9115 明海グループ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	376	399	374	391	81,100	391
2006-12-28	365	373	361	371	38,200	371
2006-12-27	353	360	352	359	31,900	359
2006-12-26	346	352	342	352	12,300	352
2006-12-25	351	351	343	345	16,300	345
2006-12-22	358	365	350	351	59,000	351
2006-12-21	354	357	349	356	29,400	356
2006-12-20	335	348	335	347	15,500	347
2006-12-19	349	350	332	340	20,500	340
2006-12-18	351	358	348	349	18,500	349
2006-12-15	368	368	355	360	21,000	360
2006-12-14	369	369	361	367	10,400	367
2006-12-13	369	372	358	365	22,300	365
2006-12-12	363	370	361	367	31,100	367
2006-12-11	371	371	358	362	29,900	362
2006-12-08	369	375	360	371	51,400	371
2006-12-07	368	380	368	374	81,200	374
2006-12-06	360	365	357	362	33,900	362
2006-12-05	345	354	345	354	26,900	354
2006-12-04	343	347	343	346	12,200	346
2006-12-01	337	345	337	345	16,000	345
2006-11-30	348	351	337	342	25,800	342
2006-11-29	332	340	332	340	27,800	340
2006-11-28	307	322	307	322	18,800	322
2006-11-27	306	315	306	311	9,200	311
2006-11-24	294	304	294	303	14,300	303
2006-11-22	303	308	297	306	16,100	306
2006-11-21	315	315	302	302	21,500	302
2006-11-20	320	321	307	310	26,100	310
2006-11-17	324	325	320	320	16,300	320
2006-11-16	325	328	323	323	5,800	323
2006-11-15	328	328	324	325	16,300	325
2006-11-14	322	330	322	328	14,500	328
2006-11-13	334	335	323	323	17,800	323
2006-11-10	328	335	328	330	13,400	330
2006-11-09	334	334	323	326	24,800	326
2006-11-08	346	346	333	334	33,900	334
2006-11-07	350	352	345	345	10,800	345
2006-11-06	357	357	348	350	12,000	350
2006-11-02	355	358	347	353	16,400	353
2006-11-01	350	356	347	351	11,700	351
2006-10-31	349	356	346	348	22,200	348
2006-10-30	355	360	351	351	22,500	351
2006-10-27	365	365	355	357	19,500	357
2006-10-26	362	365	358	361	31,000	361
2006-10-25	357	360	353	357	21,800	357
2006-10-24	350	355	347	354	31,200	354
2006-10-23	350	352	347	351	19,400	351
2006-10-20	349	352	347	349	7,200	349
2006-10-19	349	350	343	349	15,300	349
2006-10-18	339	347	334	343	14,900	343
2006-10-17	351	351	341	341	9,000	341
2006-10-16	336	348	336	348	21,600	348
2006-10-13	334	345	334	345	28,400	345
2006-10-12	325	347	325	339	18,400	339
2006-10-11	342	344	335	335	35,400	335
2006-10-10	341	348	341	345	13,000	345
2006-10-06	354	358	347	351	16,800	351
2006-10-05	361	365	355	362	14,900	362
2006-10-04	364	370	355	356	23,900	356
2006-10-03	379	379	370	370	10,600	370
2006-10-02	373	377	360	376	33,800	376
2006-09-29	373	373	363	364	24,400	364
2006-09-28	349	359	349	359	11,400	359
2006-09-27	341	356	341	349	18,600	349
2006-09-26	340	346	335	335	12,900	335
2006-09-25	340	354	340	346	27,200	346
2006-09-22	343	350	335	345	18,900	345
2006-09-21	349	351	344	351	11,700	351
2006-09-20	364	364	350	351	17,100	351
2006-09-19	354	365	354	363	21,100	363
2006-09-15	364	370	351	359	38,200	359
2006-09-14	365	372	355	371	16,000	371
2006-09-13	383	386	370	370	31,600	370
2006-09-12	377	380	375	377	25,900	377
2006-09-11	382	383	372	372	12,300	372
2006-09-08	367	385	366	377	38,400	377
2006-09-07	380	383	375	377	24,700	377
2006-09-06	386	390	377	386	28,900	386
2006-09-05	388	390	385	389	13,300	389
2006-09-04	389	393	386	388	8,900	388
2006-09-01	383	392	378	384	14,000	384
2006-08-31	396	398	386	390	42,400	390
2006-08-30	374	395	372	389	42,300	389
2006-08-29	374	378	370	370	20,300	370
2006-08-28	392	392	371	375	24,000	375
2006-08-25	390	399	390	392	28,500	392
2006-08-24	394	394	390	392	12,500	392
2006-08-23	396	400	394	394	19,000	394
2006-08-22	397	397	390	395	19,600	395
2006-08-21	399	399	392	393	7,200	393
2006-08-18	391	398	387	398	41,200	398
2006-08-17	399	401	393	393	45,000	393
2006-08-16	401	401	396	399	31,700	399
2006-08-15	402	404	392	396	40,800	396
2006-08-14	405	407	400	404	22,200	404
2006-08-11	414	419	400	402	139,100	402
2006-08-10	390	403	384	399	144,400	399
2006-08-09	379	384	369	383	46,700	383
2006-08-08	363	382	363	382	26,100	382
2006-08-07	382	383	363	364	35,800	364
2006-08-04	387	390	378	379	60,700	379
2006-08-03	364	398	360	385	196,500	385
2006-08-02	356	364	356	364	14,800	364
2006-08-01	359	364	355	356	14,800	356
2006-07-31	364	372	360	360	38,500	360
2006-07-28	372	372	361	364	47,200	364
2006-07-27	355	379	350	372	73,900	372
2006-07-26	368	369	360	360	25,200	360
2006-07-25	375	375	360	369	22,900	369
2006-07-24	379	384	351	366	61,500	366
2006-07-21	389	390	376	385	40,900	385
2006-07-20	388	396	381	388	48,600	388
2006-07-19	378	396	376	380	90,700	380
2006-07-18	382	416	365	386	345,800	386
2006-07-14	351	410	342	377	298,200	377
2006-07-13	365	371	353	360	78,600	360
2006-07-12	386	387	372	374	47,400	374
2006-07-11	394	404	380	391	94,200	391
2006-07-10	389	410	374	391	252,600	391
2006-07-07	394	415	386	387	295,400	387
2006-07-06	415	419	384	389	348,200	389
2006-07-05	440	456	406	420	1,501,500	420
2006-07-04	315	389	309	389	533,500	389
2006-07-03	310	313	308	309	27,100	309
2006-06-30	301	313	301	307	23,900	307
2006-06-29	311	313	301	306	67,000	306
2006-06-28	319	319	309	312	25,800	312
2006-06-27	319	323	314	318	16,900	318
2006-06-26	318	320	310	319	13,000	319
2006-06-23	320	320	309	318	30,500	318
2006-06-22	315	321	314	321	21,100	321
2006-06-21	327	327	317	317	18,800	317
2006-06-20	321	327	317	327	27,900	327
2006-06-19	327	329	322	327	26,800	327
2006-06-16	320	328	320	325	20,700	325
2006-06-15	312	318	309	318	18,200	318
2006-06-14	300	310	300	310	25,900	310
2006-06-13	309	310	301	301	19,700	301
2006-06-12	306	314	300	314	16,200	314
2006-06-09	300	314	286	311	69,300	311
2006-06-08	315	315	301	309	33,800	309
2006-06-07	325	334	310	325	52,300	325
2006-06-06	314	328	314	325	49,800	325
2006-06-05	334	340	332	335	28,500	335
2006-06-02	329	332	303	325	138,200	325
2006-06-01	353	359	325	329	55,300	329
2006-05-31	362	366	342	353	114,200	353
2006-05-30	392	392	370	377	46,600	377
2006-05-29	399	400	391	397	18,700	397
2006-05-26	384	395	384	393	34,400	393
2006-05-25	387	390	377	384	52,900	384
2006-05-24	385	390	360	374	69,300	374
2006-05-23	400	401	382	389	38,700	389
2006-05-22	414	421	403	403	23,100	403
2006-05-19	398	428	393	405	40,900	405
2006-05-18	397	403	391	403	20,100	403
2006-05-17	401	403	391	397	53,200	397
2006-05-16	432	437	400	408	44,800	408
2006-05-15	432	450	425	431	45,100	431
2006-05-12	438	439	432	433	42,700	433
2006-05-11	442	448	435	448	45,800	448
2006-05-10	455	455	442	443	23,000	443
2006-05-09	448	456	441	456	32,400	456
2006-05-08	450	454	446	446	25,800	446
2006-05-02	448	454	441	450	29,700	450
2006-05-01	435	470	435	449	68,600	449
2006-04-28	453	463	430	446	51,500	446
2006-04-27	457	459	453	453	28,000	453
2006-04-26	466	466	457	459	17,100	459
2006-04-25	464	469	462	465	10,300	465
2006-04-24	466	475	460	464	48,300	464
2006-04-21	464	472	460	470	27,500	470
2006-04-20	468	472	459	465	36,600	465
2006-04-19	467	475	467	473	21,500	473
2006-04-18	456	465	450	462	34,000	462
2006-04-17	475	476	459	459	32,600	459
2006-04-14	485	485	475	475	30,500	475
2006-04-13	478	479	471	476	17,400	476
2006-04-12	477	480	471	471	39,300	471
2006-04-11	481	484	478	478	31,400	478
2006-04-10	486	488	481	482	34,900	482
2006-04-07	487	488	482	485	21,300	485
2006-04-06	485	488	482	484	26,800	484
2006-04-05	490	491	481	481	33,900	481
2006-04-04	490	490	485	486	30,500	486
2006-04-03	486	490	484	486	17,500	486
2006-03-31	486	492	486	486	21,500	486
2006-03-30	491	493	490	491	25,300	491
2006-03-29	490	497	490	491	13,900	491
2006-03-28	489	496	483	495	22,500	495
2006-03-27	489	491	487	489	18,100	489
2006-03-24	487	491	487	487	16,800	487
2006-03-23	496	496	487	487	32,600	487
2006-03-22	499	499	493	496	16,100	496
2006-03-20	491	498	485	496	36,900	496
2006-03-17	493	499	489	490	13,800	490
2006-03-16	500	501	493	493	29,100	493
2006-03-15	496	500	495	498	19,100	498
2006-03-14	497	502	491	496	45,600	496
2006-03-13	494	497	489	497	39,700	497
2006-03-10	475	489	475	486	55,900	486
2006-03-09	458	476	458	475	22,100	475
2006-03-08	469	472	450	463	52,100	463
2006-03-07	477	481	471	472	44,400	472
2006-03-06	480	482	471	482	29,800	482
2006-03-03	484	489	477	482	34,700	482
2006-03-02	493	493	485	485	17,600	485
2006-03-01	496	499	484	486	52,300	486
2006-02-28	493	498	485	493	31,500	493
2006-02-27	515	516	491	491	101,200	491
2006-02-24	482	498	475	495	53,400	495
2006-02-23	453	470	453	467	43,200	467
2006-02-22	467	467	451	451	37,800	451
2006-02-21	450	465	446	457	55,400	457
2006-02-20	477	482	457	460	74,100	460
2006-02-17	487	487	465	467	84,500	467
2006-02-16	459	472	458	466	34,500	466
2006-02-15	480	480	457	462	44,500	462
2006-02-14	470	485	466	479	45,400	479
2006-02-13	485	490	470	485	46,600	485
2006-02-10	510	510	481	487	50,600	487
2006-02-09	529	529	505	507	51,200	507
2006-02-08	537	538	510	520	51,500	520
2006-02-07	535	541	526	538	42,900	538
2006-02-06	520	535	520	534	43,500	534
2006-02-03	527	533	510	527	50,400	527
2006-02-02	535	541	532	533	45,700	533
2006-02-01	544	544	536	537	85,500	537
2006-01-31	535	546	520	536	218,100	536
2006-01-30	524	537	517	525	91,700	525
2006-01-27	500	509	487	503	59,400	503
2006-01-26	485	488	482	485	28,300	485
2006-01-25	482	489	476	481	28,700	481
2006-01-24	455	487	455	480	58,200	480
2006-01-23	466	476	465	465	64,100	465
2006-01-20	496	500	481	481	67,000	481
2006-01-19	463	510	451	494	49,600	494
2006-01-18	517	517	450	475	117,900	475
2006-01-17	525	536	510	511	94,900	511
2006-01-16	534	535	525	526	57,100	526
2006-01-13	540	541	532	535	40,800	535
2006-01-12	536	540	532	540	53,500	540
2006-01-11	540	548	531	542	55,600	542
2006-01-10	557	557	542	544	40,600	544
2006-01-06	555	559	540	542	104,800	542
2006-01-05	524	545	521	537	93,000	537
2006-01-04	525	526	521	524	37,000	524

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28