9115 明海グループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30475479470477145,000477
2013-12-27468473460469123,400469
2013-12-2645946545846481,400464
2013-12-2545045944645883,500458
2013-12-24444458443449117,300449
2013-12-2044344944144544,900445
2013-12-1944944944344757,100447
2013-12-1843544443544243,800442
2013-12-1744144443643833,000438
2013-12-1644445043544054,900440
2013-12-13450458445450119,600450
2013-12-1246446445645847,100458
2013-12-1146346545946366,500463
2013-12-1046646746146285,600462
2013-12-0946746745846397,200463
2013-12-0645145844145492,200454
2013-12-0546046645445464,800454
2013-12-0445046944845681,200456
2013-12-03468468445449113,300449
2013-12-02465480460462152,600462
2013-11-29457458440457137,700457
2013-11-28443459443451178,500451
2013-11-2743644543643729,800437
2013-11-2644344343844122,900441
2013-11-2544744743744562,000445
2013-11-2244344644044563,600445
2013-11-2143344543344144,000441
2013-11-2044144243143830,200438
2013-11-1944144343344130,100441
2013-11-1844944944244260,700442
2013-11-1543244443244184,600441
2013-11-1442042941942773,300427
2013-11-1342042241841922,900419
2013-11-1242342341742034,700420
2013-11-1142842841441553,800415
2013-11-0842142841642063,600420
2013-11-0743943942842944,100429
2013-11-0642943842543670,200436
2013-11-0542343041842753,200427
2013-11-01439439418423133,200423
2013-10-31459484423431593,100431
2013-10-304194964184431,331,600443
2013-10-2941341741241621,900416
2013-10-2841542041541931,100419
2013-10-2542042341541634,500416
2013-10-2441442641342127,900421
2013-10-2342943642142139,200421
2013-10-2243643643043122,000431
2013-10-2143044043043442,900434
2013-10-1842743542743135,500431
2013-10-1745345342743057,400430
2013-10-1643443542743033,000430
2013-10-15431454427431150,600431
2013-10-1141342441342326,600423
2013-10-1042342341441729,200417
2013-10-0940041540041533,600415
2013-10-0839640738040464,300404
2013-10-0741041339940032,100400
2013-10-0441241640340945,600409
2013-10-0341042540841959,200419
2013-10-0243044041641760,900417
2013-10-0143243743143246,400432
2013-09-3043244243243742,700437
2013-09-2745645644645271,400452
2013-09-26441472439459246,300459
2013-09-2543243942543763,000437
2013-09-2443744343243843,500438
2013-09-2044144443344153,700441
2013-09-1944244644044556,000445
2013-09-1843644243644154,000441
2013-09-1744245042643468,900434
2013-09-1343744343144076,300440
2013-09-12436449430445114,600445
2013-09-1144244442743393,900433
2013-09-10426431416426104,600426
2013-09-0941541540141074,200410
2013-09-0640540639239924,800399
2013-09-0540341039739846,000398
2013-09-0438339738039745,200397
2013-09-0337838437638332,700383
2013-09-0236837036136729,100367
2013-08-3037538337137118,800371
2013-08-2937638137237518,100375
2013-08-2837638237538016,900380
2013-08-2739239238338411,700384
2013-08-2639139438338613,100386
2013-08-2338839238238925,600389
2013-08-2238138237538123,500381
2013-08-2137938637438639,300386
2013-08-2038338537837914,400379
2013-08-193883883823858,500385
2013-08-1638539638038624,500386
2013-08-1538939938439244,600392
2013-08-1439039138238824,100388
2013-08-1337838537738525,100385
2013-08-1238038337837811,800378
2013-08-0938839038238319,900383
2013-08-0838739638638628,900386
2013-08-0739740239439414,300394
2013-08-0640040739540216,900402
2013-08-0540640639840120,100401
2013-08-0239340739240537,500405
2013-08-0139539538039235,200392
2013-07-31385427375387106,300387
2013-07-3037240537238633,000386
2013-07-2937939037537551,700375
2013-07-2640741440240335,100403
2013-07-2542342841641816,000418
2013-07-2441942441541913,900419
2013-07-2341842541842421,600424
2013-07-2243043142042534,300425
2013-07-1942143040441540,800415
2013-07-1842542941042343,200423
2013-07-17421447420430104,300430
2013-07-1642542742342429,100424
2013-07-1242442541942023,900420
2013-07-1142042540341934,800419
2013-07-1042443341641959,800419
2013-07-0942542640541935,100419
2013-07-0842643142042054,100420
2013-07-0542342441742137,800421
2013-07-0441342140942034,200420
2013-07-0342442441041537,200415
2013-07-0241942041042042,900420
2013-07-0140041439841248,600412
2013-06-2839140638940090,000400
2013-06-2737638236138137,000381
2013-06-2639739737537539,600375
2013-06-2538840238739261,500392
2013-06-2440740739339435,400394
2013-06-2137640037539959,500399
2013-06-2040140939240050,600400
2013-06-19403435399409428,600409
2013-06-1836839236839061,700390
2013-06-1735237935237547,500375
2013-06-1436737735936069,100360
2013-06-1337437436036035,600360
2013-06-1236738536438332,900383
2013-06-1137738737237331,200373
2013-06-1037638136637745,600377
2013-06-0736836934736079,400360
2013-06-0638439237137370,500373
2013-06-0541541539239265,200392
2013-06-04396414384413110,800413
2013-06-0339440438138491,400384
2013-05-3141342340540588,100405
2013-05-3042743341141386,500413
2013-05-2943645043443974,500439
2013-05-2842544842443676,400436
2013-05-2742843842543065,700430
2013-05-24460469435452164,000452
2013-05-234855374414481,007,000448
2013-05-22495495477477104,900477
2013-05-21505510482483279,400483
2013-05-20494500479494367,300494
2013-05-17460477451471129,400471
2013-05-16499499440457188,300457
2013-05-15483490458459178,500459
2013-05-1448648846447473,000474
2013-05-13475495465484195,300484
2013-05-1048048946747698,200476
2013-05-0948649147447694,900476
2013-05-08492497483486115,200486
2013-05-0749949949149276,600492
2013-05-02484496476482106,600482
2013-05-01493499487487130,700487
2013-04-3049350549250086,800500
2013-04-26514514493495154,100495
2013-04-25522522505514168,100514
2013-04-24512525504513322,500513
2013-04-2349850449349579,300495
2013-04-22502514496498139,800498
2013-04-19493502488494119,100494
2013-04-18496503489491131,700491
2013-04-17498519493502239,300502
2013-04-16485504482490149,700490
2013-04-15518525496502251,700502
2013-04-12483539483515965,300515
2013-04-11494500478489139,500489
2013-04-10488488476486106,900486
2013-04-09503510483489197,000489
2013-04-08500509485496268,900496
2013-04-05510525477484265,400484
2013-04-04479494465490125,500490
2013-04-03465513465489319,100489
2013-04-02438476425461259,100461
2013-04-01486486435441161,000441
2013-03-29489492472478174,700478
2013-03-28511511483494184,900494
2013-03-27514524512514117,200514
2013-03-26527532510516170,300516
2013-03-25550555518532306,600532
2013-03-22507577507551886,200551
2013-03-216146195325471,484,600547
2013-03-194605244605242,126,600524
2013-03-184494934204441,476,000444
2013-03-153854573854571,686,000457
2013-03-14368380366377123,500377
2013-03-1336537236036379,600363
2013-03-12381382365365132,500365
2013-03-11367376359367163,600367
2013-03-08352364351358196,800358
2013-03-0735535734734979,200349
2013-03-0634335134134786,400347
2013-03-05360361336343114,400343
2013-03-04354364344346285,500346
2013-03-01335345330342120,400342
2013-02-2833533833333555,500335
2013-02-2733933932733086,400330
2013-02-26330338312331126,600331
2013-02-25328340325335245,900335
2013-02-2231832531532041,200320
2013-02-2131732731632344,100323
2013-02-2031932631932549,600325
2013-02-1930932030931741,000317
2013-02-1830631630631543,800315
2013-02-1531031329930290,900302
2013-02-1431631831231545,900315
2013-02-1332032331731890,200318
2013-02-1232632932332363,300323
2013-02-08335337321322109,900322
2013-02-07331342330332176,500332
2013-02-06325336323328214,100328
2013-02-0532433132232279,700322
2013-02-04332336326333126,400333
2013-02-01335335325329162,400329
2013-01-31314347309328511,300328
2013-01-3031431731131657,500316
2013-01-2931331731231364,600313
2013-01-2832232331231456,000314
2013-01-2532532531832158,900321
2013-01-2430931930931951,100319
2013-01-2332032031231383,300313
2013-01-2232733031932290,400322
2013-01-21330339325327251,400327
2013-01-18321329314325195,600325
2013-01-17314318305311122,700311
2013-01-1632332631331697,700316
2013-01-15332337323325219,800325
2013-01-11329331318321170,100321
2013-01-10314343314324652,800324
2013-01-09306315305310107,900310
2013-01-08309322308310110,600310
2013-01-07319319311313119,800313
2013-01-04325325315317131,600317

分割・併合履歴 : なし