9115 明海グループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	423	428	417	428	35,300	428
2016-12-29	432	433	415	429	38,000	429
2016-12-28	441	441	423	436	17,000	436
2016-12-27	434	440	433	439	30,600	439
2016-12-26	439	440	434	437	26,500	437
2016-12-22	439	444	430	442	40,800	442
2016-12-21	439	443	437	442	23,000	442
2016-12-20	443	444	436	444	21,700	444
2016-12-19	444	444	439	444	43,800	444
2016-12-16	444	444	437	440	27,300	440
2016-12-15	448	456	432	438	61,400	438
2016-12-14	448	448	440	445	15,400	445
2016-12-13	432	445	432	445	15,000	445
2016-12-12	448	448	436	439	43,900	439
2016-12-09	440	448	438	447	51,100	447
2016-12-08	462	473	438	444	130,500	444
2016-12-07	441	457	438	457	100,600	457
2016-12-06	434	438	430	437	59,000	437
2016-12-05	432	436	430	433	28,200	433
2016-12-02	436	441	430	436	36,300	436
2016-12-01	440	445	439	441	49,500	441
2016-11-30	444	445	435	436	24,100	436
2016-11-29	435	443	435	443	29,100	443
2016-11-28	435	443	428	443	44,400	443
2016-11-25	449	450	435	443	94,300	443
2016-11-24	413	449	409	448	275,300	448
2016-11-22	398	410	398	409	57,700	409
2016-11-21	405	407	399	403	57,200	403
2016-11-18	389	412	386	405	230,800	405
2016-11-17	379	385	373	385	57,800	385
2016-11-16	371	379	371	378	48,200	378
2016-11-15	372	373	368	371	22,200	371
2016-11-14	360	373	359	373	73,600	373
2016-11-11	360	362	357	360	24,900	360
2016-11-10	345	355	338	355	28,700	355
2016-11-09	356	358	330	338	35,600	338
2016-11-08	360	360	354	357	12,800	357
2016-11-07	352	360	351	360	15,400	360
2016-11-04	353	354	348	352	16,800	352
2016-11-02	356	359	355	356	35,500	356
2016-11-01	357	363	356	362	23,500	362
2016-10-31	363	379	355	361	88,400	361
2016-10-28	355	363	351	356	70,600	356
2016-10-27	358	358	352	355	18,500	355
2016-10-26	359	360	353	358	13,300	358
2016-10-25	360	363	356	359	38,300	359
2016-10-24	355	362	355	358	13,800	358
2016-10-21	357	360	345	359	16,600	359
2016-10-20	358	362	356	362	14,100	362
2016-10-19	364	365	358	361	14,800	361
2016-10-17	366	367	362	366	13,600	366
2016-10-13	369	370	365	368	14,200	368
2016-10-12	368	372	365	366	11,900	366
2016-10-11	370	371	366	370	12,900	370
2016-10-07	370	371	362	368	13,100	368
2016-10-06	369	371	353	369	22,000	369
2016-10-05	361	369	360	367	14,500	367
2016-10-04	365	365	357	363	9,200	363
2016-10-03	375	375	361	362	35,600	362
2016-09-30	370	378	366	369	20,600	369
2016-09-29	369	377	366	377	47,400	377
2016-09-28	369	369	363	366	16,900	366
2016-09-27	355	367	353	367	32,400	367
2016-09-26	364	364	360	363	16,400	363
2016-09-23	366	366	361	365	30,500	365
2016-09-21	354	364	349	364	26,600	364
2016-09-20	349	355	348	353	19,400	353
2016-09-16	353	358	350	353	17,300	353
2016-09-15	345	360	345	349	20,400	349
2016-09-14	342	358	342	345	44,000	345
2016-09-13	351	353	346	346	13,700	346
2016-09-12	359	365	343	350	47,200	350
2016-09-09	355	365	354	362	74,400	362
2016-09-08	358	362	346	355	46,200	355
2016-09-07	362	365	357	360	90,400	360
2016-09-06	347	357	346	356	46,900	356
2016-09-05	339	353	339	347	137,500	347
2016-09-02	332	337	330	336	35,800	336
2016-09-01	330	336	329	334	27,600	334
2016-08-31	324	330	323	330	32,600	330
2016-08-30	316	325	316	325	35,500	325
2016-08-29	313	318	313	318	25,000	318
2016-08-26	311	312	310	311	16,800	311
2016-08-25	309	313	308	312	10,000	312
2016-08-24	315	315	309	311	8,300	311
2016-08-23	305	315	305	312	23,200	312
2016-08-22	306	310	306	307	7,900	307
2016-08-19	305	310	305	306	15,700	306
2016-08-18	311	316	307	307	18,600	307
2016-08-17	307	313	306	313	25,800	313
2016-08-16	310	316	306	307	53,000	307
2016-08-15	317	320	312	315	32,500	315
2016-08-12	314	322	314	320	35,700	320
2016-08-10	319	324	318	322	14,300	322
2016-08-09	320	326	320	325	17,100	325
2016-08-08	319	323	318	323	12,100	323
2016-08-05	321	321	315	319	16,300	319
2016-08-04	316	325	316	324	24,500	324
2016-08-03	317	321	315	316	33,400	316
2016-08-02	321	326	319	323	18,700	323
2016-08-01	310	327	307	326	31,600	326
2016-07-29	316	321	311	314	23,000	314
2016-07-28	320	322	318	319	17,900	319
2016-07-27	325	328	311	324	29,800	324
2016-07-26	320	324	320	322	36,900	322
2016-07-25	325	330	324	325	16,500	325
2016-07-22	322	329	321	328	20,200	328
2016-07-21	331	333	323	328	18,700	328
2016-07-20	326	329	320	328	18,400	328
2016-07-19	324	328	318	327	23,500	327
2016-07-15	323	328	320	324	23,900	324
2016-07-14	328	328	319	321	26,500	321
2016-07-13	319	331	316	324	100,000	324
2016-07-12	313	316	312	313	35,200	313
2016-07-11	300	308	299	307	36,800	307
2016-07-08	297	300	291	292	27,000	292
2016-07-07	300	308	297	297	20,800	297
2016-07-06	309	309	299	304	39,300	304
2016-07-05	309	311	307	309	21,400	309
2016-07-04	314	315	306	308	48,600	308
2016-07-01	312	312	305	306	24,300	306
2016-06-30	310	318	307	308	51,800	308
2016-06-29	299	319	295	307	42,700	307
2016-06-28	286	297	273	292	52,100	292
2016-06-27	290	303	290	292	50,800	292
2016-06-24	315	323	290	292	96,700	292
2016-06-23	311	315	308	314	31,300	314
2016-06-22	313	316	309	312	24,600	312
2016-06-21	312	317	306	315	43,900	315
2016-06-20	307	315	307	313	48,900	313
2016-06-17	304	309	302	303	30,000	303
2016-06-16	309	313	299	300	152,100	300
2016-06-15	312	319	307	314	32,000	314
2016-06-14	325	328	317	318	49,600	318
2016-06-13	337	339	326	328	60,800	328
2016-06-10	346	349	344	344	43,500	344
2016-06-09	346	348	344	345	11,500	345
2016-06-08	349	350	346	349	19,600	349
2016-06-07	344	351	343	347	26,900	347
2016-06-06	342	347	340	344	52,100	344
2016-06-03	354	359	347	350	28,600	350
2016-06-02	358	361	352	354	42,800	354
2016-06-01	365	368	363	363	20,200	363
2016-05-31	365	368	362	365	29,100	365
2016-05-30	360	364	359	363	17,000	363
2016-05-27	358	362	357	358	24,300	358
2016-05-26	368	368	362	362	21,800	362
2016-05-25	372	372	366	366	20,900	366
2016-05-24	374	375	365	366	41,200	366
2016-05-23	385	385	370	375	61,400	375
2016-05-20	365	376	365	373	113,900	373
2016-05-19	351	364	351	361	141,000	361
2016-05-18	361	362	348	351	143,500	351
2016-05-17	356	361	353	357	72,300	357
2016-05-16	346	353	343	353	127,100	353
2016-05-13	375	377	353	354	78,100	354
2016-05-12	367	378	366	377	41,400	377
2016-05-11	385	386	372	374	54,300	374
2016-05-10	370	379	363	379	66,400	379
2016-05-09	365	367	360	365	42,500	365
2016-05-06	362	363	348	360	93,600	360
2016-05-02	347	370	347	362	149,100	362
2016-04-28	389	393	364	371	127,900	371
2016-04-27	384	392	371	387	84,800	387
2016-04-26	395	395	380	388	61,200	388
2016-04-25	412	412	390	395	150,400	395
2016-04-22	379	409	378	404	409,000	404
2016-04-21	372	377	369	377	115,300	377
2016-04-20	369	371	366	368	120,100	368
2016-04-19	358	366	358	364	69,500	364
2016-04-18	365	366	353	354	101,500	354
2016-04-15	360	366	358	366	51,100	366
2016-04-14	360	364	358	364	78,200	364
2016-04-13	342	353	342	353	64,500	353
2016-04-12	336	346	336	342	45,800	342
2016-04-11	341	345	331	338	34,400	338
2016-04-08	329	346	326	340	69,500	340
2016-04-07	330	345	330	335	49,800	335
2016-04-06	315	333	315	330	134,100	330
2016-04-05	342	343	313	321	192,800	321
2016-04-04	341	349	335	342	60,800	342
2016-04-01	365	365	340	342	109,300	342
2016-03-31	366	370	361	361	60,200	361
2016-03-30	364	367	363	364	44,000	364
2016-03-29	363	369	363	368	52,900	368
2016-03-28	370	373	364	368	60,000	368
2016-03-25	368	370	364	369	59,000	369
2016-03-24	374	374	364	368	49,400	368
2016-03-23	374	379	371	375	34,300	375
2016-03-22	369	373	366	373	47,900	373
2016-03-18	363	365	360	363	66,600	363
2016-03-17	374	376	364	365	157,300	365
2016-03-16	368	375	367	371	81,400	371
2016-03-15	381	385	373	375	98,700	375
2016-03-14	381	386	373	382	130,200	382
2016-03-11	366	381	364	375	132,500	375
2016-03-10	372	379	370	373	61,100	373
2016-03-09	379	379	367	369	118,300	369
2016-03-08	390	400	376	386	161,700	386
2016-03-07	404	407	387	391	156,100	391
2016-03-04	394	435	393	400	485,400	400
2016-03-03	344	385	344	376	291,200	376
2016-03-02	347	351	341	343	65,100	343
2016-03-01	341	344	335	337	48,800	337
2016-02-29	351	352	343	343	55,400	343
2016-02-26	350	357	345	347	36,300	347
2016-02-25	339	348	338	347	63,100	347
2016-02-24	333	344	329	335	50,600	335
2016-02-23	340	350	339	339	59,400	339
2016-02-22	342	342	334	341	75,700	341
2016-02-19	343	347	338	344	61,400	344
2016-02-18	350	354	347	351	81,100	351
2016-02-17	339	349	335	343	68,500	343
2016-02-16	330	346	327	341	111,000	341
2016-02-15	342	342	323	331	118,800	331
2016-02-12	325	331	300	302	218,200	302
2016-02-10	362	368	340	348	103,100	348
2016-02-09	390	390	358	359	110,200	359
2016-02-08	370	395	369	391	58,400	391
2016-02-05	391	394	375	379	97,400	379
2016-02-04	399	403	393	394	77,300	394
2016-02-03	403	405	392	396	96,400	396
2016-02-02	434	434	416	416	106,600	416
2016-02-01	419	439	419	437	155,600	437
2016-01-29	419	428	380	415	213,500	415
2016-01-28	426	431	420	420	119,700	420
2016-01-27	428	431	420	428	71,200	428
2016-01-26	422	426	413	416	90,300	416
2016-01-25	427	429	421	426	102,400	426
2016-01-22	401	410	395	409	101,700	409
2016-01-21	396	411	382	383	107,500	383
2016-01-20	425	426	400	401	123,100	401
2016-01-19	411	424	411	424	52,000	424
2016-01-18	406	417	396	410	181,800	410
2016-01-15	441	450	427	428	121,300	428
2016-01-14	459	459	425	441	175,700	441
2016-01-13	453	474	450	467	84,700	467
2016-01-12	476	477	447	453	165,000	453
2016-01-08	481	486	471	476	99,600	476
2016-01-07	500	503	486	486	74,900	486
2016-01-06	510	514	500	501	52,700	501
2016-01-05	509	516	505	506	60,900	506
2016-01-04	527	527	507	509	76,200	509

分割・併合履歴：なし