9115 明海グループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 532 | 536 | 521 | 525 | 49,700 | 525 |
| 2007-12-27 | 557 | 557 | 539 | 543 | 82,600 | 543 |
| 2007-12-26 | 552 | 563 | 538 | 557 | 134,600 | 557 |
| 2007-12-25 | 549 | 565 | 531 | 550 | 334,900 | 550 |
| 2007-12-21 | 532 | 544 | 502 | 530 | 224,900 | 530 |
| 2007-12-20 | 560 | 579 | 513 | 532 | 259,200 | 532 |
| 2007-12-19 | 585 | 598 | 550 | 565 | 128,000 | 565 |
| 2007-12-18 | 570 | 603 | 537 | 585 | 170,000 | 585 |
| 2007-12-17 | 605 | 611 | 570 | 576 | 138,400 | 576 |
| 2007-12-14 | 651 | 665 | 610 | 615 | 235,300 | 615 |
| 2007-12-13 | 683 | 692 | 652 | 656 | 163,400 | 656 |
| 2007-12-12 | 650 | 680 | 641 | 673 | 135,300 | 673 |
| 2007-12-11 | 678 | 695 | 668 | 672 | 124,800 | 672 |
| 2007-12-10 | 694 | 714 | 675 | 677 | 99,000 | 677 |
| 2007-12-07 | 695 | 730 | 680 | 692 | 302,200 | 692 |
| 2007-12-06 | 697 | 710 | 670 | 691 | 169,700 | 691 |
| 2007-12-05 | 668 | 700 | 653 | 667 | 265,400 | 667 |
| 2007-12-04 | 712 | 742 | 698 | 698 | 259,200 | 698 |
| 2007-12-03 | 748 | 765 | 700 | 732 | 721,100 | 732 |
| 2007-11-30 | 615 | 709 | 615 | 709 | 1,026,100 | 709 |
| 2007-11-29 | 605 | 620 | 596 | 609 | 141,200 | 609 |
| 2007-11-28 | 571 | 610 | 571 | 588 | 174,300 | 588 |
| 2007-11-27 | 545 | 584 | 532 | 581 | 192,700 | 581 |
| 2007-11-26 | 582 | 599 | 560 | 563 | 161,600 | 563 |
| 2007-11-22 | 564 | 585 | 553 | 573 | 191,500 | 573 |
| 2007-11-21 | 602 | 628 | 578 | 584 | 191,000 | 584 |
| 2007-11-20 | 579 | 649 | 552 | 620 | 348,400 | 620 |
| 2007-11-19 | 668 | 687 | 613 | 629 | 203,500 | 629 |
| 2007-11-16 | 690 | 691 | 666 | 671 | 124,100 | 671 |
| 2007-11-15 | 698 | 734 | 698 | 712 | 159,100 | 712 |
| 2007-11-14 | 700 | 719 | 690 | 715 | 250,700 | 715 |
| 2007-11-13 | 689 | 690 | 635 | 651 | 310,300 | 651 |
| 2007-11-12 | 669 | 669 | 611 | 652 | 347,600 | 652 |
| 2007-11-09 | 776 | 800 | 690 | 699 | 414,500 | 699 |
| 2007-11-08 | 760 | 792 | 760 | 775 | 154,700 | 775 |
| 2007-11-07 | 820 | 820 | 781 | 783 | 168,400 | 783 |
| 2007-11-06 | 777 | 826 | 767 | 785 | 366,900 | 785 |
| 2007-11-05 | 812 | 826 | 737 | 763 | 334,000 | 763 |
| 2007-11-02 | 817 | 886 | 806 | 820 | 526,100 | 820 |
| 2007-11-01 | 897 | 897 | 840 | 847 | 428,900 | 847 |
| 2007-10-31 | 925 | 925 | 890 | 902 | 250,400 | 902 |
| 2007-10-30 | 955 | 955 | 914 | 925 | 123,600 | 925 |
| 2007-10-29 | 943 | 955 | 930 | 945 | 121,700 | 945 |
| 2007-10-26 | 940 | 950 | 925 | 939 | 103,200 | 939 |
| 2007-10-25 | 972 | 986 | 922 | 941 | 157,800 | 941 |
| 2007-10-24 | 980 | 995 | 967 | 973 | 192,100 | 973 |
| 2007-10-23 | 997 | 998 | 965 | 969 | 128,900 | 969 |
| 2007-10-22 | 944 | 1,010 | 933 | 971 | 154,800 | 971 |
| 2007-10-19 | 1,014 | 1,014 | 993 | 994 | 145,200 | 994 |
| 2007-10-18 | 1,002 | 1,023 | 998 | 1,017 | 142,300 | 1,017 |
| 2007-10-17 | 1,020 | 1,029 | 990 | 999 | 290,500 | 999 |
| 2007-10-16 | 1,060 | 1,065 | 1,035 | 1,035 | 149,500 | 1,035 |
| 2007-10-15 | 1,085 | 1,099 | 1,038 | 1,072 | 172,500 | 1,072 |
| 2007-10-12 | 1,080 | 1,118 | 1,054 | 1,069 | 554,100 | 1,069 |
| 2007-10-11 | 1,023 | 1,085 | 1,021 | 1,085 | 1,165,300 | 1,085 |
| 2007-10-10 | 1,000 | 1,008 | 982 | 990 | 205,800 | 990 |
| 2007-10-09 | 1,013 | 1,032 | 1,000 | 1,003 | 145,500 | 1,003 |
| 2007-10-05 | 1,030 | 1,035 | 1,005 | 1,013 | 121,900 | 1,013 |
| 2007-10-04 | 1,036 | 1,058 | 1,025 | 1,031 | 166,800 | 1,031 |
| 2007-10-03 | 1,020 | 1,051 | 1,019 | 1,040 | 344,900 | 1,040 |
| 2007-10-02 | 1,030 | 1,038 | 1,015 | 1,020 | 180,000 | 1,020 |
| 2007-10-01 | 1,022 | 1,030 | 991 | 1,015 | 181,100 | 1,015 |
| 2007-09-28 | 1,068 | 1,068 | 1,023 | 1,034 | 296,200 | 1,034 |
| 2007-09-27 | 1,099 | 1,099 | 1,043 | 1,055 | 342,100 | 1,055 |
| 2007-09-26 | 1,083 | 1,099 | 1,072 | 1,073 | 361,200 | 1,073 |
| 2007-09-25 | 1,034 | 1,078 | 1,026 | 1,063 | 407,900 | 1,063 |
| 2007-09-21 | 1,029 | 1,060 | 1,023 | 1,025 | 242,600 | 1,025 |
| 2007-09-20 | 1,048 | 1,061 | 1,021 | 1,048 | 358,700 | 1,048 |
| 2007-09-19 | 1,060 | 1,070 | 1,021 | 1,028 | 198,900 | 1,028 |
| 2007-09-18 | 1,054 | 1,067 | 1,026 | 1,031 | 120,400 | 1,031 |
| 2007-09-14 | 1,061 | 1,081 | 1,041 | 1,048 | 233,600 | 1,048 |
| 2007-09-13 | 1,031 | 1,067 | 1,031 | 1,060 | 255,100 | 1,060 |
| 2007-09-12 | 1,070 | 1,083 | 1,026 | 1,037 | 506,600 | 1,037 |
| 2007-09-11 | 1,013 | 1,050 | 1,004 | 1,049 | 460,100 | 1,049 |
| 2007-09-10 | 981 | 1,024 | 957 | 1,009 | 350,300 | 1,009 |
| 2007-09-07 | 1,031 | 1,034 | 1,000 | 1,005 | 234,800 | 1,005 |
| 2007-09-06 | 973 | 1,027 | 962 | 1,024 | 425,400 | 1,024 |
| 2007-09-05 | 1,040 | 1,044 | 986 | 1,003 | 720,800 | 1,003 |
| 2007-09-04 | 986 | 1,057 | 962 | 985 | 2,328,000 | 985 |
| 2007-09-03 | 870 | 961 | 865 | 961 | 1,311,400 | 961 |
| 2007-08-31 | 860 | 880 | 845 | 861 | 312,700 | 861 |
| 2007-08-30 | 900 | 900 | 861 | 870 | 165,700 | 870 |
| 2007-08-29 | 865 | 888 | 860 | 880 | 189,400 | 880 |
| 2007-08-28 | 908 | 915 | 895 | 905 | 140,100 | 905 |
| 2007-08-27 | 930 | 936 | 905 | 908 | 187,100 | 908 |
| 2007-08-24 | 923 | 934 | 914 | 918 | 217,000 | 918 |
| 2007-08-23 | 937 | 939 | 915 | 922 | 177,400 | 922 |
| 2007-08-22 | 910 | 935 | 907 | 917 | 152,600 | 917 |
| 2007-08-21 | 919 | 943 | 904 | 928 | 349,800 | 928 |
| 2007-08-20 | 929 | 942 | 882 | 901 | 436,600 | 901 |
| 2007-08-17 | 963 | 970 | 873 | 878 | 540,200 | 878 |
| 2007-08-16 | 990 | 1,018 | 921 | 973 | 509,100 | 973 |
| 2007-08-15 | 999 | 1,070 | 984 | 992 | 717,600 | 992 |
| 2007-08-14 | 970 | 1,020 | 966 | 1,020 | 1,042,400 | 1,020 |
| 2007-08-13 | 930 | 961 | 925 | 953 | 324,800 | 953 |
| 2007-08-10 | 911 | 944 | 886 | 920 | 427,600 | 920 |
| 2007-08-09 | 995 | 995 | 895 | 951 | 619,400 | 951 |
| 2007-08-08 | 1,000 | 1,013 | 960 | 965 | 465,400 | 965 |
| 2007-08-07 | 1,029 | 1,046 | 985 | 995 | 639,800 | 995 |
| 2007-08-06 | 955 | 1,018 | 955 | 1,010 | 479,100 | 1,010 |
| 2007-08-03 | 996 | 1,008 | 966 | 985 | 538,900 | 985 |
| 2007-08-02 | 1,018 | 1,028 | 945 | 984 | 473,700 | 984 |
| 2007-08-01 | 1,007 | 1,040 | 988 | 988 | 712,900 | 988 |
| 2007-07-31 | 1,055 | 1,087 | 997 | 1,017 | 1,199,100 | 1,017 |
| 2007-07-30 | 926 | 1,041 | 903 | 1,016 | 2,199,300 | 1,016 |
| 2007-07-27 | 1,065 | 1,140 | 925 | 946 | 2,903,700 | 946 |
| 2007-07-26 | 1,160 | 1,235 | 1,121 | 1,125 | 2,170,000 | 1,125 |
| 2007-07-25 | 1,095 | 1,179 | 1,095 | 1,171 | 927,300 | 1,171 |
| 2007-07-24 | 1,192 | 1,217 | 1,133 | 1,145 | 1,616,700 | 1,145 |
| 2007-07-23 | 1,050 | 1,152 | 1,042 | 1,152 | 1,301,900 | 1,152 |
| 2007-07-20 | 1,111 | 1,250 | 1,074 | 1,090 | 6,004,200 | 1,090 |
| 2007-07-19 | 970 | 1,051 | 961 | 1,051 | 1,853,600 | 1,051 |
| 2007-07-18 | 978 | 978 | 951 | 951 | 380,100 | 951 |
| 2007-07-17 | 937 | 971 | 926 | 961 | 699,500 | 961 |
| 2007-07-13 | 954 | 962 | 934 | 942 | 418,400 | 942 |
| 2007-07-12 | 961 | 970 | 923 | 934 | 602,600 | 934 |
| 2007-07-11 | 941 | 982 | 917 | 941 | 1,370,800 | 941 |
| 2007-07-10 | 995 | 1,000 | 941 | 961 | 972,200 | 961 |
| 2007-07-09 | 1,020 | 1,032 | 1,003 | 1,003 | 588,200 | 1,003 |
| 2007-07-06 | 1,023 | 1,047 | 992 | 1,019 | 923,400 | 1,019 |
| 2007-07-05 | 976 | 1,063 | 968 | 1,014 | 2,804,300 | 1,014 |
| 2007-07-04 | 999 | 999 | 956 | 967 | 379,400 | 967 |
| 2007-07-03 | 997 | 1,004 | 972 | 980 | 418,000 | 980 |
| 2007-07-02 | 990 | 994 | 964 | 968 | 520,300 | 968 |
| 2007-06-29 | 944 | 1,010 | 932 | 970 | 1,829,400 | 970 |
| 2007-06-28 | 955 | 963 | 923 | 939 | 469,100 | 939 |
| 2007-06-27 | 964 | 970 | 920 | 926 | 500,000 | 926 |
| 2007-06-26 | 952 | 987 | 930 | 963 | 480,100 | 963 |
| 2007-06-25 | 982 | 1,010 | 952 | 956 | 638,300 | 956 |
| 2007-06-22 | 1,010 | 1,029 | 960 | 990 | 798,800 | 990 |
| 2007-06-21 | 1,000 | 1,016 | 970 | 991 | 913,100 | 991 |
| 2007-06-20 | 1,031 | 1,079 | 1,001 | 1,015 | 1,367,500 | 1,015 |
| 2007-06-19 | 1,050 | 1,160 | 1,003 | 1,020 | 3,403,600 | 1,020 |
| 2007-06-18 | 948 | 1,018 | 925 | 1,018 | 1,327,300 | 1,018 |
| 2007-06-15 | 953 | 979 | 885 | 918 | 1,381,900 | 918 |
| 2007-06-14 | 1,006 | 1,053 | 945 | 960 | 1,759,000 | 960 |
| 2007-06-13 | 945 | 1,005 | 902 | 996 | 2,429,600 | 996 |
| 2007-06-12 | 1,043 | 1,043 | 902 | 937 | 1,830,100 | 937 |
| 2007-06-11 | 1,140 | 1,200 | 1,045 | 1,054 | 1,937,900 | 1,054 |
| 2007-06-08 | 1,024 | 1,072 | 980 | 1,042 | 2,089,700 | 1,042 |
| 2007-06-07 | 1,221 | 1,249 | 1,103 | 1,144 | 3,262,900 | 1,144 |
| 2007-06-06 | 1,302 | 1,380 | 1,290 | 1,298 | 2,721,200 | 1,298 |
| 2007-06-05 | 1,380 | 1,535 | 1,266 | 1,342 | 6,818,200 | 1,342 |
| 2007-06-04 | 1,260 | 1,360 | 1,225 | 1,360 | 5,135,100 | 1,360 |
| 2007-06-01 | 1,191 | 1,290 | 1,105 | 1,160 | 5,378,200 | 1,160 |
| 2007-05-31 | 1,062 | 1,092 | 1,055 | 1,092 | 1,166,600 | 1,092 |
| 2007-05-30 | 930 | 992 | 923 | 992 | 4,454,800 | 992 |
| 2007-05-29 | 815 | 900 | 813 | 892 | 2,813,700 | 892 |
| 2007-05-28 | 820 | 844 | 784 | 811 | 2,262,600 | 811 |
| 2007-05-25 | 701 | 800 | 696 | 800 | 1,931,400 | 800 |
| 2007-05-24 | 748 | 774 | 733 | 741 | 1,346,600 | 741 |
| 2007-05-23 | 774 | 810 | 724 | 738 | 3,126,300 | 738 |
| 2007-05-22 | 647 | 727 | 632 | 724 | 3,305,600 | 724 |
| 2007-05-21 | 580 | 653 | 568 | 627 | 1,629,100 | 627 |
| 2007-05-18 | 583 | 592 | 550 | 564 | 648,100 | 564 |
| 2007-05-17 | 665 | 690 | 574 | 593 | 1,700,700 | 593 |
| 2007-05-16 | 653 | 729 | 645 | 660 | 2,794,200 | 660 |
| 2007-05-15 | 624 | 634 | 614 | 634 | 2,212,200 | 634 |
| 2007-05-14 | 460 | 534 | 460 | 534 | 881,600 | 534 |
| 2007-05-11 | 458 | 460 | 450 | 454 | 70,300 | 454 |
| 2007-05-10 | 458 | 465 | 458 | 463 | 113,700 | 463 |
| 2007-05-09 | 437 | 466 | 431 | 458 | 182,500 | 458 |
| 2007-05-08 | 435 | 438 | 430 | 432 | 38,700 | 432 |
| 2007-05-07 | 430 | 436 | 405 | 433 | 33,100 | 433 |
| 2007-05-02 | 429 | 429 | 423 | 425 | 22,300 | 425 |
| 2007-05-01 | 440 | 440 | 420 | 423 | 32,600 | 423 |
| 2007-04-27 | 428 | 435 | 425 | 430 | 38,700 | 430 |
| 2007-04-26 | 425 | 425 | 419 | 425 | 18,700 | 425 |
| 2007-04-25 | 416 | 419 | 413 | 414 | 9,500 | 414 |
| 2007-04-24 | 405 | 422 | 405 | 422 | 21,300 | 422 |
| 2007-04-23 | 426 | 427 | 405 | 414 | 24,000 | 414 |
| 2007-04-20 | 423 | 426 | 420 | 420 | 21,400 | 420 |
| 2007-04-19 | 436 | 440 | 421 | 425 | 81,500 | 425 |
| 2007-04-18 | 408 | 429 | 404 | 426 | 60,700 | 426 |
| 2007-04-17 | 409 | 421 | 408 | 410 | 35,400 | 410 |
| 2007-04-16 | 411 | 413 | 404 | 405 | 28,500 | 405 |
| 2007-04-13 | 410 | 413 | 391 | 404 | 25,100 | 404 |
| 2007-04-12 | 413 | 416 | 405 | 410 | 18,100 | 410 |
| 2007-04-11 | 418 | 424 | 416 | 418 | 25,900 | 418 |
| 2007-04-10 | 424 | 424 | 412 | 418 | 36,000 | 418 |
| 2007-04-09 | 395 | 413 | 389 | 413 | 26,500 | 413 |
| 2007-04-06 | 389 | 390 | 387 | 388 | 9,500 | 388 |
| 2007-04-05 | 393 | 396 | 387 | 387 | 27,700 | 387 |
| 2007-04-04 | 390 | 397 | 390 | 393 | 21,100 | 393 |
| 2007-04-03 | 383 | 388 | 381 | 384 | 17,100 | 384 |
| 2007-04-02 | 396 | 408 | 388 | 388 | 43,300 | 388 |
| 2007-03-30 | 409 | 409 | 401 | 401 | 7,600 | 401 |
| 2007-03-29 | 400 | 407 | 393 | 404 | 23,300 | 404 |
| 2007-03-28 | 414 | 414 | 390 | 400 | 22,000 | 400 |
| 2007-03-27 | 416 | 417 | 408 | 409 | 14,800 | 409 |
| 2007-03-26 | 422 | 425 | 416 | 419 | 24,800 | 419 |
| 2007-03-23 | 418 | 420 | 416 | 419 | 38,100 | 419 |
| 2007-03-22 | 423 | 424 | 416 | 416 | 48,700 | 416 |
| 2007-03-20 | 415 | 424 | 415 | 418 | 27,500 | 418 |
| 2007-03-19 | 416 | 421 | 411 | 414 | 34,500 | 414 |
| 2007-03-16 | 410 | 437 | 403 | 416 | 112,900 | 416 |
| 2007-03-15 | 407 | 413 | 404 | 404 | 31,600 | 404 |
| 2007-03-14 | 409 | 410 | 402 | 404 | 64,100 | 404 |
| 2007-03-13 | 432 | 433 | 421 | 421 | 34,600 | 421 |
| 2007-03-12 | 436 | 443 | 429 | 433 | 27,800 | 433 |
| 2007-03-09 | 435 | 439 | 421 | 433 | 46,600 | 433 |
| 2007-03-08 | 425 | 435 | 418 | 435 | 58,700 | 435 |
| 2007-03-07 | 436 | 440 | 420 | 420 | 43,500 | 420 |
| 2007-03-06 | 407 | 420 | 407 | 416 | 53,100 | 416 |
| 2007-03-05 | 413 | 421 | 405 | 407 | 66,900 | 407 |
| 2007-03-02 | 422 | 435 | 418 | 435 | 65,400 | 435 |
| 2007-03-01 | 444 | 452 | 435 | 437 | 34,300 | 437 |
| 2007-02-28 | 418 | 450 | 418 | 443 | 100,400 | 443 |
| 2007-02-27 | 466 | 466 | 460 | 463 | 43,500 | 463 |
| 2007-02-26 | 462 | 465 | 460 | 460 | 75,300 | 460 |
| 2007-02-23 | 450 | 457 | 446 | 456 | 54,300 | 456 |
| 2007-02-22 | 455 | 455 | 441 | 446 | 73,000 | 446 |
| 2007-02-21 | 437 | 447 | 428 | 432 | 85,000 | 432 |
| 2007-02-20 | 450 | 451 | 435 | 437 | 51,500 | 437 |
| 2007-02-19 | 452 | 455 | 439 | 446 | 58,500 | 446 |
| 2007-02-16 | 459 | 465 | 455 | 456 | 63,900 | 456 |
| 2007-02-15 | 471 | 471 | 458 | 461 | 103,800 | 461 |
| 2007-02-14 | 469 | 480 | 458 | 470 | 408,400 | 470 |
| 2007-02-13 | 430 | 459 | 424 | 459 | 299,700 | 459 |
| 2007-02-09 | 405 | 422 | 405 | 415 | 73,000 | 415 |
| 2007-02-08 | 417 | 419 | 406 | 406 | 33,100 | 406 |
| 2007-02-07 | 418 | 420 | 413 | 415 | 29,400 | 415 |
| 2007-02-06 | 408 | 414 | 405 | 414 | 18,000 | 414 |
| 2007-02-05 | 417 | 417 | 404 | 407 | 30,400 | 407 |
| 2007-02-02 | 419 | 419 | 412 | 414 | 18,200 | 414 |
| 2007-02-01 | 412 | 420 | 405 | 420 | 27,400 | 420 |
| 2007-01-31 | 423 | 429 | 413 | 415 | 42,800 | 415 |
| 2007-01-30 | 426 | 429 | 425 | 425 | 31,700 | 425 |
| 2007-01-29 | 437 | 437 | 425 | 425 | 32,200 | 425 |
| 2007-01-26 | 435 | 435 | 418 | 427 | 38,300 | 427 |
| 2007-01-25 | 441 | 443 | 425 | 425 | 91,900 | 425 |
| 2007-01-24 | 413 | 438 | 411 | 426 | 100,100 | 426 |
| 2007-01-23 | 411 | 416 | 405 | 408 | 29,500 | 408 |
| 2007-01-22 | 422 | 425 | 415 | 416 | 26,300 | 416 |
| 2007-01-19 | 414 | 420 | 413 | 418 | 50,400 | 418 |
| 2007-01-18 | 412 | 419 | 406 | 419 | 32,500 | 419 |
| 2007-01-17 | 408 | 418 | 405 | 412 | 23,900 | 412 |
| 2007-01-16 | 417 | 419 | 409 | 413 | 25,300 | 413 |
| 2007-01-15 | 410 | 419 | 410 | 417 | 34,300 | 417 |
| 2007-01-12 | 406 | 406 | 390 | 405 | 39,500 | 405 |
| 2007-01-11 | 415 | 415 | 388 | 395 | 37,900 | 395 |
| 2007-01-10 | 428 | 428 | 400 | 402 | 68,700 | 402 |
| 2007-01-09 | 417 | 427 | 410 | 417 | 114,500 | 417 |
| 2007-01-05 | 449 | 458 | 412 | 412 | 418,100 | 412 |
| 2007-01-04 | 400 | 430 | 399 | 429 | 170,300 | 429 |
分割・併合履歴 ： なし