9115 明海グループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 529 | 531 | 525 | 525 | 28,000 | 525 |
| 2005-12-29 | 530 | 538 | 529 | 529 | 70,800 | 529 |
| 2005-12-28 | 530 | 536 | 528 | 532 | 37,800 | 532 |
| 2005-12-27 | 541 | 541 | 531 | 533 | 48,600 | 533 |
| 2005-12-26 | 540 | 543 | 530 | 539 | 72,200 | 539 |
| 2005-12-22 | 545 | 545 | 536 | 539 | 64,000 | 539 |
| 2005-12-21 | 547 | 547 | 540 | 544 | 83,400 | 544 |
| 2005-12-20 | 541 | 543 | 536 | 540 | 45,200 | 540 |
| 2005-12-19 | 550 | 550 | 535 | 541 | 70,300 | 541 |
| 2005-12-16 | 537 | 537 | 522 | 535 | 78,400 | 535 |
| 2005-12-15 | 546 | 549 | 532 | 536 | 135,800 | 536 |
| 2005-12-14 | 545 | 568 | 542 | 547 | 333,300 | 547 |
| 2005-12-13 | 530 | 535 | 521 | 535 | 91,800 | 535 |
| 2005-12-12 | 527 | 530 | 518 | 527 | 96,600 | 527 |
| 2005-12-09 | 514 | 522 | 506 | 517 | 97,400 | 517 |
| 2005-12-08 | 514 | 517 | 504 | 509 | 72,100 | 509 |
| 2005-12-07 | 528 | 534 | 511 | 520 | 84,500 | 520 |
| 2005-12-06 | 543 | 543 | 523 | 528 | 110,200 | 528 |
| 2005-12-05 | 531 | 544 | 530 | 538 | 99,700 | 538 |
| 2005-12-02 | 545 | 545 | 526 | 528 | 227,300 | 528 |
| 2005-12-01 | 518 | 535 | 514 | 535 | 163,200 | 535 |
| 2005-11-30 | 518 | 522 | 512 | 512 | 75,000 | 512 |
| 2005-11-29 | 513 | 525 | 511 | 516 | 147,600 | 516 |
| 2005-11-28 | 500 | 515 | 499 | 511 | 82,000 | 511 |
| 2005-11-25 | 487 | 493 | 482 | 490 | 110,600 | 490 |
| 2005-11-24 | 508 | 515 | 494 | 497 | 147,900 | 497 |
| 2005-11-22 | 512 | 517 | 506 | 510 | 71,700 | 510 |
| 2005-11-21 | 519 | 533 | 505 | 505 | 136,400 | 505 |
| 2005-11-18 | 540 | 543 | 520 | 526 | 105,500 | 526 |
| 2005-11-17 | 541 | 547 | 526 | 530 | 78,200 | 530 |
| 2005-11-16 | 545 | 554 | 526 | 542 | 118,700 | 542 |
| 2005-11-15 | 527 | 563 | 521 | 541 | 169,400 | 541 |
| 2005-11-14 | 518 | 532 | 510 | 519 | 169,700 | 519 |
| 2005-11-11 | 527 | 539 | 525 | 527 | 88,200 | 527 |
| 2005-11-10 | 550 | 550 | 527 | 534 | 91,600 | 534 |
| 2005-11-09 | 544 | 559 | 544 | 545 | 101,400 | 545 |
| 2005-11-08 | 573 | 579 | 540 | 559 | 201,300 | 559 |
| 2005-11-07 | 604 | 605 | 571 | 573 | 227,500 | 573 |
| 2005-11-04 | 614 | 617 | 587 | 594 | 391,100 | 594 |
| 2005-11-02 | 581 | 650 | 536 | 559 | 1,037,000 | 559 |
| 2005-11-01 | 557 | 590 | 557 | 580 | 602,600 | 580 |
| 2005-10-31 | 454 | 510 | 452 | 507 | 620,200 | 507 |
| 2005-10-28 | 434 | 440 | 429 | 439 | 107,800 | 439 |
| 2005-10-27 | 421 | 433 | 414 | 429 | 101,000 | 429 |
| 2005-10-26 | 406 | 413 | 406 | 411 | 45,600 | 411 |
| 2005-10-25 | 400 | 408 | 400 | 406 | 33,000 | 406 |
| 2005-10-24 | 401 | 405 | 398 | 400 | 49,100 | 400 |
| 2005-10-21 | 406 | 410 | 395 | 403 | 64,300 | 403 |
| 2005-10-20 | 420 | 420 | 407 | 412 | 31,000 | 412 |
| 2005-10-19 | 422 | 422 | 405 | 405 | 67,300 | 405 |
| 2005-10-18 | 424 | 424 | 412 | 415 | 72,100 | 415 |
| 2005-10-17 | 429 | 429 | 421 | 421 | 44,700 | 421 |
| 2005-10-14 | 440 | 444 | 424 | 424 | 128,500 | 424 |
| 2005-10-13 | 425 | 436 | 425 | 433 | 123,900 | 433 |
| 2005-10-12 | 426 | 429 | 421 | 421 | 37,800 | 421 |
| 2005-10-11 | 423 | 429 | 421 | 426 | 29,800 | 426 |
| 2005-10-07 | 419 | 425 | 419 | 420 | 19,200 | 420 |
| 2005-10-06 | 432 | 435 | 420 | 420 | 31,600 | 420 |
| 2005-10-05 | 442 | 443 | 432 | 439 | 72,700 | 439 |
| 2005-10-04 | 438 | 443 | 434 | 440 | 76,500 | 440 |
| 2005-10-03 | 433 | 437 | 430 | 436 | 56,400 | 436 |
| 2005-09-30 | 425 | 435 | 423 | 428 | 96,500 | 428 |
| 2005-09-29 | 423 | 432 | 417 | 432 | 49,400 | 432 |
| 2005-09-28 | 437 | 440 | 427 | 428 | 73,800 | 428 |
| 2005-09-27 | 440 | 440 | 432 | 432 | 65,000 | 432 |
| 2005-09-26 | 425 | 434 | 425 | 433 | 87,700 | 433 |
| 2005-09-22 | 420 | 421 | 415 | 421 | 46,800 | 421 |
| 2005-09-21 | 420 | 422 | 417 | 418 | 44,700 | 418 |
| 2005-09-20 | 420 | 420 | 415 | 417 | 69,000 | 417 |
| 2005-09-16 | 410 | 411 | 406 | 411 | 58,000 | 411 |
| 2005-09-15 | 411 | 411 | 403 | 403 | 68,300 | 403 |
| 2005-09-14 | 408 | 412 | 408 | 409 | 20,900 | 409 |
| 2005-09-13 | 416 | 416 | 407 | 413 | 47,600 | 413 |
| 2005-09-12 | 411 | 414 | 409 | 411 | 41,900 | 411 |
| 2005-09-09 | 411 | 413 | 407 | 408 | 98,800 | 408 |
| 2005-09-08 | 418 | 418 | 403 | 410 | 34,900 | 410 |
| 2005-09-07 | 419 | 419 | 406 | 419 | 20,700 | 419 |
| 2005-09-06 | 413 | 418 | 410 | 410 | 58,000 | 410 |
| 2005-09-05 | 420 | 421 | 402 | 408 | 43,900 | 408 |
| 2005-09-02 | 416 | 419 | 416 | 416 | 33,100 | 416 |
| 2005-09-01 | 418 | 421 | 415 | 416 | 18,900 | 416 |
| 2005-08-31 | 420 | 423 | 416 | 417 | 20,900 | 417 |
| 2005-08-30 | 422 | 422 | 415 | 419 | 25,300 | 419 |
| 2005-08-29 | 422 | 429 | 421 | 421 | 16,900 | 421 |
| 2005-08-26 | 424 | 428 | 420 | 421 | 22,500 | 421 |
| 2005-08-25 | 426 | 427 | 420 | 425 | 27,300 | 425 |
| 2005-08-24 | 420 | 427 | 418 | 426 | 35,700 | 426 |
| 2005-08-23 | 425 | 430 | 422 | 422 | 29,900 | 422 |
| 2005-08-22 | 426 | 431 | 422 | 422 | 28,900 | 422 |
| 2005-08-19 | 439 | 439 | 427 | 427 | 28,600 | 427 |
| 2005-08-18 | 435 | 437 | 430 | 434 | 63,000 | 434 |
| 2005-08-17 | 438 | 438 | 429 | 430 | 60,900 | 430 |
| 2005-08-16 | 440 | 442 | 433 | 439 | 117,400 | 439 |
| 2005-08-15 | 424 | 443 | 420 | 433 | 214,200 | 433 |
| 2005-08-12 | 417 | 417 | 411 | 411 | 28,100 | 411 |
| 2005-08-11 | 415 | 415 | 410 | 415 | 21,100 | 415 |
| 2005-08-10 | 413 | 417 | 411 | 415 | 31,500 | 415 |
| 2005-08-09 | 410 | 415 | 404 | 415 | 15,000 | 415 |
| 2005-08-08 | 400 | 410 | 382 | 410 | 28,200 | 410 |
| 2005-08-05 | 405 | 407 | 400 | 400 | 41,200 | 400 |
| 2005-08-04 | 412 | 418 | 405 | 412 | 34,300 | 412 |
| 2005-08-03 | 420 | 420 | 412 | 413 | 6,800 | 413 |
| 2005-08-02 | 414 | 420 | 407 | 416 | 26,900 | 416 |
| 2005-08-01 | 415 | 418 | 413 | 416 | 16,700 | 416 |
| 2005-07-29 | 415 | 417 | 412 | 412 | 20,000 | 412 |
| 2005-07-28 | 415 | 418 | 413 | 415 | 39,000 | 415 |
| 2005-07-27 | 414 | 414 | 410 | 414 | 15,000 | 414 |
| 2005-07-26 | 414 | 414 | 408 | 413 | 14,000 | 413 |
| 2005-07-25 | 409 | 414 | 408 | 414 | 29,000 | 414 |
| 2005-07-22 | 416 | 416 | 412 | 412 | 21,000 | 412 |
| 2005-07-21 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 2005-07-20 | 416 | 419 | 415 | 419 | 13,000 | 419 |
| 2005-07-19 | 409 | 416 | 409 | 416 | 13,000 | 416 |
| 2005-07-15 | 411 | 415 | 408 | 409 | 26,000 | 409 |
| 2005-07-14 | 408 | 413 | 408 | 409 | 14,000 | 409 |
| 2005-07-13 | 407 | 409 | 406 | 409 | 11,000 | 409 |
| 2005-07-12 | 415 | 415 | 406 | 406 | 13,000 | 406 |
| 2005-07-11 | 405 | 406 | 403 | 406 | 16,000 | 406 |
| 2005-07-08 | 408 | 410 | 397 | 405 | 26,000 | 405 |
| 2005-07-07 | 410 | 410 | 408 | 409 | 12,000 | 409 |
| 2005-07-06 | 411 | 414 | 410 | 410 | 16,000 | 410 |
| 2005-07-05 | 414 | 414 | 408 | 411 | 13,000 | 411 |
| 2005-07-04 | 413 | 415 | 408 | 411 | 19,000 | 411 |
| 2005-07-01 | 410 | 411 | 407 | 408 | 11,000 | 408 |
| 2005-06-30 | 418 | 418 | 409 | 410 | 9,000 | 410 |
| 2005-06-29 | 410 | 417 | 410 | 413 | 9,000 | 413 |
| 2005-06-28 | 409 | 409 | 395 | 408 | 36,000 | 408 |
| 2005-06-27 | 406 | 410 | 405 | 410 | 6,000 | 410 |
| 2005-06-24 | 412 | 415 | 410 | 410 | 6,000 | 410 |
| 2005-06-23 | 420 | 420 | 409 | 412 | 8,000 | 412 |
| 2005-06-22 | 410 | 420 | 410 | 420 | 20,000 | 420 |
| 2005-06-21 | 415 | 415 | 411 | 415 | 9,000 | 415 |
| 2005-06-20 | 419 | 419 | 406 | 411 | 15,000 | 411 |
| 2005-06-17 | 405 | 416 | 405 | 416 | 14,000 | 416 |
| 2005-06-16 | 416 | 420 | 410 | 410 | 29,000 | 410 |
| 2005-06-15 | 413 | 416 | 409 | 416 | 63,000 | 416 |
| 2005-06-14 | 393 | 415 | 393 | 410 | 100,000 | 410 |
| 2005-06-13 | 397 | 397 | 392 | 392 | 8,000 | 392 |
| 2005-06-10 | 399 | 399 | 392 | 399 | 31,000 | 399 |
| 2005-06-09 | 388 | 395 | 388 | 395 | 13,000 | 395 |
| 2005-06-08 | 382 | 389 | 380 | 388 | 24,000 | 388 |
| 2005-06-07 | 384 | 387 | 384 | 387 | 19,000 | 387 |
| 2005-06-06 | 390 | 390 | 381 | 389 | 22,000 | 389 |
| 2005-06-03 | 391 | 391 | 386 | 391 | 15,000 | 391 |
| 2005-06-02 | 400 | 400 | 390 | 396 | 34,000 | 396 |
| 2005-06-01 | 397 | 405 | 391 | 405 | 31,000 | 405 |
| 2005-05-31 | 401 | 401 | 400 | 400 | 15,000 | 400 |
| 2005-05-30 | 400 | 405 | 395 | 397 | 34,000 | 397 |
| 2005-05-27 | 393 | 396 | 389 | 396 | 31,000 | 396 |
| 2005-05-26 | 383 | 394 | 379 | 393 | 42,000 | 393 |
| 2005-05-25 | 414 | 418 | 393 | 393 | 132,000 | 393 |
| 2005-05-24 | 385 | 415 | 375 | 414 | 80,000 | 414 |
| 2005-05-23 | 381 | 385 | 380 | 385 | 12,000 | 385 |
| 2005-05-20 | 383 | 388 | 381 | 381 | 10,000 | 381 |
| 2005-05-19 | 390 | 390 | 383 | 383 | 15,000 | 383 |
| 2005-05-18 | 360 | 390 | 360 | 375 | 42,000 | 375 |
| 2005-05-17 | 375 | 380 | 365 | 365 | 14,000 | 365 |
| 2005-05-16 | 385 | 385 | 370 | 375 | 13,000 | 375 |
| 2005-05-13 | 385 | 390 | 385 | 385 | 15,000 | 385 |
| 2005-05-12 | 399 | 399 | 389 | 395 | 8,000 | 395 |
| 2005-05-11 | 397 | 399 | 397 | 399 | 5,000 | 399 |
| 2005-05-10 | 401 | 414 | 393 | 397 | 25,000 | 397 |
| 2005-05-09 | 389 | 398 | 389 | 398 | 26,000 | 398 |
| 2005-05-06 | 387 | 398 | 387 | 394 | 24,000 | 394 |
| 2005-05-02 | 398 | 398 | 385 | 397 | 13,000 | 397 |
| 2005-04-28 | 388 | 400 | 380 | 398 | 60,000 | 398 |
| 2005-04-27 | 376 | 389 | 376 | 389 | 9,000 | 389 |
| 2005-04-26 | 379 | 381 | 375 | 381 | 26,000 | 381 |
| 2005-04-25 | 375 | 384 | 375 | 383 | 11,000 | 383 |
| 2005-04-22 | 387 | 387 | 380 | 380 | 17,000 | 380 |
| 2005-04-21 | 365 | 380 | 365 | 371 | 24,000 | 371 |
| 2005-04-20 | 381 | 386 | 381 | 381 | 23,000 | 381 |
| 2005-04-19 | 374 | 381 | 374 | 381 | 22,000 | 381 |
| 2005-04-18 | 356 | 370 | 356 | 365 | 47,000 | 365 |
| 2005-04-15 | 387 | 390 | 381 | 385 | 30,000 | 385 |
| 2005-04-14 | 405 | 405 | 396 | 396 | 18,000 | 396 |
| 2005-04-13 | 413 | 413 | 406 | 406 | 13,000 | 406 |
| 2005-04-12 | 420 | 420 | 409 | 413 | 19,000 | 413 |
| 2005-04-11 | 421 | 422 | 418 | 422 | 32,000 | 422 |
| 2005-04-08 | 417 | 425 | 416 | 425 | 46,000 | 425 |
| 2005-04-07 | 412 | 417 | 407 | 417 | 29,000 | 417 |
| 2005-04-06 | 418 | 418 | 407 | 415 | 16,000 | 415 |
| 2005-04-05 | 403 | 406 | 402 | 403 | 7,000 | 403 |
| 2005-04-04 | 411 | 411 | 400 | 402 | 17,000 | 402 |
| 2005-04-01 | 398 | 411 | 395 | 411 | 26,000 | 411 |
| 2005-03-31 | 386 | 410 | 386 | 410 | 30,000 | 410 |
| 2005-03-30 | 397 | 405 | 377 | 386 | 23,000 | 386 |
| 2005-03-29 | 405 | 414 | 402 | 402 | 7,000 | 402 |
| 2005-03-28 | 415 | 415 | 405 | 405 | 21,000 | 405 |
| 2005-03-25 | 415 | 415 | 401 | 405 | 32,000 | 405 |
| 2005-03-24 | 415 | 419 | 410 | 415 | 39,000 | 415 |
| 2005-03-23 | 420 | 420 | 413 | 419 | 37,000 | 419 |
| 2005-03-22 | 423 | 424 | 420 | 420 | 14,000 | 420 |
| 2005-03-18 | 420 | 427 | 420 | 422 | 24,000 | 422 |
| 2005-03-17 | 418 | 419 | 408 | 416 | 21,000 | 416 |
| 2005-03-16 | 420 | 420 | 408 | 408 | 34,000 | 408 |
| 2005-03-15 | 426 | 426 | 411 | 419 | 40,000 | 419 |
| 2005-03-14 | 430 | 430 | 415 | 427 | 67,000 | 427 |
| 2005-03-11 | 440 | 440 | 430 | 430 | 71,000 | 430 |
| 2005-03-10 | 436 | 444 | 431 | 432 | 53,000 | 432 |
| 2005-03-09 | 449 | 449 | 435 | 436 | 74,000 | 436 |
| 2005-03-08 | 440 | 449 | 437 | 444 | 203,000 | 444 |
| 2005-03-07 | 425 | 435 | 423 | 434 | 152,000 | 434 |
| 2005-03-04 | 412 | 420 | 412 | 415 | 45,000 | 415 |
| 2005-03-03 | 420 | 420 | 411 | 412 | 26,000 | 412 |
| 2005-03-02 | 415 | 420 | 410 | 420 | 66,000 | 420 |
| 2005-03-01 | 415 | 415 | 406 | 415 | 63,000 | 415 |
| 2005-02-28 | 407 | 415 | 402 | 415 | 57,000 | 415 |
| 2005-02-25 | 402 | 408 | 402 | 406 | 73,000 | 406 |
| 2005-02-24 | 399 | 406 | 392 | 402 | 33,000 | 402 |
| 2005-02-23 | 400 | 401 | 391 | 394 | 42,000 | 394 |
| 2005-02-22 | 409 | 409 | 400 | 400 | 15,000 | 400 |
| 2005-02-21 | 406 | 409 | 405 | 409 | 20,000 | 409 |
| 2005-02-18 | 403 | 409 | 403 | 407 | 40,000 | 407 |
| 2005-02-17 | 408 | 408 | 400 | 408 | 26,000 | 408 |
| 2005-02-16 | 415 | 418 | 400 | 404 | 20,000 | 404 |
| 2005-02-15 | 418 | 419 | 416 | 416 | 35,000 | 416 |
| 2005-02-14 | 422 | 423 | 417 | 418 | 35,000 | 418 |
| 2005-02-10 | 412 | 415 | 412 | 415 | 30,000 | 415 |
| 2005-02-09 | 412 | 415 | 411 | 411 | 23,000 | 411 |
| 2005-02-08 | 418 | 418 | 411 | 411 | 21,000 | 411 |
| 2005-02-07 | 417 | 417 | 411 | 413 | 70,000 | 413 |
| 2005-02-04 | 418 | 428 | 412 | 412 | 64,000 | 412 |
| 2005-02-03 | 434 | 434 | 412 | 413 | 89,000 | 413 |
| 2005-02-02 | 420 | 435 | 420 | 424 | 132,000 | 424 |
| 2005-02-01 | 445 | 449 | 410 | 415 | 223,000 | 415 |
| 2005-01-31 | 430 | 460 | 420 | 436 | 900,000 | 436 |
| 2005-01-28 | 366 | 438 | 365 | 390 | 648,000 | 390 |
| 2005-01-27 | 349 | 360 | 348 | 360 | 27,000 | 360 |
| 2005-01-26 | 347 | 354 | 347 | 348 | 13,000 | 348 |
| 2005-01-25 | 355 | 355 | 350 | 352 | 27,000 | 352 |
| 2005-01-24 | 355 | 363 | 355 | 356 | 16,000 | 356 |
| 2005-01-21 | 354 | 360 | 354 | 355 | 10,000 | 355 |
| 2005-01-20 | 360 | 360 | 355 | 355 | 10,000 | 355 |
| 2005-01-19 | 358 | 360 | 356 | 360 | 13,000 | 360 |
| 2005-01-18 | 369 | 369 | 360 | 360 | 11,000 | 360 |
| 2005-01-17 | 369 | 369 | 359 | 359 | 8,000 | 359 |
| 2005-01-14 | 357 | 362 | 357 | 359 | 16,000 | 359 |
| 2005-01-13 | 375 | 375 | 357 | 357 | 5,000 | 357 |
| 2005-01-12 | 374 | 374 | 365 | 365 | 15,000 | 365 |
| 2005-01-11 | 365 | 368 | 365 | 368 | 23,000 | 368 |
| 2005-01-07 | 365 | 365 | 355 | 363 | 8,000 | 363 |
| 2005-01-06 | 357 | 368 | 357 | 365 | 17,000 | 365 |
| 2005-01-05 | 367 | 367 | 357 | 362 | 11,000 | 362 |
| 2005-01-04 | 362 | 362 | 362 | 362 | 2,000 | 362 |
分割・併合履歴 ： なし