9115 明海グループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	218	218	214	217	3,700	217
2011-12-29	218	220	215	217	4,100	217
2011-12-28	218	224	216	216	9,500	216
2011-12-27	225	225	220	225	9,700	225
2011-12-26	220	224	219	222	3,700	222
2011-12-22	217	226	217	222	11,500	222
2011-12-21	221	228	219	224	13,400	224
2011-12-20	216	226	216	221	7,000	221
2011-12-19	223	226	216	219	14,700	219
2011-12-16	214	220	214	216	9,600	216
2011-12-15	224	224	212	217	21,700	217
2011-12-14	221	225	220	221	11,000	221
2011-12-13	225	228	222	226	10,300	226
2011-12-12	229	237	223	227	18,400	227
2011-12-09	230	237	215	230	50,200	230
2011-12-08	248	250	230	234	68,000	234
2011-12-07	211	250	211	235	94,000	235
2011-12-06	218	219	209	209	10,400	209
2011-12-05	219	220	218	218	2,400	218
2011-12-02	213	217	213	216	9,300	216
2011-12-01	220	220	213	218	11,400	218
2011-11-30	212	219	211	213	6,300	213
2011-11-29	214	218	206	218	14,600	218
2011-11-28	205	214	202	214	8,400	214
2011-11-25	206	210	206	206	18,700	206
2011-11-24	207	213	205	206	9,300	206
2011-11-22	205	215	205	215	6,300	215
2011-11-21	207	209	207	209	1,500	209
2011-11-18	209	210	206	207	5,300	207
2011-11-17	209	220	209	212	11,500	212
2011-11-16	212	212	210	212	6,600	212
2011-11-15	213	214	210	212	26,800	212
2011-11-14	221	221	213	213	800	213
2011-11-11	214	217	214	217	5,900	217
2011-11-10	213	219	213	219	7,800	219
2011-11-09	211	220	211	220	12,200	220
2011-11-08	211	215	210	212	13,900	212
2011-11-07	211	215	210	215	3,900	215
2011-11-04	211	215	211	211	4,000	211
2011-11-02	213	214	210	210	24,500	210
2011-11-01	220	223	217	218	3,400	218
2011-10-31	226	226	220	223	9,400	223
2011-10-28	228	228	221	226	11,800	226
2011-10-27	220	223	211	223	7,300	223
2011-10-26	211	223	211	218	10,600	218
2011-10-25	215	216	212	216	8,100	216
2011-10-24	212	217	211	217	7,200	217
2011-10-21	211	214	210	210	5,000	210
2011-10-20	211	212	210	212	4,900	212
2011-10-19	218	218	211	214	9,200	214
2011-10-18	217	217	215	215	7,000	215
2011-10-17	216	219	216	217	11,900	217
2011-10-14	219	220	203	213	29,600	213
2011-10-13	227	229	219	219	13,100	219
2011-10-12	212	224	210	219	15,300	219
2011-10-11	210	219	210	218	11,300	218
2011-10-07	212	214	209	210	4,300	210
2011-10-06	209	213	204	209	12,100	209
2011-10-05	213	215	204	204	16,600	204
2011-10-04	226	226	215	215	7,600	215
2011-10-03	226	226	218	218	11,900	218
2011-09-30	234	240	229	230	13,100	230
2011-09-29	230	235	222	235	9,400	235
2011-09-28	220	232	220	231	23,300	231
2011-09-27	211	212	210	212	12,700	212
2011-09-26	220	220	206	210	12,100	210
2011-09-22	221	223	219	220	11,500	220
2011-09-21	233	233	226	226	5,100	226
2011-09-20	225	231	225	229	5,100	229
2011-09-16	233	235	233	234	6,800	234
2011-09-15	225	234	225	234	6,200	234
2011-09-14	227	228	225	225	3,300	225
2011-09-13	226	230	226	226	5,700	226
2011-09-12	227	230	224	228	8,000	228
2011-09-09	234	240	232	235	21,900	235
2011-09-08	237	237	226	236	6,900	236
2011-09-07	231	231	226	229	3,500	229
2011-09-06	230	233	225	230	9,000	230
2011-09-05	236	236	231	232	4,400	232
2011-09-02	237	237	233	235	8,600	235
2011-09-01	236	241	236	237	10,100	237
2011-08-31	239	240	233	233	4,400	233
2011-08-30	235	239	233	239	15,600	239
2011-08-29	228	238	226	238	7,700	238
2011-08-26	229	229	223	228	6,400	228
2011-08-25	229	230	221	224	6,700	224
2011-08-24	231	231	221	222	3,800	222
2011-08-23	214	225	214	224	7,400	224
2011-08-22	225	228	222	222	4,800	222
2011-08-19	220	227	220	225	6,200	225
2011-08-18	226	227	223	227	9,900	227
2011-08-17	226	230	226	227	6,800	227
2011-08-16	233	233	226	226	14,100	226
2011-08-15	226	230	226	227	37,900	227
2011-08-12	234	234	226	234	9,100	234
2011-08-11	226	229	226	227	15,400	227
2011-08-10	236	240	230	230	15,400	230
2011-08-09	216	233	211	233	40,200	233
2011-08-08	231	233	222	224	12,600	224
2011-08-05	234	239	231	239	14,800	239
2011-08-04	241	245	241	242	7,400	242
2011-08-03	245	245	241	241	10,500	241
2011-08-02	254	254	245	248	20,200	248
2011-08-01	247	267	247	259	9,600	259
2011-07-29	260	263	251	255	14,500	255
2011-07-28	273	273	260	266	11,900	266
2011-07-27	273	273	270	273	8,300	273
2011-07-26	275	278	275	276	4,200	276
2011-07-25	276	277	273	275	5,400	275
2011-07-22	275	278	275	275	7,200	275
2011-07-21	279	281	275	275	2,800	275
2011-07-20	279	279	275	277	3,100	277
2011-07-19	277	277	274	276	4,200	276
2011-07-15	276	277	273	276	7,900	276
2011-07-14	281	281	277	277	8,400	277
2011-07-13	275	285	275	281	19,900	281
2011-07-12	273	279	269	276	14,700	276
2011-07-11	281	284	277	281	8,800	281
2011-07-08	292	296	275	283	32,200	283
2011-07-07	292	292	287	290	15,100	290
2011-07-06	284	286	280	286	9,400	286
2011-07-05	284	288	279	284	10,800	284
2011-07-04	277	283	277	281	6,400	281
2011-07-01	273	281	271	276	21,800	276
2011-06-30	274	275	266	274	14,500	274
2011-06-29	264	270	258	269	17,200	269
2011-06-28	265	266	259	259	8,900	259
2011-06-27	263	263	257	257	9,100	257
2011-06-24	254	277	254	265	43,100	265
2011-06-23	249	257	249	254	4,400	254
2011-06-22	244	255	244	255	14,700	255
2011-06-21	245	252	245	252	6,100	252
2011-06-20	246	250	245	249	4,100	249
2011-06-17	249	250	245	245	7,400	245
2011-06-16	252	253	249	249	4,600	249
2011-06-15	254	255	253	255	2,200	255
2011-06-14	251	256	246	253	6,300	253
2011-06-13	250	255	250	252	3,500	252
2011-06-10	260	260	251	256	24,900	256
2011-06-09	252	254	250	253	1,800	253
2011-06-08	256	259	251	251	4,800	251
2011-06-07	254	255	253	255	2,000	255
2011-06-06	251	259	250	259	11,800	259
2011-06-03	255	260	251	251	9,300	251
2011-06-02	255	257	255	255	5,500	255
2011-06-01	259	260	256	260	14,600	260
2011-05-31	259	263	256	259	7,100	259
2011-05-30	257	258	256	256	2,100	256
2011-05-27	260	264	256	256	3,500	256
2011-05-26	260	260	258	260	2,000	260
2011-05-25	256	257	255	257	2,900	257
2011-05-24	257	262	257	259	2,700	259
2011-05-23	263	265	253	265	6,400	265
2011-05-20	264	266	260	260	11,200	260
2011-05-19	262	267	260	260	5,200	260
2011-05-18	268	268	261	267	3,600	267
2011-05-17	262	268	261	267	9,700	267
2011-05-16	252	268	252	264	7,300	264
2011-05-13	274	275	263	268	24,000	268
2011-05-12	276	290	274	276	21,000	276
2011-05-11	278	281	276	276	6,600	276
2011-05-10	276	281	276	278	6,000	278
2011-05-09	278	284	270	276	5,300	276
2011-05-06	269	278	269	278	5,400	278
2011-05-02	275	277	272	275	6,500	275
2011-04-28	274	274	268	271	8,800	271
2011-04-27	272	273	267	267	7,900	267
2011-04-26	278	278	274	274	4,200	274
2011-04-25	278	279	275	278	4,500	278
2011-04-22	276	280	276	277	3,700	277
2011-04-21	281	281	277	279	3,200	279
2011-04-20	282	286	277	277	6,800	277
2011-04-19	274	282	272	282	7,800	282
2011-04-18	287	287	278	278	4,700	278
2011-04-15	285	285	275	275	8,700	275
2011-04-14	288	288	276	278	8,000	278
2011-04-13	289	289	269	283	17,600	283
2011-04-12	293	298	284	289	11,700	289
2011-04-11	296	296	292	293	3,800	293
2011-04-08	286	291	282	290	14,500	290
2011-04-07	296	296	288	288	2,900	288
2011-04-06	295	296	285	288	12,500	288
2011-04-05	284	293	284	287	17,300	287
2011-04-04	301	305	299	300	8,000	300
2011-04-01	309	309	302	302	10,600	302
2011-03-31	306	310	302	306	16,800	306
2011-03-30	281	302	281	302	37,800	302
2011-03-29	285	290	282	289	15,500	289
2011-03-28	291	291	280	290	23,300	290
2011-03-25	283	283	272	278	17,500	278
2011-03-24	276	283	275	275	12,500	275
2011-03-23	280	287	279	279	18,700	279
2011-03-22	277	290	276	287	31,300	287
2011-03-18	259	265	250	265	35,200	265
2011-03-17	240	246	229	236	32,300	236
2011-03-16	210	268	210	227	75,300	227
2011-03-15	250	252	215	216	71,900	216
2011-03-14	237	293	235	260	55,900	260
2011-03-11	314	314	301	301	44,100	301
2011-03-10	320	321	315	315	12,800	315
2011-03-09	324	326	320	320	5,800	320
2011-03-08	326	327	320	320	8,100	320
2011-03-07	322	323	320	320	7,700	320
2011-03-04	332	332	326	326	11,100	326
2011-03-03	324	328	324	327	4,500	327
2011-03-02	330	330	322	322	18,700	322
2011-03-01	334	338	331	333	10,800	333
2011-02-28	330	333	328	331	5,500	331
2011-02-25	318	331	318	328	8,600	328
2011-02-24	331	332	318	318	24,000	318
2011-02-23	331	339	331	332	11,700	332
2011-02-22	332	343	332	334	37,000	334
2011-02-21	357	357	347	347	9,300	347
2011-02-18	349	360	348	352	50,500	352
2011-02-17	342	347	341	347	19,300	347
2011-02-16	341	344	341	341	9,100	341
2011-02-15	344	344	341	341	11,300	341
2011-02-14	340	341	336	340	16,700	340
2011-02-10	328	334	328	334	10,100	334
2011-02-09	334	334	326	328	13,500	328
2011-02-08	328	334	328	329	11,600	329
2011-02-07	323	327	321	327	15,200	327
2011-02-04	321	322	318	319	15,400	319
2011-02-03	320	322	319	321	6,300	321
2011-02-02	317	323	317	320	6,400	320
2011-02-01	322	324	317	317	7,400	317
2011-01-31	310	321	309	320	9,500	320
2011-01-28	321	322	318	319	12,500	319
2011-01-27	321	327	320	324	6,900	324
2011-01-26	326	326	317	321	6,200	321
2011-01-25	321	327	321	326	5,000	326
2011-01-24	318	323	317	323	7,000	323
2011-01-21	332	335	315	315	30,300	315
2011-01-20	335	343	330	334	33,900	334
2011-01-19	339	339	333	335	5,800	335
2011-01-18	333	337	330	337	9,900	337
2011-01-17	339	341	335	335	5,800	335
2011-01-14	333	344	333	338	12,500	338
2011-01-13	334	342	334	335	12,100	335
2011-01-12	346	348	332	332	26,400	332
2011-01-11	343	346	341	344	23,000	344
2011-01-07	345	345	337	341	19,200	341
2011-01-06	344	346	336	339	14,100	339
2011-01-05	335	341	329	338	11,800	338
2011-01-04	332	336	329	336	10,800	336

分割・併合履歴：なし