9115 明海グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 528 | 528 | 521 | 522 | 43,800 | 522 |
| 2015-12-29 | 508 | 524 | 508 | 520 | 58,500 | 520 |
| 2015-12-28 | 502 | 511 | 499 | 508 | 80,400 | 508 |
| 2015-12-25 | 501 | 503 | 494 | 494 | 130,500 | 494 |
| 2015-12-24 | 508 | 514 | 503 | 503 | 65,300 | 503 |
| 2015-12-22 | 509 | 514 | 507 | 509 | 57,100 | 509 |
| 2015-12-21 | 511 | 516 | 503 | 510 | 78,300 | 510 |
| 2015-12-18 | 523 | 527 | 516 | 518 | 89,000 | 518 |
| 2015-12-17 | 520 | 532 | 520 | 525 | 81,600 | 525 |
| 2015-12-16 | 515 | 517 | 509 | 514 | 58,000 | 514 |
| 2015-12-15 | 519 | 519 | 506 | 507 | 122,600 | 507 |
| 2015-12-14 | 516 | 522 | 506 | 510 | 206,900 | 510 |
| 2015-12-11 | 513 | 536 | 513 | 535 | 141,200 | 535 |
| 2015-12-10 | 522 | 531 | 518 | 520 | 124,300 | 520 |
| 2015-12-09 | 530 | 538 | 528 | 531 | 77,100 | 531 |
| 2015-12-08 | 550 | 550 | 532 | 535 | 145,700 | 535 |
| 2015-12-07 | 555 | 555 | 548 | 550 | 48,100 | 550 |
| 2015-12-04 | 541 | 546 | 536 | 545 | 140,400 | 545 |
| 2015-12-03 | 556 | 559 | 551 | 554 | 81,800 | 554 |
| 2015-12-02 | 560 | 563 | 550 | 562 | 138,000 | 562 |
| 2015-12-01 | 554 | 568 | 545 | 557 | 176,100 | 557 |
| 2015-11-30 | 548 | 552 | 541 | 547 | 96,800 | 547 |
| 2015-11-27 | 558 | 558 | 544 | 546 | 132,600 | 546 |
| 2015-11-26 | 564 | 570 | 556 | 559 | 132,000 | 559 |
| 2015-11-25 | 578 | 579 | 562 | 566 | 190,500 | 566 |
| 2015-11-24 | 574 | 580 | 556 | 575 | 307,500 | 575 |
| 2015-11-20 | 579 | 582 | 556 | 565 | 415,300 | 565 |
| 2015-11-19 | 550 | 615 | 543 | 591 | 1,156,400 | 591 |
| 2015-11-18 | 521 | 543 | 518 | 531 | 252,200 | 531 |
| 2015-11-17 | 521 | 523 | 515 | 516 | 98,500 | 516 |
| 2015-11-16 | 499 | 518 | 497 | 513 | 144,500 | 513 |
| 2015-11-13 | 525 | 525 | 504 | 506 | 290,300 | 506 |
| 2015-11-12 | 503 | 537 | 498 | 532 | 392,200 | 532 |
| 2015-11-11 | 505 | 508 | 502 | 503 | 93,700 | 503 |
| 2015-11-10 | 505 | 510 | 503 | 505 | 84,000 | 505 |
| 2015-11-09 | 506 | 512 | 497 | 510 | 109,700 | 510 |
| 2015-11-06 | 497 | 506 | 497 | 502 | 69,700 | 502 |
| 2015-11-05 | 492 | 504 | 491 | 495 | 117,600 | 495 |
| 2015-11-04 | 514 | 517 | 499 | 499 | 173,900 | 499 |
| 2015-11-02 | 530 | 530 | 511 | 511 | 179,900 | 511 |
| 2015-10-30 | 560 | 568 | 544 | 544 | 131,000 | 544 |
| 2015-10-29 | 561 | 561 | 552 | 556 | 64,200 | 556 |
| 2015-10-28 | 555 | 557 | 546 | 551 | 83,500 | 551 |
| 2015-10-27 | 576 | 580 | 555 | 557 | 149,500 | 557 |
| 2015-10-26 | 577 | 589 | 570 | 577 | 192,900 | 577 |
| 2015-10-23 | 587 | 594 | 573 | 574 | 127,100 | 574 |
| 2015-10-22 | 590 | 590 | 572 | 577 | 124,600 | 577 |
| 2015-10-21 | 584 | 596 | 575 | 586 | 343,200 | 586 |
| 2015-10-20 | 610 | 621 | 566 | 574 | 974,700 | 574 |
| 2015-10-19 | 573 | 612 | 566 | 612 | 1,388,900 | 612 |
| 2015-10-16 | 512 | 516 | 510 | 512 | 35,200 | 512 |
| 2015-10-15 | 504 | 516 | 504 | 508 | 52,300 | 508 |
| 2015-10-14 | 523 | 523 | 507 | 507 | 83,700 | 507 |
| 2015-10-13 | 523 | 526 | 517 | 523 | 66,100 | 523 |
| 2015-10-09 | 510 | 523 | 506 | 523 | 74,400 | 523 |
| 2015-10-08 | 519 | 521 | 503 | 506 | 67,700 | 506 |
| 2015-10-07 | 514 | 519 | 508 | 519 | 45,100 | 519 |
| 2015-10-06 | 520 | 535 | 512 | 515 | 122,700 | 515 |
| 2015-10-05 | 530 | 530 | 515 | 520 | 85,300 | 520 |
| 2015-10-02 | 534 | 534 | 516 | 523 | 68,500 | 523 |
| 2015-10-01 | 518 | 546 | 512 | 543 | 135,200 | 543 |
| 2015-09-30 | 507 | 526 | 506 | 523 | 62,800 | 523 |
| 2015-09-29 | 520 | 521 | 500 | 503 | 105,600 | 503 |
| 2015-09-28 | 522 | 539 | 521 | 529 | 105,800 | 529 |
| 2015-09-25 | 531 | 539 | 520 | 532 | 76,200 | 532 |
| 2015-09-24 | 541 | 549 | 533 | 533 | 53,500 | 533 |
| 2015-09-18 | 574 | 574 | 557 | 561 | 41,600 | 561 |
| 2015-09-17 | 558 | 572 | 554 | 570 | 65,200 | 570 |
| 2015-09-16 | 552 | 560 | 540 | 555 | 61,400 | 555 |
| 2015-09-15 | 572 | 572 | 542 | 543 | 111,000 | 543 |
| 2015-09-14 | 597 | 597 | 560 | 565 | 110,700 | 565 |
| 2015-09-11 | 584 | 592 | 576 | 589 | 84,700 | 589 |
| 2015-09-10 | 564 | 584 | 557 | 580 | 68,400 | 580 |
| 2015-09-09 | 553 | 587 | 548 | 578 | 188,000 | 578 |
| 2015-09-08 | 555 | 558 | 522 | 526 | 80,700 | 526 |
| 2015-09-07 | 558 | 569 | 546 | 558 | 96,500 | 558 |
| 2015-09-04 | 605 | 608 | 557 | 568 | 164,800 | 568 |
| 2015-09-03 | 615 | 622 | 602 | 602 | 65,800 | 602 |
| 2015-09-02 | 585 | 618 | 579 | 599 | 172,600 | 599 |
| 2015-09-01 | 614 | 614 | 590 | 592 | 142,300 | 592 |
| 2015-08-31 | 625 | 625 | 597 | 615 | 179,900 | 615 |
| 2015-08-28 | 620 | 627 | 607 | 612 | 139,000 | 612 |
| 2015-08-27 | 610 | 621 | 594 | 602 | 274,700 | 602 |
| 2015-08-26 | 541 | 588 | 535 | 573 | 281,300 | 573 |
| 2015-08-25 | 513 | 575 | 505 | 531 | 374,100 | 531 |
| 2015-08-24 | 600 | 614 | 548 | 550 | 329,600 | 550 |
| 2015-08-21 | 620 | 650 | 614 | 617 | 269,900 | 617 |
| 2015-08-20 | 683 | 684 | 639 | 642 | 412,900 | 642 |
| 2015-08-19 | 621 | 666 | 613 | 658 | 421,700 | 658 |
| 2015-08-18 | 624 | 640 | 606 | 621 | 129,100 | 621 |
| 2015-08-17 | 620 | 645 | 620 | 634 | 107,200 | 634 |
| 2015-08-14 | 621 | 630 | 611 | 621 | 164,500 | 621 |
| 2015-08-13 | 630 | 659 | 620 | 636 | 677,400 | 636 |
| 2015-08-12 | 678 | 683 | 617 | 630 | 487,500 | 630 |
| 2015-08-11 | 637 | 685 | 632 | 672 | 672,300 | 672 |
| 2015-08-10 | 596 | 635 | 587 | 617 | 364,300 | 617 |
| 2015-08-07 | 570 | 634 | 569 | 595 | 411,900 | 595 |
| 2015-08-06 | 610 | 611 | 567 | 572 | 385,400 | 572 |
| 2015-08-05 | 619 | 645 | 595 | 610 | 241,400 | 610 |
| 2015-08-04 | 668 | 672 | 607 | 621 | 420,700 | 621 |
| 2015-08-03 | 625 | 680 | 582 | 648 | 1,032,700 | 648 |
| 2015-07-31 | 520 | 616 | 519 | 616 | 1,181,200 | 616 |
| 2015-07-30 | 513 | 527 | 501 | 516 | 212,200 | 516 |
| 2015-07-29 | 561 | 564 | 511 | 523 | 431,900 | 523 |
| 2015-07-28 | 537 | 593 | 533 | 560 | 2,010,500 | 560 |
| 2015-07-27 | 500 | 534 | 490 | 534 | 805,500 | 534 |
| 2015-07-24 | 459 | 459 | 450 | 454 | 109,200 | 454 |
| 2015-07-23 | 445 | 458 | 442 | 453 | 182,200 | 453 |
| 2015-07-22 | 441 | 445 | 431 | 437 | 106,400 | 437 |
| 2015-07-21 | 432 | 459 | 429 | 445 | 243,800 | 445 |
| 2015-07-17 | 423 | 428 | 420 | 424 | 55,800 | 424 |
| 2015-07-16 | 412 | 419 | 410 | 419 | 31,700 | 419 |
| 2015-07-15 | 417 | 418 | 407 | 412 | 33,100 | 412 |
| 2015-07-14 | 418 | 422 | 414 | 415 | 39,700 | 415 |
| 2015-07-13 | 402 | 414 | 402 | 413 | 30,300 | 413 |
| 2015-07-10 | 405 | 405 | 395 | 399 | 39,400 | 399 |
| 2015-07-09 | 401 | 401 | 388 | 401 | 64,600 | 401 |
| 2015-07-08 | 416 | 416 | 404 | 405 | 51,400 | 405 |
| 2015-07-07 | 409 | 418 | 409 | 416 | 24,300 | 416 |
| 2015-07-06 | 408 | 412 | 404 | 406 | 42,000 | 406 |
| 2015-07-03 | 418 | 418 | 412 | 414 | 20,600 | 414 |
| 2015-07-02 | 419 | 424 | 418 | 419 | 26,300 | 419 |
| 2015-07-01 | 419 | 421 | 413 | 416 | 25,500 | 416 |
| 2015-06-30 | 408 | 416 | 406 | 416 | 45,500 | 416 |
| 2015-06-29 | 414 | 417 | 401 | 409 | 76,200 | 409 |
| 2015-06-26 | 430 | 430 | 425 | 427 | 42,100 | 427 |
| 2015-06-25 | 416 | 435 | 415 | 431 | 105,300 | 431 |
| 2015-06-24 | 418 | 424 | 415 | 420 | 51,700 | 420 |
| 2015-06-23 | 414 | 422 | 413 | 418 | 68,500 | 418 |
| 2015-06-22 | 410 | 413 | 409 | 413 | 18,700 | 413 |
| 2015-06-19 | 410 | 414 | 406 | 411 | 34,700 | 411 |
| 2015-06-18 | 413 | 418 | 405 | 406 | 33,900 | 406 |
| 2015-06-17 | 413 | 415 | 409 | 410 | 40,400 | 410 |
| 2015-06-16 | 411 | 418 | 411 | 414 | 37,600 | 414 |
| 2015-06-15 | 412 | 415 | 408 | 415 | 35,000 | 415 |
| 2015-06-12 | 412 | 412 | 407 | 412 | 66,700 | 412 |
| 2015-06-11 | 408 | 415 | 408 | 412 | 31,100 | 412 |
| 2015-06-10 | 403 | 412 | 401 | 406 | 44,000 | 406 |
| 2015-06-09 | 406 | 443 | 403 | 404 | 257,300 | 404 |
| 2015-06-08 | 418 | 418 | 408 | 410 | 17,100 | 410 |
| 2015-06-05 | 408 | 413 | 404 | 408 | 40,300 | 408 |
| 2015-06-04 | 403 | 411 | 403 | 408 | 19,400 | 408 |
| 2015-06-03 | 407 | 410 | 405 | 406 | 35,000 | 406 |
| 2015-06-02 | 410 | 414 | 406 | 411 | 20,300 | 411 |
| 2015-06-01 | 416 | 416 | 409 | 410 | 32,800 | 410 |
| 2015-05-29 | 417 | 418 | 412 | 416 | 31,000 | 416 |
| 2015-05-28 | 417 | 418 | 414 | 416 | 18,900 | 416 |
| 2015-05-27 | 411 | 417 | 410 | 417 | 33,400 | 417 |
| 2015-05-26 | 415 | 418 | 411 | 413 | 28,700 | 413 |
| 2015-05-25 | 423 | 423 | 414 | 415 | 41,900 | 415 |
| 2015-05-22 | 417 | 423 | 410 | 412 | 44,100 | 412 |
| 2015-05-21 | 427 | 428 | 416 | 416 | 56,600 | 416 |
| 2015-05-20 | 438 | 438 | 426 | 431 | 48,800 | 431 |
| 2015-05-19 | 430 | 438 | 426 | 435 | 83,600 | 435 |
| 2015-05-18 | 434 | 438 | 425 | 430 | 262,500 | 430 |
| 2015-05-15 | 379 | 450 | 375 | 429 | 663,600 | 429 |
| 2015-05-14 | 380 | 381 | 378 | 379 | 32,100 | 379 |
| 2015-05-13 | 382 | 382 | 378 | 379 | 8,200 | 379 |
| 2015-05-12 | 380 | 380 | 375 | 379 | 22,500 | 379 |
| 2015-05-11 | 385 | 388 | 380 | 380 | 13,500 | 380 |
| 2015-05-08 | 379 | 382 | 377 | 380 | 20,600 | 380 |
| 2015-05-07 | 380 | 382 | 378 | 379 | 9,300 | 379 |
| 2015-05-01 | 381 | 383 | 376 | 380 | 27,900 | 380 |
| 2015-04-30 | 387 | 391 | 382 | 385 | 42,100 | 385 |
| 2015-04-28 | 389 | 394 | 388 | 388 | 33,100 | 388 |
| 2015-04-27 | 388 | 390 | 388 | 389 | 11,100 | 389 |
| 2015-04-24 | 389 | 393 | 387 | 388 | 27,700 | 388 |
| 2015-04-23 | 388 | 397 | 386 | 389 | 63,700 | 389 |
| 2015-04-22 | 386 | 389 | 385 | 386 | 20,400 | 386 |
| 2015-04-21 | 382 | 387 | 382 | 386 | 13,200 | 386 |
| 2015-04-20 | 384 | 388 | 381 | 382 | 15,800 | 382 |
| 2015-04-17 | 385 | 389 | 380 | 384 | 44,900 | 384 |
| 2015-04-16 | 390 | 390 | 384 | 386 | 22,300 | 386 |
| 2015-04-15 | 390 | 391 | 386 | 389 | 22,100 | 389 |
| 2015-04-14 | 386 | 391 | 386 | 391 | 20,900 | 391 |
| 2015-04-13 | 389 | 389 | 384 | 385 | 16,800 | 385 |
| 2015-04-10 | 388 | 391 | 384 | 386 | 36,300 | 386 |
| 2015-04-09 | 391 | 392 | 386 | 389 | 18,400 | 389 |
| 2015-04-08 | 384 | 391 | 384 | 389 | 35,600 | 389 |
| 2015-04-07 | 382 | 387 | 381 | 383 | 24,800 | 383 |
| 2015-04-06 | 379 | 382 | 376 | 382 | 24,000 | 382 |
| 2015-04-03 | 377 | 382 | 377 | 381 | 18,200 | 381 |
| 2015-04-02 | 382 | 383 | 379 | 380 | 32,800 | 380 |
| 2015-04-01 | 374 | 377 | 373 | 375 | 34,800 | 375 |
| 2015-03-31 | 383 | 387 | 373 | 375 | 104,900 | 375 |
| 2015-03-30 | 393 | 394 | 387 | 388 | 35,700 | 388 |
| 2015-03-27 | 393 | 398 | 388 | 391 | 41,700 | 391 |
| 2015-03-26 | 401 | 402 | 398 | 399 | 44,700 | 399 |
| 2015-03-25 | 403 | 403 | 399 | 403 | 32,400 | 403 |
| 2015-03-24 | 405 | 405 | 397 | 399 | 36,400 | 399 |
| 2015-03-23 | 399 | 405 | 399 | 404 | 38,800 | 404 |
| 2015-03-20 | 400 | 402 | 399 | 399 | 23,700 | 399 |
| 2015-03-19 | 402 | 405 | 399 | 401 | 32,300 | 401 |
| 2015-03-18 | 399 | 402 | 398 | 400 | 23,100 | 400 |
| 2015-03-17 | 401 | 403 | 399 | 401 | 22,400 | 401 |
| 2015-03-16 | 406 | 408 | 397 | 399 | 23,500 | 399 |
| 2015-03-13 | 407 | 409 | 403 | 406 | 62,000 | 406 |
| 2015-03-12 | 401 | 401 | 396 | 400 | 40,500 | 400 |
| 2015-03-11 | 385 | 395 | 385 | 395 | 20,700 | 395 |
| 2015-03-10 | 394 | 395 | 383 | 390 | 47,300 | 390 |
| 2015-03-09 | 395 | 395 | 389 | 393 | 26,600 | 393 |
| 2015-03-06 | 397 | 401 | 390 | 394 | 41,600 | 394 |
| 2015-03-05 | 403 | 403 | 393 | 396 | 39,500 | 396 |
| 2015-03-04 | 404 | 405 | 395 | 400 | 44,900 | 400 |
| 2015-03-03 | 404 | 411 | 399 | 408 | 37,400 | 408 |
| 2015-03-02 | 404 | 406 | 399 | 403 | 57,100 | 403 |
| 2015-02-27 | 409 | 410 | 401 | 405 | 32,900 | 405 |
| 2015-02-26 | 402 | 410 | 401 | 409 | 41,100 | 409 |
| 2015-02-25 | 406 | 408 | 401 | 407 | 26,500 | 407 |
| 2015-02-24 | 409 | 409 | 394 | 407 | 109,800 | 407 |
| 2015-02-23 | 413 | 415 | 408 | 412 | 29,900 | 412 |
| 2015-02-20 | 415 | 420 | 405 | 412 | 55,500 | 412 |
| 2015-02-19 | 412 | 422 | 412 | 417 | 65,100 | 417 |
| 2015-02-18 | 415 | 424 | 412 | 419 | 52,700 | 419 |
| 2015-02-17 | 410 | 418 | 410 | 415 | 32,300 | 415 |
| 2015-02-16 | 419 | 422 | 410 | 414 | 50,100 | 414 |
| 2015-02-13 | 423 | 423 | 418 | 421 | 43,200 | 421 |
| 2015-02-12 | 427 | 429 | 421 | 423 | 87,400 | 423 |
| 2015-02-10 | 407 | 419 | 406 | 416 | 58,600 | 416 |
| 2015-02-09 | 394 | 421 | 391 | 414 | 96,700 | 414 |
| 2015-02-06 | 388 | 403 | 378 | 388 | 84,000 | 388 |
| 2015-02-05 | 400 | 405 | 386 | 389 | 84,800 | 389 |
| 2015-02-04 | 411 | 418 | 398 | 406 | 57,300 | 406 |
| 2015-02-03 | 420 | 421 | 397 | 406 | 154,200 | 406 |
| 2015-02-02 | 427 | 433 | 406 | 426 | 282,500 | 426 |
| 2015-01-30 | 388 | 447 | 376 | 428 | 443,100 | 428 |
| 2015-01-29 | 397 | 397 | 381 | 386 | 48,300 | 386 |
| 2015-01-28 | 387 | 400 | 386 | 398 | 70,200 | 398 |
| 2015-01-27 | 392 | 397 | 376 | 395 | 71,500 | 395 |
| 2015-01-26 | 373 | 395 | 372 | 389 | 110,900 | 389 |
| 2015-01-23 | 366 | 380 | 364 | 380 | 101,300 | 380 |
| 2015-01-22 | 358 | 364 | 358 | 361 | 18,400 | 361 |
| 2015-01-21 | 366 | 367 | 360 | 362 | 20,100 | 362 |
| 2015-01-20 | 364 | 367 | 360 | 365 | 42,700 | 365 |
| 2015-01-19 | 355 | 360 | 354 | 360 | 29,100 | 360 |
| 2015-01-16 | 356 | 357 | 351 | 353 | 54,600 | 353 |
| 2015-01-15 | 357 | 360 | 356 | 358 | 20,100 | 358 |
| 2015-01-14 | 357 | 360 | 357 | 357 | 11,700 | 357 |
| 2015-01-13 | 358 | 362 | 357 | 358 | 16,800 | 358 |
| 2015-01-09 | 369 | 372 | 358 | 361 | 35,800 | 361 |
| 2015-01-08 | 357 | 372 | 355 | 365 | 71,200 | 365 |
| 2015-01-07 | 355 | 357 | 354 | 355 | 19,500 | 355 |
| 2015-01-06 | 360 | 364 | 356 | 358 | 29,500 | 358 |
| 2015-01-05 | 367 | 368 | 364 | 367 | 14,600 | 367 |
分割・併合履歴 ： なし