9115 明海グループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	334	335	325	325	8,200	325
2010-12-29	330	333	327	333	9,200	333
2010-12-28	328	329	327	328	3,300	328
2010-12-27	328	328	323	326	5,200	326
2010-12-24	327	329	324	328	21,600	328
2010-12-22	333	338	330	336	21,100	336
2010-12-21	340	341	336	336	20,600	336
2010-12-20	342	343	340	341	11,300	341
2010-12-17	352	354	345	345	13,300	345
2010-12-16	343	350	343	349	11,800	349
2010-12-15	350	350	339	343	17,400	343
2010-12-14	338	348	338	347	14,800	347
2010-12-13	336	336	333	336	5,600	336
2010-12-10	330	335	330	335	35,700	335
2010-12-09	338	338	335	335	6,500	335
2010-12-08	339	339	336	337	19,700	337
2010-12-07	336	340	331	340	13,600	340
2010-12-06	336	336	329	331	8,000	331
2010-12-03	332	336	332	334	12,400	334
2010-12-02	340	340	325	330	14,100	330
2010-12-01	321	332	321	326	12,500	326
2010-11-30	338	339	324	330	24,000	330
2010-11-29	323	339	323	334	30,200	334
2010-11-26	321	327	319	322	8,600	322
2010-11-25	330	330	324	324	14,200	324
2010-11-24	313	332	312	326	20,200	326
2010-11-22	317	320	316	319	11,900	319
2010-11-19	330	330	318	318	13,200	318
2010-11-18	322	325	316	325	9,500	325
2010-11-17	310	320	309	318	6,600	318
2010-11-16	323	323	313	313	12,400	313
2010-11-15	317	322	316	320	7,000	320
2010-11-12	324	324	316	316	16,500	316
2010-11-11	331	331	322	324	20,400	324
2010-11-10	324	338	324	326	27,000	326
2010-11-09	323	330	320	323	29,700	323
2010-11-08	345	355	320	325	82,500	325
2010-11-05	312	350	303	347	145,800	347
2010-11-04	267	290	267	288	34,900	288
2010-11-02	260	261	250	254	25,700	254
2010-11-01	270	271	263	263	18,700	263
2010-10-29	292	292	281	281	21,500	281
2010-10-28	295	300	295	295	17,000	295
2010-10-27	302	303	298	298	13,800	298
2010-10-26	304	305	304	305	4,800	305
2010-10-25	309	309	304	306	8,300	306
2010-10-22	304	310	304	304	12,300	304
2010-10-21	319	319	304	304	18,000	304
2010-10-20	319	340	306	306	34,400	306
2010-10-19	321	324	320	320	8,000	320
2010-10-18	325	325	321	324	5,600	324
2010-10-15	336	339	326	326	22,700	326
2010-10-14	334	335	330	330	10,800	330
2010-10-13	334	334	332	333	11,200	333
2010-10-12	357	357	334	334	26,300	334
2010-10-08	349	358	349	355	7,900	355
2010-10-07	352	358	350	357	10,900	357
2010-10-06	348	356	347	352	8,000	352
2010-10-05	340	347	337	347	8,900	347
2010-10-04	350	350	342	342	5,600	342
2010-10-01	352	352	342	343	9,300	343
2010-09-30	369	371	356	356	10,400	356
2010-09-29	363	370	363	367	9,700	367
2010-09-28	365	366	353	362	10,900	362
2010-09-27	359	362	341	362	10,600	362
2010-09-24	362	364	360	360	8,200	360
2010-09-22	370	371	365	365	4,400	365
2010-09-21	370	374	370	370	4,600	370
2010-09-17	370	373	370	370	5,200	370
2010-09-16	371	375	368	370	4,500	370
2010-09-15	372	373	366	371	10,900	371
2010-09-14	371	373	367	370	5,100	370
2010-09-13	380	385	370	371	7,500	371
2010-09-10	380	380	368	377	34,100	377
2010-09-09	370	370	363	364	6,600	364
2010-09-08	367	370	364	364	3,400	364
2010-09-07	368	380	368	372	7,600	372
2010-09-06	365	374	364	374	6,900	374
2010-09-03	374	374	362	365	3,900	365
2010-09-02	365	369	365	369	6,300	369
2010-09-01	363	370	361	362	12,000	362
2010-08-31	378	385	361	362	10,200	362
2010-08-30	385	389	381	386	10,500	386
2010-08-27	373	382	367	382	7,400	382
2010-08-26	374	379	360	379	12,500	379
2010-08-25	367	391	360	374	13,900	374
2010-08-24	373	388	372	380	6,000	380
2010-08-23	376	388	370	383	11,900	383
2010-08-20	378	378	366	368	5,400	368
2010-08-19	382	384	370	378	19,200	378
2010-08-18	368	368	360	366	6,800	366
2010-08-17	363	364	355	364	7,900	364
2010-08-16	366	367	341	357	12,500	357
2010-08-13	366	369	366	366	3,900	366
2010-08-12	366	369	365	366	7,800	366
2010-08-11	370	373	370	370	13,600	370
2010-08-10	373	375	371	371	10,000	371
2010-08-09	369	373	368	372	2,100	372
2010-08-06	372	376	370	376	6,400	376
2010-08-05	369	374	367	372	6,700	372
2010-08-04	374	375	364	366	8,300	366
2010-08-03	374	376	373	373	10,200	373
2010-08-02	371	373	367	369	6,700	369
2010-07-30	380	380	368	373	18,200	373
2010-07-29	380	392	378	383	13,600	383
2010-07-28	380	383	380	380	5,300	380
2010-07-27	373	378	372	375	7,100	375
2010-07-26	378	378	371	371	5,900	371
2010-07-23	371	375	367	375	12,700	375
2010-07-22	370	372	370	371	6,300	371
2010-07-21	372	377	371	372	9,900	372
2010-07-20	369	372	366	370	10,900	370
2010-07-16	379	389	375	377	7,900	377
2010-07-15	390	390	383	383	8,300	383
2010-07-14	390	393	387	393	8,800	393
2010-07-13	388	392	385	385	13,400	385
2010-07-12	387	390	383	385	6,600	385
2010-07-09	385	397	385	388	14,300	388
2010-07-08	386	389	381	382	10,700	382
2010-07-07	385	385	375	378	8,800	378
2010-07-06	379	385	375	385	11,400	385
2010-07-05	380	380	370	377	15,400	377
2010-07-02	370	384	370	372	8,500	372
2010-07-01	385	387	372	377	7,800	377
2010-06-30	376	405	376	386	11,000	386
2010-06-29	395	405	384	392	11,200	392
2010-06-28	403	404	390	391	15,300	391
2010-06-25	406	416	400	400	13,000	400
2010-06-24	403	415	403	413	5,300	413
2010-06-23	415	415	402	406	9,600	406
2010-06-22	419	422	415	419	6,200	419
2010-06-21	409	420	409	420	11,600	420
2010-06-18	411	417	410	413	7,400	413
2010-06-17	423	423	414	417	4,800	417
2010-06-16	425	425	418	419	6,200	419
2010-06-15	411	425	411	417	21,700	417
2010-06-14	404	414	401	410	13,400	410
2010-06-11	404	405	398	400	30,600	400
2010-06-10	396	400	392	396	14,600	396
2010-06-09	394	398	391	394	11,300	394
2010-06-08	390	399	390	392	14,500	392
2010-06-07	390	400	388	395	22,200	395
2010-06-04	406	408	401	403	8,400	403
2010-06-03	399	405	399	405	14,400	405
2010-06-02	395	396	392	394	11,600	394
2010-06-01	401	401	396	396	11,200	396
2010-05-31	395	400	395	399	14,900	399
2010-05-28	404	405	398	400	34,500	400
2010-05-27	389	406	388	399	27,000	399
2010-05-26	398	406	390	395	37,100	395
2010-05-25	411	413	399	402	25,400	402
2010-05-24	429	430	417	418	20,400	418
2010-05-21	423	429	416	429	25,100	429
2010-05-20	436	443	433	439	10,400	439
2010-05-19	423	445	420	444	24,100	444
2010-05-18	451	451	435	439	15,600	439
2010-05-17	445	451	443	444	18,400	444
2010-05-14	452	459	452	453	18,000	453
2010-05-13	459	462	457	461	11,800	461
2010-05-12	452	458	450	456	12,800	456
2010-05-11	455	459	445	449	27,200	449
2010-05-10	433	458	432	452	23,400	452
2010-05-07	434	451	434	441	38,800	441
2010-05-06	469	471	458	458	35,200	458
2010-04-30	477	484	477	479	41,400	479
2010-04-28	478	478	471	472	30,700	472
2010-04-27	483	488	479	484	35,300	484
2010-04-26	485	485	479	483	38,100	483
2010-04-23	462	504	462	477	147,100	477
2010-04-22	471	472	458	465	40,600	465
2010-04-21	471	481	463	479	38,900	479
2010-04-20	464	470	464	467	7,200	467
2010-04-19	468	472	463	463	11,500	463
2010-04-16	480	480	470	476	23,400	476
2010-04-15	470	478	460	474	24,500	474
2010-04-14	467	467	463	463	13,500	463
2010-04-13	477	477	460	463	26,100	463
2010-04-12	479	479	476	476	13,200	476
2010-04-09	468	478	468	475	18,200	475
2010-04-08	468	474	467	470	29,300	470
2010-04-07	480	483	476	476	20,300	476
2010-04-06	486	488	475	478	27,200	478
2010-04-05	485	490	482	484	24,500	484
2010-04-02	482	489	482	485	32,600	485
2010-04-01	485	492	480	488	85,100	488
2010-03-31	467	485	466	484	61,600	484
2010-03-30	460	471	460	470	34,600	470
2010-03-29	459	460	452	459	13,700	459
2010-03-26	455	458	450	457	28,100	457
2010-03-25	454	458	447	455	78,100	455
2010-03-24	462	462	455	462	14,600	462
2010-03-23	454	460	453	455	12,500	455
2010-03-19	460	465	455	460	27,600	460
2010-03-18	464	464	458	460	17,500	460
2010-03-17	462	462	450	460	15,900	460
2010-03-16	469	470	450	454	43,200	454
2010-03-15	475	475	464	469	33,900	469
2010-03-12	469	473	455	462	40,900	462
2010-03-11	447	472	445	469	110,500	469
2010-03-10	440	447	438	440	17,500	440
2010-03-09	449	450	440	447	19,700	447
2010-03-08	449	450	439	446	30,000	446
2010-03-05	429	437	428	437	34,000	437
2010-03-04	415	428	414	415	23,100	415
2010-03-03	418	426	417	423	8,700	423
2010-03-02	417	425	417	425	10,100	425
2010-03-01	417	424	415	417	9,300	417
2010-02-26	419	425	419	419	6,500	419
2010-02-25	430	432	418	423	8,900	423
2010-02-24	425	429	421	425	17,700	425
2010-02-23	425	432	417	432	20,000	432
2010-02-22	414	426	414	423	10,900	423
2010-02-19	428	429	413	413	12,400	413
2010-02-18	430	431	424	425	13,600	425
2010-02-17	415	428	415	426	20,900	426
2010-02-16	415	415	409	413	13,400	413
2010-02-15	416	416	409	409	7,300	409
2010-02-12	414	419	409	409	10,400	409
2010-02-10	410	416	409	411	19,900	411
2010-02-09	407	425	407	413	11,300	413
2010-02-08	406	433	406	410	9,600	410
2010-02-05	410	413	407	412	22,000	412
2010-02-04	421	425	416	420	9,200	420
2010-02-03	426	430	416	421	31,400	421
2010-02-02	420	422	412	418	14,400	418
2010-02-01	414	420	407	412	23,700	412
2010-01-29	415	428	415	417	17,200	417
2010-01-28	415	434	415	423	15,000	423
2010-01-27	421	429	418	418	24,200	418
2010-01-26	447	454	432	432	14,500	432
2010-01-25	457	459	450	452	13,700	452
2010-01-22	443	458	442	458	20,000	458
2010-01-21	440	465	438	456	28,200	456
2010-01-20	454	465	448	450	15,100	450
2010-01-19	457	468	455	457	27,300	457
2010-01-18	457	461	449	460	20,600	460
2010-01-15	470	479	456	465	30,300	465
2010-01-14	446	480	446	471	90,900	471
2010-01-13	461	461	450	450	19,200	450
2010-01-12	454	465	450	461	24,800	461
2010-01-08	470	476	433	462	44,000	462
2010-01-07	450	479	450	462	142,100	462
2010-01-06	426	441	413	441	38,800	441
2010-01-05	420	435	415	418	40,700	418
2010-01-04	410	414	406	410	6,700	410

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28