9115 明海グループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 416 | 418 | 412 | 415 | 12,000 | 415 |
| 2009-12-29 | 415 | 423 | 410 | 412 | 16,400 | 412 |
| 2009-12-28 | 403 | 433 | 403 | 420 | 37,300 | 420 |
| 2009-12-25 | 410 | 415 | 403 | 403 | 25,000 | 403 |
| 2009-12-24 | 415 | 415 | 408 | 413 | 11,000 | 413 |
| 2009-12-22 | 410 | 415 | 407 | 415 | 13,900 | 415 |
| 2009-12-21 | 407 | 415 | 406 | 409 | 15,300 | 409 |
| 2009-12-18 | 417 | 417 | 408 | 410 | 17,800 | 410 |
| 2009-12-17 | 413 | 421 | 411 | 416 | 12,200 | 416 |
| 2009-12-16 | 423 | 423 | 404 | 418 | 23,000 | 418 |
| 2009-12-15 | 407 | 410 | 403 | 404 | 13,400 | 404 |
| 2009-12-14 | 414 | 416 | 406 | 408 | 17,100 | 408 |
| 2009-12-11 | 409 | 415 | 406 | 409 | 38,900 | 409 |
| 2009-12-10 | 414 | 415 | 401 | 404 | 19,100 | 404 |
| 2009-12-09 | 411 | 414 | 405 | 405 | 27,400 | 405 |
| 2009-12-08 | 427 | 430 | 420 | 421 | 49,000 | 421 |
| 2009-12-07 | 418 | 483 | 418 | 437 | 249,100 | 437 |
| 2009-12-04 | 403 | 414 | 403 | 403 | 22,900 | 403 |
| 2009-12-03 | 395 | 411 | 395 | 408 | 30,400 | 408 |
| 2009-12-02 | 393 | 407 | 391 | 394 | 15,700 | 394 |
| 2009-12-01 | 384 | 408 | 379 | 402 | 29,700 | 402 |
| 2009-11-30 | 380 | 395 | 370 | 394 | 16,700 | 394 |
| 2009-11-27 | 381 | 385 | 365 | 374 | 25,600 | 374 |
| 2009-11-26 | 387 | 397 | 385 | 393 | 16,100 | 393 |
| 2009-11-25 | 390 | 401 | 389 | 397 | 14,400 | 397 |
| 2009-11-24 | 415 | 420 | 390 | 395 | 19,600 | 395 |
| 2009-11-20 | 400 | 414 | 394 | 414 | 18,300 | 414 |
| 2009-11-19 | 408 | 412 | 387 | 398 | 21,900 | 398 |
| 2009-11-18 | 413 | 417 | 406 | 407 | 21,900 | 407 |
| 2009-11-17 | 426 | 426 | 407 | 408 | 37,000 | 408 |
| 2009-11-16 | 430 | 439 | 421 | 421 | 23,200 | 421 |
| 2009-11-13 | 430 | 432 | 427 | 429 | 7,700 | 429 |
| 2009-11-12 | 446 | 447 | 428 | 428 | 24,500 | 428 |
| 2009-11-11 | 445 | 448 | 440 | 447 | 19,400 | 447 |
| 2009-11-10 | 437 | 442 | 435 | 440 | 15,600 | 440 |
| 2009-11-09 | 434 | 435 | 428 | 432 | 12,000 | 432 |
| 2009-11-06 | 434 | 441 | 421 | 429 | 14,300 | 429 |
| 2009-11-05 | 436 | 444 | 429 | 439 | 16,100 | 439 |
| 2009-11-04 | 428 | 441 | 428 | 441 | 14,500 | 441 |
| 2009-11-02 | 435 | 443 | 432 | 443 | 14,400 | 443 |
| 2009-10-30 | 461 | 469 | 445 | 449 | 22,500 | 449 |
| 2009-10-29 | 455 | 459 | 450 | 451 | 27,100 | 451 |
| 2009-10-28 | 480 | 480 | 461 | 466 | 23,600 | 466 |
| 2009-10-27 | 483 | 483 | 462 | 478 | 30,000 | 478 |
| 2009-10-26 | 486 | 492 | 475 | 488 | 36,800 | 488 |
| 2009-10-23 | 485 | 494 | 475 | 481 | 47,200 | 481 |
| 2009-10-22 | 489 | 489 | 475 | 488 | 30,300 | 488 |
| 2009-10-21 | 469 | 490 | 469 | 485 | 44,900 | 485 |
| 2009-10-20 | 486 | 486 | 473 | 474 | 17,500 | 474 |
| 2009-10-19 | 470 | 482 | 452 | 479 | 29,500 | 479 |
| 2009-10-16 | 495 | 505 | 474 | 474 | 60,700 | 474 |
| 2009-10-15 | 490 | 496 | 481 | 495 | 82,300 | 495 |
| 2009-10-14 | 471 | 481 | 455 | 479 | 44,000 | 479 |
| 2009-10-13 | 485 | 487 | 458 | 466 | 56,800 | 466 |
| 2009-10-09 | 491 | 497 | 451 | 472 | 212,200 | 472 |
| 2009-10-08 | 440 | 500 | 438 | 492 | 550,500 | 492 |
| 2009-10-07 | 389 | 424 | 389 | 420 | 24,100 | 420 |
| 2009-10-06 | 400 | 400 | 382 | 394 | 16,800 | 394 |
| 2009-10-05 | 393 | 395 | 387 | 395 | 13,900 | 395 |
| 2009-10-02 | 400 | 400 | 381 | 391 | 26,300 | 391 |
| 2009-10-01 | 405 | 405 | 400 | 401 | 19,000 | 401 |
| 2009-09-30 | 405 | 413 | 402 | 410 | 10,900 | 410 |
| 2009-09-29 | 425 | 427 | 408 | 415 | 23,200 | 415 |
| 2009-09-28 | 435 | 439 | 424 | 431 | 26,000 | 431 |
| 2009-09-25 | 440 | 442 | 435 | 436 | 6,600 | 436 |
| 2009-09-24 | 441 | 451 | 436 | 445 | 30,100 | 445 |
| 2009-09-18 | 441 | 442 | 435 | 441 | 22,200 | 441 |
| 2009-09-17 | 443 | 448 | 436 | 442 | 15,300 | 442 |
| 2009-09-16 | 444 | 447 | 436 | 438 | 26,400 | 438 |
| 2009-09-15 | 449 | 452 | 435 | 444 | 39,600 | 444 |
| 2009-09-14 | 455 | 464 | 441 | 444 | 117,400 | 444 |
| 2009-09-11 | 489 | 492 | 470 | 477 | 41,700 | 477 |
| 2009-09-10 | 458 | 494 | 457 | 485 | 69,300 | 485 |
| 2009-09-09 | 461 | 461 | 454 | 456 | 15,100 | 456 |
| 2009-09-08 | 465 | 465 | 453 | 459 | 5,000 | 459 |
| 2009-09-07 | 457 | 467 | 457 | 460 | 10,300 | 460 |
| 2009-09-04 | 465 | 473 | 452 | 458 | 23,500 | 458 |
| 2009-09-03 | 462 | 479 | 460 | 465 | 42,100 | 465 |
| 2009-09-02 | 479 | 479 | 472 | 472 | 26,400 | 472 |
| 2009-09-01 | 485 | 490 | 484 | 486 | 12,600 | 486 |
| 2009-08-31 | 485 | 500 | 485 | 492 | 29,300 | 492 |
| 2009-08-28 | 496 | 500 | 485 | 490 | 26,200 | 490 |
| 2009-08-27 | 498 | 501 | 494 | 495 | 18,500 | 495 |
| 2009-08-26 | 503 | 504 | 496 | 501 | 24,300 | 501 |
| 2009-08-25 | 501 | 502 | 495 | 498 | 14,300 | 498 |
| 2009-08-24 | 506 | 513 | 502 | 504 | 14,500 | 504 |
| 2009-08-21 | 510 | 510 | 491 | 495 | 16,600 | 495 |
| 2009-08-20 | 505 | 508 | 494 | 503 | 25,000 | 503 |
| 2009-08-19 | 509 | 512 | 500 | 503 | 19,100 | 503 |
| 2009-08-18 | 510 | 517 | 509 | 510 | 17,200 | 510 |
| 2009-08-17 | 515 | 519 | 510 | 510 | 21,900 | 510 |
| 2009-08-14 | 516 | 527 | 516 | 518 | 22,800 | 518 |
| 2009-08-13 | 529 | 529 | 519 | 526 | 14,300 | 526 |
| 2009-08-12 | 533 | 533 | 520 | 520 | 19,600 | 520 |
| 2009-08-11 | 523 | 543 | 523 | 534 | 18,900 | 534 |
| 2009-08-10 | 544 | 545 | 530 | 533 | 24,700 | 533 |
| 2009-08-07 | 520 | 522 | 515 | 521 | 10,800 | 521 |
| 2009-08-06 | 520 | 532 | 519 | 526 | 14,200 | 526 |
| 2009-08-05 | 528 | 540 | 524 | 528 | 19,700 | 528 |
| 2009-08-04 | 548 | 548 | 516 | 528 | 34,600 | 528 |
| 2009-08-03 | 512 | 512 | 483 | 512 | 16,300 | 512 |
| 2009-07-31 | 518 | 520 | 506 | 506 | 18,700 | 506 |
| 2009-07-30 | 528 | 528 | 505 | 505 | 16,000 | 505 |
| 2009-07-29 | 512 | 520 | 509 | 519 | 16,200 | 519 |
| 2009-07-28 | 509 | 525 | 503 | 511 | 22,500 | 511 |
| 2009-07-27 | 539 | 550 | 509 | 512 | 84,700 | 512 |
| 2009-07-24 | 506 | 527 | 506 | 527 | 46,200 | 527 |
| 2009-07-23 | 510 | 516 | 505 | 510 | 26,100 | 510 |
| 2009-07-22 | 520 | 520 | 503 | 505 | 20,500 | 505 |
| 2009-07-21 | 501 | 530 | 501 | 510 | 19,000 | 510 |
| 2009-07-17 | 510 | 510 | 495 | 497 | 17,000 | 497 |
| 2009-07-16 | 513 | 514 | 495 | 495 | 25,000 | 495 |
| 2009-07-15 | 474 | 499 | 473 | 478 | 38,000 | 478 |
| 2009-07-14 | 455 | 493 | 455 | 479 | 38,400 | 479 |
| 2009-07-13 | 483 | 488 | 439 | 444 | 72,800 | 444 |
| 2009-07-10 | 521 | 526 | 490 | 493 | 52,200 | 493 |
| 2009-07-09 | 516 | 545 | 511 | 520 | 103,400 | 520 |
| 2009-07-08 | 515 | 529 | 515 | 515 | 57,600 | 515 |
| 2009-07-07 | 552 | 558 | 535 | 535 | 26,700 | 535 |
| 2009-07-06 | 549 | 575 | 531 | 560 | 34,000 | 560 |
| 2009-07-03 | 540 | 550 | 532 | 545 | 28,500 | 545 |
| 2009-07-02 | 570 | 570 | 550 | 550 | 31,700 | 550 |
| 2009-07-01 | 549 | 564 | 548 | 554 | 38,200 | 554 |
| 2009-06-30 | 575 | 575 | 562 | 562 | 24,400 | 562 |
| 2009-06-29 | 589 | 589 | 565 | 565 | 37,400 | 565 |
| 2009-06-26 | 593 | 598 | 565 | 580 | 40,100 | 580 |
| 2009-06-25 | 561 | 576 | 558 | 573 | 50,700 | 573 |
| 2009-06-24 | 566 | 591 | 548 | 557 | 112,200 | 557 |
| 2009-06-23 | 547 | 559 | 540 | 546 | 51,900 | 546 |
| 2009-06-22 | 577 | 585 | 569 | 571 | 51,400 | 571 |
| 2009-06-19 | 596 | 625 | 576 | 587 | 133,200 | 587 |
| 2009-06-18 | 575 | 587 | 565 | 576 | 62,700 | 576 |
| 2009-06-17 | 581 | 604 | 560 | 585 | 101,500 | 585 |
| 2009-06-16 | 584 | 600 | 584 | 587 | 74,500 | 587 |
| 2009-06-15 | 622 | 639 | 608 | 613 | 106,600 | 613 |
| 2009-06-12 | 616 | 655 | 602 | 620 | 434,400 | 620 |
| 2009-06-11 | 575 | 625 | 541 | 611 | 466,300 | 611 |
| 2009-06-10 | 507 | 579 | 507 | 579 | 461,900 | 579 |
| 2009-06-09 | 512 | 516 | 499 | 499 | 58,100 | 499 |
| 2009-06-08 | 515 | 525 | 506 | 522 | 84,700 | 522 |
| 2009-06-05 | 535 | 538 | 500 | 514 | 153,800 | 514 |
| 2009-06-04 | 559 | 560 | 540 | 544 | 193,300 | 544 |
| 2009-06-03 | 535 | 565 | 526 | 550 | 431,100 | 550 |
| 2009-06-02 | 562 | 569 | 511 | 515 | 548,700 | 515 |
| 2009-06-01 | 447 | 512 | 442 | 512 | 523,800 | 512 |
| 2009-05-29 | 390 | 450 | 390 | 432 | 313,500 | 432 |
| 2009-05-28 | 377 | 387 | 377 | 378 | 40,300 | 378 |
| 2009-05-27 | 383 | 384 | 376 | 376 | 17,500 | 376 |
| 2009-05-26 | 377 | 383 | 375 | 381 | 17,200 | 381 |
| 2009-05-25 | 374 | 382 | 372 | 382 | 17,200 | 382 |
| 2009-05-22 | 377 | 378 | 374 | 374 | 10,200 | 374 |
| 2009-05-21 | 377 | 379 | 374 | 376 | 8,700 | 376 |
| 2009-05-20 | 377 | 378 | 373 | 378 | 8,500 | 378 |
| 2009-05-19 | 381 | 381 | 372 | 373 | 8,900 | 373 |
| 2009-05-18 | 380 | 380 | 371 | 371 | 25,100 | 371 |
| 2009-05-15 | 379 | 387 | 378 | 381 | 19,600 | 381 |
| 2009-05-14 | 375 | 383 | 375 | 377 | 14,700 | 377 |
| 2009-05-13 | 383 | 383 | 376 | 383 | 13,300 | 383 |
| 2009-05-12 | 381 | 384 | 376 | 378 | 9,800 | 378 |
| 2009-05-11 | 390 | 390 | 376 | 385 | 29,000 | 385 |
| 2009-05-08 | 385 | 386 | 380 | 385 | 16,500 | 385 |
| 2009-05-07 | 385 | 389 | 375 | 387 | 37,000 | 387 |
| 2009-05-01 | 362 | 375 | 351 | 370 | 28,300 | 370 |
| 2009-04-30 | 361 | 374 | 361 | 369 | 10,600 | 369 |
| 2009-04-28 | 376 | 383 | 360 | 362 | 28,500 | 362 |
| 2009-04-27 | 385 | 389 | 375 | 381 | 15,800 | 381 |
| 2009-04-24 | 380 | 384 | 375 | 375 | 16,300 | 375 |
| 2009-04-23 | 377 | 383 | 370 | 380 | 27,900 | 380 |
| 2009-04-22 | 388 | 388 | 378 | 378 | 19,200 | 378 |
| 2009-04-21 | 380 | 386 | 379 | 383 | 19,600 | 383 |
| 2009-04-20 | 398 | 398 | 382 | 389 | 16,100 | 389 |
| 2009-04-17 | 405 | 405 | 383 | 397 | 20,300 | 397 |
| 2009-04-16 | 410 | 413 | 391 | 391 | 54,800 | 391 |
| 2009-04-15 | 401 | 406 | 397 | 400 | 22,400 | 400 |
| 2009-04-14 | 407 | 407 | 389 | 399 | 22,400 | 399 |
| 2009-04-13 | 397 | 409 | 397 | 404 | 50,100 | 404 |
| 2009-04-10 | 390 | 400 | 380 | 392 | 52,500 | 392 |
| 2009-04-09 | 374 | 385 | 374 | 385 | 16,800 | 385 |
| 2009-04-08 | 374 | 377 | 368 | 369 | 16,600 | 369 |
| 2009-04-07 | 385 | 385 | 375 | 377 | 11,200 | 377 |
| 2009-04-06 | 380 | 394 | 380 | 380 | 18,000 | 380 |
| 2009-04-03 | 390 | 391 | 375 | 382 | 22,600 | 382 |
| 2009-04-02 | 376 | 390 | 376 | 385 | 20,200 | 385 |
| 2009-04-01 | 363 | 371 | 363 | 371 | 21,500 | 371 |
| 2009-03-31 | 367 | 375 | 362 | 365 | 25,400 | 365 |
| 2009-03-30 | 389 | 392 | 365 | 372 | 19,400 | 372 |
| 2009-03-27 | 400 | 401 | 390 | 390 | 34,000 | 390 |
| 2009-03-26 | 387 | 397 | 387 | 397 | 31,700 | 397 |
| 2009-03-25 | 379 | 387 | 375 | 387 | 39,100 | 387 |
| 2009-03-24 | 389 | 389 | 371 | 374 | 49,000 | 374 |
| 2009-03-23 | 372 | 374 | 368 | 374 | 22,400 | 374 |
| 2009-03-19 | 370 | 374 | 363 | 364 | 19,000 | 364 |
| 2009-03-18 | 370 | 373 | 361 | 367 | 28,500 | 367 |
| 2009-03-17 | 367 | 373 | 365 | 370 | 30,300 | 370 |
| 2009-03-16 | 375 | 377 | 368 | 372 | 23,700 | 372 |
| 2009-03-13 | 356 | 370 | 351 | 367 | 43,000 | 367 |
| 2009-03-12 | 373 | 373 | 360 | 366 | 14,700 | 366 |
| 2009-03-11 | 382 | 382 | 366 | 368 | 17,100 | 368 |
| 2009-03-10 | 365 | 371 | 365 | 367 | 12,400 | 367 |
| 2009-03-09 | 388 | 389 | 368 | 375 | 19,400 | 375 |
| 2009-03-06 | 390 | 390 | 371 | 373 | 27,600 | 373 |
| 2009-03-05 | 393 | 394 | 375 | 392 | 34,900 | 392 |
| 2009-03-04 | 378 | 383 | 368 | 381 | 20,200 | 381 |
| 2009-03-03 | 368 | 374 | 345 | 374 | 25,000 | 374 |
| 2009-03-02 | 371 | 380 | 371 | 376 | 12,200 | 376 |
| 2009-02-27 | 374 | 388 | 374 | 381 | 11,800 | 381 |
| 2009-02-26 | 389 | 389 | 380 | 384 | 16,600 | 384 |
| 2009-02-25 | 372 | 400 | 371 | 393 | 38,400 | 393 |
| 2009-02-24 | 360 | 365 | 358 | 363 | 15,500 | 363 |
| 2009-02-23 | 375 | 380 | 366 | 374 | 22,600 | 374 |
| 2009-02-20 | 396 | 403 | 385 | 386 | 25,200 | 386 |
| 2009-02-19 | 406 | 413 | 391 | 403 | 26,700 | 403 |
| 2009-02-18 | 382 | 405 | 377 | 405 | 22,200 | 405 |
| 2009-02-17 | 395 | 396 | 385 | 385 | 17,600 | 385 |
| 2009-02-16 | 397 | 404 | 384 | 402 | 25,800 | 402 |
| 2009-02-13 | 376 | 397 | 375 | 396 | 35,700 | 396 |
| 2009-02-12 | 388 | 393 | 370 | 377 | 46,800 | 377 |
| 2009-02-10 | 409 | 410 | 394 | 398 | 31,700 | 398 |
| 2009-02-09 | 439 | 440 | 400 | 409 | 49,900 | 409 |
| 2009-02-06 | 459 | 459 | 420 | 424 | 111,200 | 424 |
| 2009-02-05 | 403 | 445 | 403 | 434 | 299,000 | 434 |
| 2009-02-04 | 398 | 403 | 390 | 395 | 59,700 | 395 |
| 2009-02-03 | 400 | 411 | 397 | 397 | 73,900 | 397 |
| 2009-02-02 | 430 | 430 | 409 | 420 | 113,000 | 420 |
| 2009-01-30 | 344 | 420 | 344 | 410 | 137,600 | 410 |
| 2009-01-29 | 370 | 370 | 355 | 359 | 17,100 | 359 |
| 2009-01-28 | 361 | 373 | 355 | 359 | 19,100 | 359 |
| 2009-01-27 | 343 | 372 | 343 | 360 | 20,600 | 360 |
| 2009-01-26 | 339 | 343 | 337 | 337 | 17,600 | 337 |
| 2009-01-23 | 356 | 360 | 341 | 342 | 18,600 | 342 |
| 2009-01-22 | 378 | 378 | 365 | 366 | 8,100 | 366 |
| 2009-01-21 | 369 | 373 | 362 | 363 | 29,400 | 363 |
| 2009-01-20 | 385 | 389 | 372 | 384 | 20,000 | 384 |
| 2009-01-19 | 403 | 408 | 382 | 392 | 13,900 | 392 |
| 2009-01-16 | 393 | 403 | 393 | 401 | 20,300 | 401 |
| 2009-01-15 | 389 | 400 | 389 | 393 | 26,600 | 393 |
| 2009-01-14 | 400 | 411 | 400 | 402 | 23,500 | 402 |
| 2009-01-13 | 391 | 409 | 387 | 399 | 32,000 | 399 |
| 2009-01-09 | 394 | 417 | 394 | 401 | 28,400 | 401 |
| 2009-01-08 | 407 | 409 | 395 | 399 | 19,500 | 399 |
| 2009-01-07 | 412 | 428 | 412 | 417 | 27,800 | 417 |
| 2009-01-06 | 419 | 419 | 410 | 410 | 15,900 | 410 |
| 2009-01-05 | 430 | 430 | 418 | 422 | 12,000 | 422 |
分割・併合履歴 ： なし
