9115 明海グループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 411 | 426 | 410 | 419 | 14,700 | 419 |
| 2008-12-29 | 400 | 425 | 400 | 425 | 33,100 | 425 |
| 2008-12-26 | 395 | 405 | 395 | 400 | 21,100 | 400 |
| 2008-12-25 | 385 | 400 | 385 | 396 | 14,400 | 396 |
| 2008-12-24 | 395 | 399 | 386 | 390 | 22,100 | 390 |
| 2008-12-22 | 407 | 408 | 389 | 399 | 27,400 | 399 |
| 2008-12-19 | 430 | 430 | 400 | 412 | 43,200 | 412 |
| 2008-12-18 | 444 | 453 | 425 | 425 | 59,400 | 425 |
| 2008-12-17 | 470 | 477 | 425 | 454 | 107,300 | 454 |
| 2008-12-16 | 392 | 477 | 392 | 450 | 309,300 | 450 |
| 2008-12-15 | 385 | 404 | 385 | 397 | 97,200 | 397 |
| 2008-12-12 | 375 | 379 | 354 | 371 | 115,100 | 371 |
| 2008-12-11 | 354 | 376 | 344 | 375 | 155,400 | 375 |
| 2008-12-10 | 328 | 359 | 325 | 347 | 155,400 | 347 |
| 2008-12-09 | 313 | 329 | 312 | 329 | 69,000 | 329 |
| 2008-12-08 | 303 | 312 | 299 | 311 | 31,400 | 311 |
| 2008-12-05 | 296 | 304 | 293 | 293 | 22,400 | 293 |
| 2008-12-04 | 307 | 310 | 290 | 296 | 24,400 | 296 |
| 2008-12-03 | 296 | 315 | 292 | 297 | 31,400 | 297 |
| 2008-12-02 | 288 | 296 | 283 | 290 | 23,900 | 290 |
| 2008-12-01 | 315 | 315 | 296 | 297 | 45,700 | 297 |
| 2008-11-28 | 299 | 311 | 297 | 311 | 35,600 | 311 |
| 2008-11-27 | 297 | 308 | 295 | 299 | 24,200 | 299 |
| 2008-11-26 | 300 | 303 | 294 | 297 | 14,800 | 297 |
| 2008-11-25 | 305 | 312 | 295 | 298 | 57,500 | 298 |
| 2008-11-21 | 282 | 302 | 280 | 295 | 47,800 | 295 |
| 2008-11-20 | 301 | 311 | 292 | 292 | 36,600 | 292 |
| 2008-11-19 | 303 | 320 | 298 | 311 | 73,500 | 311 |
| 2008-11-18 | 302 | 313 | 298 | 299 | 36,800 | 299 |
| 2008-11-17 | 300 | 320 | 295 | 307 | 43,900 | 307 |
| 2008-11-14 | 313 | 324 | 304 | 307 | 56,200 | 307 |
| 2008-11-13 | 315 | 315 | 296 | 303 | 66,200 | 303 |
| 2008-11-12 | 325 | 335 | 322 | 322 | 26,900 | 322 |
| 2008-11-11 | 349 | 349 | 325 | 333 | 48,200 | 333 |
| 2008-11-10 | 355 | 356 | 336 | 345 | 33,800 | 345 |
| 2008-11-07 | 334 | 347 | 320 | 327 | 70,100 | 327 |
| 2008-11-06 | 351 | 353 | 336 | 344 | 51,900 | 344 |
| 2008-11-05 | 341 | 367 | 340 | 360 | 118,200 | 360 |
| 2008-11-04 | 340 | 343 | 327 | 336 | 74,600 | 336 |
| 2008-10-31 | 338 | 339 | 321 | 327 | 79,500 | 327 |
| 2008-10-30 | 307 | 337 | 307 | 335 | 158,900 | 335 |
| 2008-10-29 | 312 | 333 | 293 | 305 | 126,300 | 305 |
| 2008-10-28 | 256 | 288 | 240 | 267 | 77,800 | 267 |
| 2008-10-27 | 293 | 301 | 256 | 256 | 104,200 | 256 |
| 2008-10-24 | 304 | 320 | 280 | 311 | 58,600 | 311 |
| 2008-10-23 | 305 | 315 | 295 | 314 | 74,600 | 314 |
| 2008-10-22 | 338 | 338 | 324 | 325 | 64,100 | 325 |
| 2008-10-21 | 354 | 354 | 323 | 337 | 102,000 | 337 |
| 2008-10-20 | 310 | 346 | 310 | 329 | 124,000 | 329 |
| 2008-10-17 | 333 | 334 | 303 | 312 | 100,400 | 312 |
| 2008-10-16 | 295 | 320 | 287 | 303 | 135,500 | 303 |
| 2008-10-15 | 351 | 354 | 321 | 336 | 126,900 | 336 |
| 2008-10-14 | 356 | 356 | 345 | 356 | 133,000 | 356 |
| 2008-10-10 | 307 | 308 | 263 | 276 | 291,300 | 276 |
| 2008-10-09 | 350 | 366 | 313 | 317 | 345,000 | 317 |
| 2008-10-08 | 420 | 429 | 356 | 360 | 134,500 | 360 |
| 2008-10-07 | 386 | 446 | 386 | 433 | 186,000 | 433 |
| 2008-10-06 | 485 | 488 | 431 | 431 | 93,600 | 431 |
| 2008-10-03 | 472 | 530 | 461 | 483 | 165,000 | 483 |
| 2008-10-02 | 482 | 495 | 469 | 477 | 145,500 | 477 |
| 2008-10-01 | 490 | 490 | 465 | 483 | 123,300 | 483 |
| 2008-09-30 | 453 | 475 | 440 | 470 | 149,000 | 470 |
| 2008-09-29 | 524 | 526 | 471 | 475 | 117,900 | 475 |
| 2008-09-26 | 560 | 568 | 509 | 516 | 152,000 | 516 |
| 2008-09-25 | 600 | 600 | 565 | 569 | 60,100 | 569 |
| 2008-09-24 | 575 | 605 | 568 | 605 | 80,000 | 605 |
| 2008-09-22 | 639 | 649 | 589 | 595 | 102,300 | 595 |
| 2008-09-19 | 635 | 649 | 631 | 634 | 140,300 | 634 |
| 2008-09-18 | 610 | 630 | 577 | 625 | 154,600 | 625 |
| 2008-09-17 | 603 | 628 | 602 | 623 | 165,900 | 623 |
| 2008-09-16 | 529 | 633 | 525 | 594 | 282,600 | 594 |
| 2008-09-12 | 591 | 600 | 578 | 599 | 196,200 | 599 |
| 2008-09-11 | 577 | 587 | 520 | 551 | 105,200 | 551 |
| 2008-09-10 | 531 | 585 | 530 | 567 | 217,100 | 567 |
| 2008-09-09 | 511 | 599 | 505 | 551 | 199,200 | 551 |
| 2008-09-08 | 506 | 519 | 506 | 517 | 30,300 | 517 |
| 2008-09-05 | 462 | 500 | 460 | 496 | 82,000 | 496 |
| 2008-09-04 | 519 | 523 | 485 | 487 | 98,300 | 487 |
| 2008-09-03 | 512 | 523 | 509 | 519 | 47,600 | 519 |
| 2008-09-02 | 511 | 519 | 510 | 513 | 41,600 | 513 |
| 2008-09-01 | 510 | 522 | 508 | 516 | 26,000 | 516 |
| 2008-08-29 | 500 | 522 | 500 | 518 | 67,100 | 518 |
| 2008-08-28 | 507 | 512 | 500 | 502 | 23,400 | 502 |
| 2008-08-27 | 520 | 520 | 504 | 506 | 26,600 | 506 |
| 2008-08-26 | 502 | 520 | 501 | 515 | 21,000 | 515 |
| 2008-08-25 | 516 | 539 | 511 | 522 | 38,900 | 522 |
| 2008-08-22 | 518 | 525 | 512 | 516 | 33,100 | 516 |
| 2008-08-21 | 531 | 531 | 523 | 528 | 31,300 | 528 |
| 2008-08-20 | 531 | 548 | 525 | 532 | 30,500 | 532 |
| 2008-08-19 | 524 | 540 | 520 | 538 | 28,000 | 538 |
| 2008-08-18 | 539 | 544 | 532 | 534 | 46,800 | 534 |
| 2008-08-15 | 540 | 560 | 519 | 528 | 127,900 | 528 |
| 2008-08-14 | 516 | 537 | 516 | 527 | 62,200 | 527 |
| 2008-08-13 | 508 | 519 | 508 | 515 | 56,300 | 515 |
| 2008-08-12 | 520 | 525 | 514 | 518 | 30,100 | 518 |
| 2008-08-11 | 512 | 525 | 506 | 524 | 57,700 | 524 |
| 2008-08-08 | 502 | 528 | 502 | 519 | 55,400 | 519 |
| 2008-08-07 | 522 | 525 | 515 | 519 | 57,600 | 519 |
| 2008-08-06 | 523 | 536 | 515 | 528 | 75,500 | 528 |
| 2008-08-05 | 500 | 519 | 492 | 511 | 74,500 | 511 |
| 2008-08-04 | 510 | 520 | 506 | 510 | 47,200 | 510 |
| 2008-08-01 | 534 | 534 | 516 | 525 | 56,800 | 525 |
| 2008-07-31 | 534 | 546 | 514 | 541 | 92,600 | 541 |
| 2008-07-30 | 515 | 525 | 515 | 524 | 54,100 | 524 |
| 2008-07-29 | 498 | 509 | 491 | 505 | 46,300 | 505 |
| 2008-07-28 | 540 | 540 | 516 | 518 | 33,700 | 518 |
| 2008-07-25 | 532 | 543 | 527 | 527 | 35,400 | 527 |
| 2008-07-24 | 523 | 545 | 523 | 543 | 78,300 | 543 |
| 2008-07-23 | 514 | 538 | 514 | 525 | 81,200 | 525 |
| 2008-07-22 | 500 | 509 | 490 | 508 | 38,100 | 508 |
| 2008-07-18 | 494 | 497 | 484 | 490 | 61,900 | 490 |
| 2008-07-17 | 462 | 486 | 462 | 475 | 71,500 | 475 |
| 2008-07-16 | 462 | 467 | 450 | 457 | 52,800 | 457 |
| 2008-07-15 | 495 | 497 | 471 | 472 | 53,600 | 472 |
| 2008-07-14 | 502 | 518 | 495 | 495 | 99,300 | 495 |
| 2008-07-11 | 509 | 528 | 509 | 510 | 67,600 | 510 |
| 2008-07-10 | 505 | 524 | 505 | 517 | 25,800 | 517 |
| 2008-07-09 | 522 | 527 | 513 | 513 | 54,000 | 513 |
| 2008-07-08 | 522 | 534 | 510 | 510 | 57,200 | 510 |
| 2008-07-07 | 525 | 540 | 509 | 522 | 62,200 | 522 |
| 2008-07-04 | 527 | 554 | 515 | 518 | 61,400 | 518 |
| 2008-07-03 | 514 | 530 | 506 | 526 | 83,300 | 526 |
| 2008-07-02 | 560 | 561 | 537 | 544 | 83,200 | 544 |
| 2008-07-01 | 567 | 578 | 557 | 570 | 50,700 | 570 |
| 2008-06-30 | 574 | 585 | 566 | 573 | 62,400 | 573 |
| 2008-06-27 | 577 | 589 | 573 | 588 | 57,000 | 588 |
| 2008-06-26 | 607 | 608 | 592 | 597 | 40,800 | 597 |
| 2008-06-25 | 592 | 610 | 583 | 607 | 65,600 | 607 |
| 2008-06-24 | 593 | 600 | 591 | 598 | 32,700 | 598 |
| 2008-06-23 | 588 | 610 | 587 | 603 | 47,200 | 603 |
| 2008-06-20 | 612 | 613 | 600 | 606 | 73,600 | 606 |
| 2008-06-19 | 628 | 628 | 601 | 604 | 80,600 | 604 |
| 2008-06-18 | 630 | 637 | 620 | 630 | 65,100 | 630 |
| 2008-06-17 | 609 | 622 | 602 | 619 | 41,600 | 619 |
| 2008-06-16 | 588 | 616 | 588 | 613 | 84,700 | 613 |
| 2008-06-13 | 607 | 615 | 586 | 605 | 160,000 | 605 |
| 2008-06-12 | 618 | 623 | 611 | 617 | 178,000 | 617 |
| 2008-06-11 | 630 | 642 | 620 | 634 | 84,200 | 634 |
| 2008-06-10 | 650 | 662 | 635 | 638 | 89,500 | 638 |
| 2008-06-09 | 645 | 667 | 641 | 654 | 83,200 | 654 |
| 2008-06-06 | 720 | 720 | 673 | 675 | 432,700 | 675 |
| 2008-06-05 | 647 | 695 | 636 | 694 | 426,200 | 694 |
| 2008-06-04 | 628 | 633 | 623 | 633 | 72,300 | 633 |
| 2008-06-03 | 628 | 633 | 623 | 627 | 106,400 | 627 |
| 2008-06-02 | 645 | 649 | 634 | 637 | 107,900 | 637 |
| 2008-05-30 | 634 | 640 | 627 | 636 | 101,800 | 636 |
| 2008-05-29 | 624 | 636 | 620 | 625 | 139,000 | 625 |
| 2008-05-28 | 654 | 654 | 615 | 620 | 103,500 | 620 |
| 2008-05-27 | 615 | 650 | 615 | 634 | 102,400 | 634 |
| 2008-05-26 | 643 | 647 | 615 | 617 | 127,500 | 617 |
| 2008-05-23 | 666 | 666 | 639 | 643 | 168,300 | 643 |
| 2008-05-22 | 640 | 676 | 627 | 667 | 116,800 | 667 |
| 2008-05-21 | 670 | 670 | 652 | 664 | 158,600 | 664 |
| 2008-05-20 | 685 | 691 | 676 | 680 | 141,300 | 680 |
| 2008-05-19 | 688 | 695 | 673 | 678 | 210,200 | 678 |
| 2008-05-16 | 709 | 709 | 671 | 678 | 418,300 | 678 |
| 2008-05-15 | 709 | 715 | 665 | 675 | 403,800 | 675 |
| 2008-05-14 | 697 | 700 | 681 | 690 | 134,900 | 690 |
| 2008-05-13 | 696 | 701 | 676 | 689 | 111,900 | 689 |
| 2008-05-12 | 691 | 691 | 667 | 686 | 111,100 | 686 |
| 2008-05-09 | 717 | 726 | 690 | 692 | 171,200 | 692 |
| 2008-05-08 | 706 | 733 | 695 | 715 | 332,200 | 715 |
| 2008-05-07 | 685 | 714 | 677 | 713 | 328,800 | 713 |
| 2008-05-02 | 685 | 690 | 664 | 672 | 124,000 | 672 |
| 2008-05-01 | 665 | 690 | 663 | 670 | 130,500 | 670 |
| 2008-04-30 | 688 | 693 | 668 | 669 | 151,900 | 669 |
| 2008-04-28 | 690 | 704 | 677 | 693 | 271,900 | 693 |
| 2008-04-25 | 723 | 723 | 675 | 680 | 364,600 | 680 |
| 2008-04-24 | 723 | 734 | 706 | 708 | 560,000 | 708 |
| 2008-04-23 | 679 | 720 | 676 | 706 | 547,400 | 706 |
| 2008-04-22 | 666 | 714 | 644 | 687 | 631,700 | 687 |
| 2008-04-21 | 703 | 739 | 663 | 676 | 1,588,700 | 676 |
| 2008-04-18 | 544 | 643 | 544 | 643 | 1,251,600 | 643 |
| 2008-04-17 | 562 | 562 | 540 | 543 | 144,700 | 543 |
| 2008-04-16 | 530 | 550 | 523 | 538 | 157,200 | 538 |
| 2008-04-15 | 552 | 552 | 518 | 526 | 246,400 | 526 |
| 2008-04-14 | 543 | 550 | 533 | 544 | 123,300 | 544 |
| 2008-04-11 | 550 | 559 | 538 | 553 | 165,900 | 553 |
| 2008-04-10 | 565 | 565 | 527 | 537 | 330,100 | 537 |
| 2008-04-09 | 622 | 622 | 544 | 555 | 443,500 | 555 |
| 2008-04-08 | 617 | 636 | 607 | 613 | 149,800 | 613 |
| 2008-04-07 | 605 | 625 | 601 | 622 | 225,900 | 622 |
| 2008-04-04 | 631 | 645 | 623 | 628 | 134,200 | 628 |
| 2008-04-03 | 642 | 670 | 632 | 650 | 141,400 | 650 |
| 2008-04-02 | 685 | 685 | 650 | 652 | 161,200 | 652 |
| 2008-04-01 | 650 | 674 | 648 | 652 | 259,200 | 652 |
| 2008-03-31 | 686 | 688 | 645 | 651 | 265,900 | 651 |
| 2008-03-28 | 709 | 723 | 700 | 705 | 129,700 | 705 |
| 2008-03-27 | 686 | 736 | 682 | 711 | 341,500 | 711 |
| 2008-03-26 | 720 | 731 | 682 | 706 | 199,300 | 706 |
| 2008-03-25 | 745 | 754 | 722 | 740 | 123,300 | 740 |
| 2008-03-24 | 735 | 777 | 721 | 725 | 178,900 | 725 |
| 2008-03-21 | 795 | 800 | 734 | 755 | 239,700 | 755 |
| 2008-03-19 | 744 | 795 | 744 | 780 | 328,000 | 780 |
| 2008-03-18 | 710 | 727 | 676 | 714 | 267,000 | 714 |
| 2008-03-17 | 660 | 705 | 650 | 674 | 339,900 | 674 |
| 2008-03-14 | 772 | 845 | 703 | 740 | 729,000 | 740 |
| 2008-03-13 | 819 | 918 | 737 | 782 | 1,870,600 | 782 |
| 2008-03-12 | 780 | 829 | 750 | 829 | 1,017,300 | 829 |
| 2008-03-11 | 645 | 745 | 635 | 729 | 674,100 | 729 |
| 2008-03-10 | 610 | 659 | 605 | 650 | 433,400 | 650 |
| 2008-03-07 | 584 | 656 | 570 | 620 | 493,700 | 620 |
| 2008-03-06 | 560 | 600 | 553 | 600 | 185,200 | 600 |
| 2008-03-05 | 540 | 556 | 537 | 543 | 131,200 | 543 |
| 2008-03-04 | 522 | 536 | 517 | 534 | 121,100 | 534 |
| 2008-03-03 | 498 | 519 | 498 | 512 | 118,500 | 512 |
| 2008-02-29 | 549 | 551 | 535 | 538 | 68,600 | 538 |
| 2008-02-28 | 560 | 570 | 548 | 564 | 126,300 | 564 |
| 2008-02-27 | 576 | 586 | 561 | 565 | 82,600 | 565 |
| 2008-02-26 | 595 | 600 | 571 | 572 | 87,300 | 572 |
| 2008-02-25 | 585 | 600 | 584 | 584 | 78,600 | 584 |
| 2008-02-22 | 571 | 594 | 567 | 582 | 125,300 | 582 |
| 2008-02-21 | 589 | 595 | 571 | 590 | 133,900 | 590 |
| 2008-02-20 | 601 | 605 | 572 | 572 | 194,100 | 572 |
| 2008-02-19 | 625 | 625 | 600 | 611 | 135,100 | 611 |
| 2008-02-18 | 609 | 640 | 597 | 609 | 330,400 | 609 |
| 2008-02-15 | 551 | 594 | 545 | 592 | 198,800 | 592 |
| 2008-02-14 | 562 | 563 | 545 | 560 | 137,500 | 560 |
| 2008-02-13 | 549 | 550 | 532 | 536 | 86,000 | 536 |
| 2008-02-12 | 520 | 547 | 515 | 523 | 100,700 | 523 |
| 2008-02-08 | 575 | 575 | 522 | 532 | 223,300 | 532 |
| 2008-02-07 | 555 | 570 | 535 | 565 | 178,600 | 565 |
| 2008-02-06 | 559 | 571 | 540 | 541 | 129,200 | 541 |
| 2008-02-05 | 578 | 590 | 562 | 589 | 151,300 | 589 |
| 2008-02-04 | 590 | 594 | 575 | 582 | 167,000 | 582 |
| 2008-02-01 | 558 | 590 | 550 | 560 | 311,500 | 560 |
| 2008-01-31 | 512 | 548 | 512 | 548 | 146,500 | 548 |
| 2008-01-30 | 537 | 559 | 515 | 532 | 312,200 | 532 |
| 2008-01-29 | 540 | 540 | 519 | 529 | 162,200 | 529 |
| 2008-01-28 | 510 | 535 | 498 | 512 | 210,400 | 512 |
| 2008-01-25 | 530 | 549 | 521 | 539 | 399,000 | 539 |
| 2008-01-24 | 464 | 505 | 464 | 500 | 234,600 | 500 |
| 2008-01-23 | 458 | 468 | 438 | 456 | 140,400 | 456 |
| 2008-01-22 | 415 | 443 | 414 | 433 | 176,800 | 433 |
| 2008-01-21 | 440 | 449 | 432 | 440 | 160,900 | 440 |
| 2008-01-18 | 406 | 464 | 406 | 455 | 241,900 | 455 |
| 2008-01-17 | 408 | 449 | 408 | 431 | 248,500 | 431 |
| 2008-01-16 | 420 | 430 | 385 | 403 | 261,500 | 403 |
| 2008-01-15 | 462 | 472 | 421 | 422 | 159,900 | 422 |
| 2008-01-11 | 507 | 535 | 476 | 482 | 288,100 | 482 |
| 2008-01-10 | 525 | 535 | 498 | 499 | 155,400 | 499 |
| 2008-01-09 | 484 | 536 | 477 | 515 | 287,000 | 515 |
| 2008-01-08 | 493 | 509 | 476 | 509 | 273,500 | 509 |
| 2008-01-07 | 481 | 486 | 457 | 458 | 177,700 | 458 |
| 2008-01-04 | 510 | 511 | 484 | 491 | 101,800 | 491 |
分割・併合履歴 ： なし
