 | 138 | 137 | 137 | 3,000 | 137 |
| 2003-03-11 | 142 | 142 | 139 | 139 | 5,000 | 139 |
| 2003-03-10 | 141 | 142 | 137 | 137 | 15,000 | 137 |
| 2003-03-07 | 146 | 146 | 141 | 141 | 11,000 | 141 |
| 2003-03-06 | 149 | 149 | 145 | 145 | 9,000 | 145 |
| 2003-03-05 | 148 | 149 | 148 | 149 | 6,000 | 149 |
| 2003-03-04 | 148 | 150 | 147 | 150 | 22,000 | 150 |
| 2003-03-03 | 143 | 148 | 143 | 148 | 13,000 | 148 |
| 2003-02-28 | 143 | 144 | 142 | 142 | 15,000 | 142 |
| 2003-02-27 | 145 | 145 | 143 | 143 | 7,000 | 143 |
| 2003-02-26 | 146 | 146 | 145 | 145 | 7,000 | 145 |
| 2003-02-25 | 142 | 144 | 139 | 144 | 14,000 | 144 |
| 2003-02-24 | 146 | 148 | 145 | 148 | 11,000 | 148 |
| 2003-02-21 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-02-20 | 145 | 148 | 145 | 145 | 13,000 | 145 |
| 2003-02-19 | 148 | 148 | 144 | 144 | 11,000 | 144 |
| 2003-02-18 | 148 | 148 | 145 | 148 | 11,000 | 148 |
| 2003-02-17 | 147 | 148 | 144 | 148 | 9,000 | 148 |
| 2003-02-14 | 141 | 147 | 141 | 146 | 23,000 | 146 |
| 2003-02-13 | 147 | 147 | 146 | 146 | 3,000 | 146 |
| 2003-02-12 | 142 | 146 | 142 | 146 | 36,000 | 146 |
| 2003-02-10 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2003-02-07 | 144 | 144 | 138 | 140 | 6,000 | 140 |
| 2003-02-06 | 145 | 145 | 142 | 144 | 9,000 | 144 |
| 2003-02-05 | 140 | 145 | 140 | 145 | 9,000 | 145 |
| 2003-02-04 | 139 | 140 | 135 | 140 | 11,000 | 140 |
| 2003-02-03 | 137 | 140 | 136 | 136 | 5,000 | 136 |
| 2003-01-31 | 137 | 138 | 136 | 136 | 7,000 | 136 |
| 2003-01-30 | 145 | 145 | 136 | 136 | 9,000 | 136 |
| 2003-01-29 | 140 | 140 | 138 | 140 | 10,000 | 140 |
| 2003-01-28 | 142 | 142 | 140 | 140 | 2,000 | 140 |
| 2003-01-27 | 144 | 144 | 142 | 142 | 2,000 | 142 |
| 2003-01-24 | 146 | 148 | 143 | 143 | 8,000 | 143 |
| 2003-01-23 | 143 | 148 | 143 | 148 | 6,000 | 148 |
| 2003-01-22 | 144 | 144 | 141 | 143 | 6,000 | 143 |
| 2003-01-21 | 144 | 144 | 143 | 143 | 6,000 | 143 |
| 2003-01-20 | 139 | 144 | 139 | 144 | 10,000 | 144 |
| 2003-01-17 | 145 | 145 | 144 | 144 | 9,000 | 144 |
| 2003-01-16 | 145 | 145 | 143 | 145 | 7,000 | 145 |
| 2003-01-15 | 143 | 145 | 140 | 145 | 9,000 | 145 |
| 2003-01-14 | 136 | 139 | 136 | 138 | 6,000 | 138 |
| 2003-01-10 | 145 | 145 | 135 | 135 | 5,000 | 135 |
| 2003-01-09 | 135 | 139 | 135 | 139 | 9,000 | 139 |
| 2003-01-08 | 139 | 142 | 139 | 142 | 2,000 | 142 |
| 2003-01-07 | 144 | 144 | 139 | 139 | 4,000 | 139 |
| 2003-01-06 | 144 | 144 | 144 | 144 | 2,000 | 144 |
分割・併合履歴 ： なし
