9115 明海グループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	360	365	360	364	16,000	364
2004-12-29	355	358	350	350	21,000	350
2004-12-28	357	358	354	354	5,000	354
2004-12-27	364	364	356	357	15,000	357
2004-12-24	361	365	360	365	21,000	365
2004-12-22	364	364	358	358	20,000	358
2004-12-21	361	369	350	364	48,000	364
2004-12-20	351	382	351	366	93,000	366
2004-12-17	350	360	344	360	27,000	360
2004-12-16	360	360	348	350	18,000	350
2004-12-15	370	370	355	355	7,000	355
2004-12-14	360	370	360	370	26,000	370
2004-12-13	364	365	360	365	7,000	365
2004-12-10	362	363	361	362	36,000	362
2004-12-09	365	370	360	360	12,000	360
2004-12-08	365	368	365	365	27,000	365
2004-12-07	370	370	365	365	9,000	365
2004-12-06	370	372	370	370	8,000	370
2004-12-03	369	371	366	366	4,000	366
2004-12-02	369	373	365	372	11,000	372
2004-12-01	366	369	365	369	8,000	369
2004-11-30	368	369	368	368	6,000	368
2004-11-29	365	375	365	367	15,000	367
2004-11-26	365	375	365	375	2,000	375
2004-11-25	364	364	364	364	4,000	364
2004-11-24	364	365	364	364	10,000	364
2004-11-22	365	365	364	364	20,000	364
2004-11-19	361	372	361	370	20,000	370
2004-11-18	368	370	364	365	22,000	365
2004-11-17	375	375	373	373	3,000	373
2004-11-16	378	379	375	375	16,000	375
2004-11-15	377	381	377	379	22,000	379
2004-11-12	373	375	373	375	11,000	375
2004-11-11	375	385	371	373	29,000	373
2004-11-10	391	391	380	380	14,000	380
2004-11-09	380	396	380	391	12,000	391
2004-11-08	394	394	379	385	4,000	385
2004-11-05	388	389	385	389	10,000	389
2004-11-04	376	390	376	385	24,000	385
2004-11-02	392	395	380	385	21,000	385
2004-11-01	397	397	390	394	11,000	394
2004-10-29	392	392	391	392	8,000	392
2004-10-28	387	387	387	387	7,000	387
2004-10-27	383	383	382	382	5,000	382
2004-10-26	383	392	381	382	12,000	382
2004-10-25	388	392	383	392	13,000	392
2004-10-22	386	399	372	398	26,000	398
2004-10-21	400	400	389	391	9,000	391
2004-10-20	398	400	392	400	10,000	400
2004-10-19	401	411	401	402	12,000	402
2004-10-18	412	412	401	401	6,000	401
2004-10-15	410	410	407	407	5,000	407
2004-10-14	403	413	401	413	35,000	413
2004-10-13	405	419	405	418	18,000	418
2004-10-12	406	407	394	395	16,000	395
2004-10-08	410	410	405	405	11,000	405
2004-10-07	421	421	410	411	23,000	411
2004-10-06	402	414	402	414	18,000	414
2004-10-05	413	413	392	401	35,000	401
2004-10-04	401	415	400	408	18,000	408
2004-10-01	389	416	389	400	25,000	400
2004-09-30	386	392	386	392	3,000	392
2004-09-29	384	390	384	385	8,000	385
2004-09-28	383	384	383	384	5,000	384
2004-09-27	404	404	372	384	26,000	384
2004-09-24	408	408	398	405	35,000	405
2004-09-22	409	430	408	408	36,000	408
2004-09-21	410	413	404	404	8,000	404
2004-09-17	414	414	410	414	17,000	414
2004-09-16	426	426	415	420	30,000	420
2004-09-15	444	444	420	423	17,000	423
2004-09-14	437	445	431	440	45,000	440
2004-09-13	430	432	429	432	24,000	432
2004-09-10	425	425	420	420	61,000	420
2004-09-09	428	428	420	421	11,000	421
2004-09-08	427	435	426	430	35,000	430
2004-09-07	422	425	418	425	23,000	425
2004-09-06	406	419	406	418	23,000	418
2004-09-03	416	416	405	406	21,000	406
2004-09-02	420	420	415	415	17,000	415
2004-09-01	406	419	405	415	25,000	415
2004-08-31	406	409	402	405	37,000	405
2004-08-30	413	413	405	411	14,000	411
2004-08-27	420	420	415	417	12,000	417
2004-08-26	424	424	418	422	12,000	422
2004-08-25	405	410	395	409	22,000	409
2004-08-24	408	408	402	406	16,000	406
2004-08-23	386	409	386	405	21,000	405
2004-08-20	390	395	390	395	2,000	395
2004-08-19	395	395	390	390	7,000	390
2004-08-18	394	395	394	395	12,000	395
2004-08-17	393	397	393	393	9,000	393
2004-08-16	392	395	388	393	10,000	393
2004-08-13	405	405	390	398	25,000	398
2004-08-12	410	410	400	400	35,000	400
2004-08-11	405	410	400	410	13,000	410
2004-08-10	399	403	398	398	17,000	398
2004-08-09	405	405	400	400	12,000	400
2004-08-06	399	400	391	400	7,000	400
2004-08-05	395	405	389	405	12,000	405
2004-08-04	400	401	390	395	28,000	395
2004-08-03	406	408	397	397	10,000	397
2004-08-02	400	410	390	407	23,000	407
2004-07-30	385	393	385	393	9,000	393
2004-07-29	410	410	385	385	12,000	385
2004-07-28	425	425	395	395	15,000	395
2004-07-27	419	419	410	410	5,000	410
2004-07-26	415	420	412	419	10,000	419
2004-07-23	431	431	425	426	6,000	426
2004-07-22	430	433	421	431	11,000	431
2004-07-21	431	434	421	434	24,000	434
2004-07-20	426	429	415	416	29,000	416
2004-07-16	430	430	426	429	18,000	429
2004-07-15	428	433	424	425	36,000	425
2004-07-14	430	461	430	433	64,000	433
2004-07-13	420	426	416	422	30,000	422
2004-07-12	400	424	400	416	24,000	416
2004-07-09	398	402	398	402	10,000	402
2004-07-08	397	400	397	398	8,000	398
2004-07-07	393	397	387	397	24,000	397
2004-07-06	403	413	403	403	31,000	403
2004-07-05	400	414	393	403	55,000	403
2004-07-02	408	413	403	406	21,000	406
2004-07-01	395	430	395	413	109,000	413
2004-06-30	382	390	382	390	21,000	390
2004-06-29	382	383	380	382	13,000	382
2004-06-28	377	385	377	381	19,000	381
2004-06-25	380	380	373	374	21,000	374
2004-06-24	387	389	385	385	8,000	385
2004-06-23	389	390	386	386	21,000	386
2004-06-22	390	393	388	393	28,000	393
2004-06-21	389	400	389	390	18,000	390
2004-06-18	395	395	388	390	22,000	390
2004-06-17	396	398	395	395	14,000	395
2004-06-16	393	393	388	393	17,000	393
2004-06-15	401	401	388	393	16,000	393
2004-06-14	402	405	400	401	32,000	401
2004-06-11	397	405	397	400	72,000	400
2004-06-10	384	394	384	392	22,000	392
2004-06-09	384	390	380	389	42,000	389
2004-06-08	382	383	379	380	11,000	380
2004-06-07	358	378	358	369	12,000	369
2004-06-04	360	370	360	361	7,000	361
2004-06-03	382	382	355	360	16,000	360
2004-06-02	385	385	382	382	7,000	382
2004-06-01	384	385	383	384	13,000	384
2004-05-31	387	387	381	383	10,000	383
2004-05-28	373	380	373	377	15,000	377
2004-05-27	377	377	371	372	16,000	372
2004-05-26	384	386	376	378	59,000	378
2004-05-25	400	400	366	369	151,000	369
2004-05-24	407	410	395	399	31,000	399
2004-05-21	385	395	385	387	22,000	387
2004-05-20	401	407	390	390	43,000	390
2004-05-19	387	390	370	390	19,000	390
2004-05-18	356	390	356	361	27,000	361
2004-05-17	375	375	350	356	41,000	356
2004-05-14	393	405	380	380	61,000	380
2004-05-13	389	418	389	410	73,000	410
2004-05-12	409	414	390	404	41,000	404
2004-05-11	350	380	350	380	64,000	380
2004-05-10	420	420	360	360	57,000	360
2004-05-07	416	432	412	425	20,000	425
2004-05-06	453	453	426	426	25,000	426
2004-04-30	466	466	443	443	39,000	443
2004-04-28	476	477	466	466	33,000	466
2004-04-27	485	485	473	476	37,000	476
2004-04-26	486	492	486	486	19,000	486
2004-04-23	502	502	485	489	26,000	489
2004-04-22	501	502	492	493	41,000	493
2004-04-21	494	494	484	491	11,000	491
2004-04-20	484	490	475	484	45,000	484
2004-04-19	516	517	499	499	25,000	499
2004-04-16	519	519	503	509	9,000	509
2004-04-15	529	529	500	500	45,000	500
2004-04-14	499	526	497	520	67,000	520
2004-04-13	492	500	492	499	30,000	499
2004-04-12	490	493	488	490	27,000	490
2004-04-09	506	506	487	495	41,000	495
2004-04-08	507	510	499	508	59,000	508
2004-04-07	512	512	507	507	58,000	507
2004-04-06	511	515	507	515	48,000	515
2004-04-05	521	521	490	510	112,000	510
2004-04-02	526	526	512	525	28,000	525
2004-04-01	521	529	521	528	29,000	528
2004-03-31	535	541	528	541	19,000	541
2004-03-30	534	546	527	535	98,000	535
2004-03-29	533	534	517	520	26,000	520
2004-03-26	525	539	522	530	36,000	530
2004-03-25	531	540	524	524	39,000	524
2004-03-24	527	527	508	524	48,000	524
2004-03-23	521	530	517	520	44,000	520
2004-03-22	515	539	509	525	41,000	525
2004-03-19	518	538	518	529	32,000	529
2004-03-18	548	549	522	538	74,000	538
2004-03-17	568	568	544	558	27,000	558
2004-03-16	538	563	528	558	76,000	558
2004-03-15	529	539	525	538	46,000	538
2004-03-12	506	546	506	522	90,000	522
2004-03-11	543	548	530	546	58,000	546
2004-03-10	545	564	545	558	39,000	558
2004-03-09	554	570	542	564	61,000	564
2004-03-08	583	597	563	574	103,000	574
2004-03-05	569	570	520	553	178,000	553
2004-03-04	531	569	518	560	313,000	560
2004-03-03	499	500	478	491	206,000	491
2004-03-02	420	420	415	420	48,000	420
2004-03-01	420	420	416	420	64,000	420
2004-02-27	400	405	395	398	31,000	398
2004-02-26	398	400	392	400	23,000	400
2004-02-25	388	397	385	395	19,000	395
2004-02-24	396	399	381	383	17,000	383
2004-02-23	378	398	378	398	20,000	398
2004-02-20	384	384	368	373	19,000	373
2004-02-19	396	399	386	389	17,000	389
2004-02-18	420	429	388	396	103,000	396
2004-02-17	378	405	375	390	123,000	390
2004-02-16	355	360	346	359	26,000	359
2004-02-13	351	351	345	350	8,000	350
2004-02-12	343	347	341	341	9,000	341
2004-02-10	339	344	335	342	15,000	342
2004-02-09	347	350	337	337	14,000	337
2004-02-06	334	339	331	337	16,000	337
2004-02-05	340	340	333	333	8,000	333
2004-02-04	350	350	340	340	16,000	340
2004-02-03	352	354	344	345	22,000	345
2004-02-02	347	347	345	347	9,000	347
2004-01-30	353	353	344	344	11,000	344
2004-01-29	368	368	335	354	45,000	354
2004-01-28	366	370	362	368	16,000	368
2004-01-27	380	380	371	371	16,000	371
2004-01-26	388	390	380	380	10,000	380
2004-01-23	390	392	380	385	20,000	385
2004-01-22	380	388	380	388	10,000	388
2004-01-21	389	389	380	385	7,000	385
2004-01-20	378	385	378	385	36,000	385
2004-01-19	381	385	374	375	19,000	375
2004-01-16	370	381	366	381	22,000	381
2004-01-15	380	380	365	370	14,000	370
2004-01-14	365	378	356	378	27,000	378
2004-01-13	375	375	370	370	14,000	370
2004-01-09	380	383	370	375	18,000	375
2004-01-08	371	381	370	380	19,000	380
2004-01-07	389	389	375	376	10,000	376
2004-01-06	400	411	370	390	101,000	390
2004-01-05	361	391	361	391	54,000	391

分割・併合履歴：なし