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
2006-12-2937639937439181,100391
2006-12-2836537336137138,200371
2006-12-2735336035235931,900359
2006-12-2634635234235212,300352
2006-12-2535135134334516,300345
2006-12-2235836535035159,000351
2006-12-2135435734935629,400356
2006-12-2033534833534715,500347
2006-12-1934935033234020,500340
2006-12-1835135834834918,500349
2006-12-1536836835536021,000360
2006-12-1436936936136710,400367
2006-12-1336937235836522,300365
2006-12-1236337036136731,100367
2006-12-1137137135836229,900362
2006-12-0836937536037151,400371
2006-12-0736838036837481,200374
2006-12-0636036535736233,900362
2006-12-0534535434535426,900354
2006-12-0434334734334612,200346
2006-12-0133734533734516,000345
2006-11-3034835133734225,800342
2006-11-2933234033234027,800340
2006-11-2830732230732218,800322
2006-11-273063153063119,200311
2006-11-2429430429430314,300303
2006-11-2230330829730616,100306
2006-11-2131531530230221,500302
2006-11-2032032130731026,100310
2006-11-1732432532032016,300320
2006-11-163253283233235,800323
2006-11-1532832832432516,300325
2006-11-1432233032232814,500328
2006-11-1333433532332317,800323
2006-11-1032833532833013,400330
2006-11-0933433432332624,800326
2006-11-0834634633333433,900334
2006-11-0735035234534510,800345
2006-11-0635735734835012,000350
2006-11-0235535834735316,400353
2006-11-0135035634735111,700351
2006-10-3134935634634822,200348
2006-10-3035536035135122,500351
2006-10-2736536535535719,500357
2006-10-2636236535836131,000361
2006-10-2535736035335721,800357
2006-10-2435035534735431,200354
2006-10-2335035234735119,400351
2006-10-203493523473497,200349
2006-10-1934935034334915,300349
2006-10-1833934733434314,900343
2006-10-173513513413419,000341
2006-10-1633634833634821,600348
2006-10-1333434533434528,400345
2006-10-1232534732533918,400339
2006-10-1134234433533535,400335
2006-10-1034134834134513,000345
2006-10-0635435834735116,800351
2006-10-0536136535536214,900362
2006-10-0436437035535623,900356
2006-10-0337937937037010,600370
2006-10-0237337736037633,800376
2006-09-2937337336336424,400364
2006-09-2834935934935911,400359
2006-09-2734135634134918,600349
2006-09-2634034633533512,900335
2006-09-2534035434034627,200346
2006-09-2234335033534518,900345
2006-09-2134935134435111,700351
2006-09-2036436435035117,100351
2006-09-1935436535436321,100363
2006-09-1536437035135938,200359
2006-09-1436537235537116,000371
2006-09-1338338637037031,600370
2006-09-1237738037537725,900377
2006-09-1138238337237212,300372
2006-09-0836738536637738,400377
2006-09-0738038337537724,700377
2006-09-0638639037738628,900386
2006-09-0538839038538913,300389
2006-09-043893933863888,900388
2006-09-0138339237838414,000384
2006-08-3139639838639042,400390
2006-08-3037439537238942,300389
2006-08-2937437837037020,300370
2006-08-2839239237137524,000375
2006-08-2539039939039228,500392
2006-08-2439439439039212,500392
2006-08-2339640039439419,000394
2006-08-2239739739039519,600395
2006-08-213993993923937,200393
2006-08-1839139838739841,200398
2006-08-1739940139339345,000393
2006-08-1640140139639931,700399
2006-08-1540240439239640,800396
2006-08-1440540740040422,200404
2006-08-11414419400402139,100402
2006-08-10390403384399144,400399
2006-08-0937938436938346,700383
2006-08-0836338236338226,100382
2006-08-0738238336336435,800364
2006-08-0438739037837960,700379
2006-08-03364398360385196,500385
2006-08-0235636435636414,800364
2006-08-0135936435535614,800356
2006-07-3136437236036038,500360
2006-07-2837237236136447,200364
2006-07-2735537935037273,900372
2006-07-2636836936036025,200360
2006-07-2537537536036922,900369
2006-07-2437938435136661,500366
2006-07-2138939037638540,900385
2006-07-2038839638138848,600388
2006-07-1937839637638090,700380
2006-07-18382416365386345,800386
2006-07-14351410342377298,200377
2006-07-1336537135336078,600360
2006-07-1238638737237447,400374
2006-07-1139440438039194,200391
2006-07-10389410374391252,600391
2006-07-07394415386387295,400387
2006-07-06415419384389348,200389
2006-07-054404564064201,501,500420
2006-07-04315389309389533,500389
2006-07-0331031330830927,100309
2006-06-3030131330130723,900307
2006-06-2931131330130667,000306
2006-06-2831931930931225,800312
2006-06-2731932331431816,900318
2006-06-2631832031031913,000319
2006-06-2332032030931830,500318
2006-06-2231532131432121,100321
2006-06-2132732731731718,800317
2006-06-2032132731732727,900327
2006-06-1932732932232726,800327
2006-06-1632032832032520,700325
2006-06-1531231830931818,200318
2006-06-1430031030031025,900310
2006-06-1330931030130119,700301
2006-06-1230631430031416,200314
2006-06-0930031428631169,300311
2006-06-0831531530130933,800309
2006-06-0732533431032552,300325
2006-06-0631432831432549,800325
2006-06-0533434033233528,500335
2006-06-02329332303325138,200325
2006-06-0135335932532955,300329
2006-05-31362366342353114,200353
2006-05-3039239237037746,600377
2006-05-2939940039139718,700397
2006-05-2638439538439334,400393
2006-05-2538739037738452,900384
2006-05-2438539036037469,300374
2006-05-2340040138238938,700389
2006-05-2241442140340323,100403
2006-05-1939842839340540,900405
2006-05-1839740339140320,100403
2006-05-1740140339139753,200397
2006-05-1643243740040844,800408
2006-05-1543245042543145,100431
2006-05-1243843943243342,700433
2006-05-1144244843544845,800448
2006-05-1045545544244323,000443
2006-05-0944845644145632,400456
2006-05-0845045444644625,800446
2006-05-0244845444145029,700450
2006-05-0143547043544968,600449
2006-04-2845346343044651,500446
2006-04-2745745945345328,000453
2006-04-2646646645745917,100459
2006-04-2546446946246510,300465
2006-04-2446647546046448,300464
2006-04-2146447246047027,500470
2006-04-2046847245946536,600465
2006-04-1946747546747321,500473
2006-04-1845646545046234,000462
2006-04-1747547645945932,600459
2006-04-1448548547547530,500475
2006-04-1347847947147617,400476
2006-04-1247748047147139,300471
2006-04-1148148447847831,400478
2006-04-1048648848148234,900482
2006-04-0748748848248521,300485
2006-04-0648548848248426,800484
2006-04-0549049148148133,900481
2006-04-0449049048548630,500486
2006-04-0348649048448617,500486
2006-03-3148649248648621,500486
2006-03-3049149349049125,300491
2006-03-2949049749049113,900491
2006-03-2848949648349522,500495
2006-03-2748949148748918,100489
2006-03-2448749148748716,800487
2006-03-2349649648748732,600487
2006-03-2249949949349616,100496
2006-03-2049149848549636,900496
2006-03-1749349948949013,800490
2006-03-1650050149349329,100493
2006-03-1549650049549819,100498
2006-03-1449750249149645,600496
2006-03-1349449748949739,700497
2006-03-1047548947548655,900486
2006-03-0945847645847522,100475
2006-03-0846947245046352,100463
2006-03-0747748147147244,400472
2006-03-0648048247148229,800482
2006-03-0348448947748234,700482
2006-03-0249349348548517,600485
2006-03-0149649948448652,300486
2006-02-2849349848549331,500493
2006-02-27515516491491101,200491
2006-02-2448249847549553,400495
2006-02-2345347045346743,200467
2006-02-2246746745145137,800451
2006-02-2145046544645755,400457
2006-02-2047748245746074,100460
2006-02-1748748746546784,500467
2006-02-1645947245846634,500466
2006-02-1548048045746244,500462
2006-02-1447048546647945,400479
2006-02-1348549047048546,600485
2006-02-1051051048148750,600487
2006-02-0952952950550751,200507
2006-02-0853753851052051,500520
2006-02-0753554152653842,900538
2006-02-0652053552053443,500534
2006-02-0352753351052750,400527
2006-02-0253554153253345,700533
2006-02-0154454453653785,500537
2006-01-31535546520536218,100536
2006-01-3052453751752591,700525
2006-01-2750050948750359,400503
2006-01-2648548848248528,300485
2006-01-2548248947648128,700481
2006-01-2445548745548058,200480
2006-01-2346647646546564,100465
2006-01-2049650048148167,000481
2006-01-1946351045149449,600494
2006-01-18517517450475117,900475
2006-01-1752553651051194,900511
2006-01-1653453552552657,100526
2006-01-1354054153253540,800535
2006-01-1253654053254053,500540
2006-01-1154054853154255,600542
2006-01-1055755754254440,600544
2006-01-06555559540542104,800542
2006-01-0552454552153793,000537
2006-01-0452552652152437,000524

分割・併合履歴 : なし