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