9115 明海グループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	453	454	451	454	18,000	454
2017-12-28	454	460	451	452	31,900	452
2017-12-27	448	454	448	452	20,900	452
2017-12-26	451	453	445	446	55,800	446
2017-12-25	456	458	451	454	46,300	454
2017-12-22	452	460	452	456	34,400	456
2017-12-21	455	455	451	454	24,500	454
2017-12-20	454	457	451	456	43,700	456
2017-12-19	462	462	455	455	32,300	455
2017-12-18	464	464	454	461	45,100	461
2017-12-15	464	470	462	464	46,100	464
2017-12-14	462	471	460	471	44,000	471
2017-12-13	471	473	459	462	62,700	462
2017-12-12	460	467	453	466	66,700	466
2017-12-11	452	468	452	460	131,600	460
2017-12-08	449	459	449	452	64,600	452
2017-12-07	451	462	451	456	35,100	456
2017-12-06	465	466	455	455	38,900	455
2017-12-05	469	471	458	466	56,500	466
2017-12-04	473	480	470	471	60,400	471
2017-12-01	470	472	463	465	47,900	465
2017-11-30	457	464	454	462	38,900	462
2017-11-29	450	454	448	452	32,300	452
2017-11-28	465	465	449	449	44,600	449
2017-11-27	448	462	448	460	56,500	460
2017-11-24	443	452	443	446	39,100	446
2017-11-22	456	457	448	451	105,300	451
2017-11-21	435	453	435	449	61,400	449
2017-11-20	430	438	430	432	34,100	432
2017-11-17	436	440	434	434	41,700	434
2017-11-16	430	435	430	431	48,700	431
2017-11-15	447	451	430	430	101,300	430
2017-11-13	476	476	461	463	46,400	463
2017-11-10	470	483	470	475	35,300	475
2017-11-09	485	490	468	477	121,500	477
2017-11-08	474	485	467	484	79,100	484
2017-11-07	463	475	461	474	48,900	474
2017-11-06	474	477	463	463	83,900	463
2017-11-02	466	472	455	470	87,200	470
2017-11-01	460	470	454	468	122,700	468
2017-10-31	466	466	452	455	108,200	455
2017-10-30	464	510	458	466	420,000	466
2017-10-27	457	472	456	463	66,600	463
2017-10-26	461	464	454	457	54,900	457
2017-10-25	472	475	456	457	150,400	457
2017-10-24	484	489	469	480	130,700	480
2017-10-23	514	514	487	492	271,200	492
2017-10-20	502	508	478	505	749,000	505
2017-10-19	470	517	463	517	1,096,200	517
2017-10-18	446	447	436	437	28,200	437
2017-10-17	451	453	422	444	53,400	444
2017-10-16	453	455	445	453	48,100	453
2017-10-13	441	449	440	447	49,800	447
2017-10-12	440	443	435	442	43,800	442
2017-10-11	429	438	425	436	39,200	436
2017-10-10	435	435	429	431	30,100	431
2017-10-06	438	438	429	435	19,900	435
2017-10-05	440	440	420	435	37,600	435
2017-10-04	443	445	438	440	28,600	440
2017-10-03	438	449	435	440	84,700	440
2017-10-02	438	438	429	436	33,100	436
2017-09-29	433	435	423	432	63,100	432
2017-09-28	420	431	418	429	71,500	429
2017-09-27	412	418	411	418	33,400	418
2017-09-26	409	412	405	412	42,200	412
2017-09-25	406	412	405	408	25,500	408
2017-09-22	402	407	396	406	17,700	406
2017-09-21	405	407	404	406	16,200	406
2017-09-20	403	405	399	405	25,700	405
2017-09-19	397	402	395	402	28,000	402
2017-09-15	391	395	391	394	12,300	394
2017-09-14	391	394	387	393	23,500	393
2017-09-13	389	391	388	390	18,000	390
2017-09-12	388	394	385	392	17,100	392
2017-09-11	392	392	376	384	23,300	384
2017-09-08	386	390	384	387	27,200	387
2017-09-07	385	389	385	388	10,100	388
2017-09-06	388	389	373	385	32,900	385
2017-09-05	399	400	391	391	14,400	391
2017-09-04	403	403	395	397	14,800	397
2017-09-01	400	403	399	403	23,200	403
2017-08-31	400	403	398	399	17,200	399
2017-08-30	402	403	395	398	32,400	398
2017-08-29	400	402	400	402	7,300	402
2017-08-28	402	403	395	402	14,500	402
2017-08-25	400	401	398	400	9,200	400
2017-08-24	402	404	400	400	7,900	400
2017-08-23	405	406	402	403	11,500	403
2017-08-22	403	405	400	403	7,900	403
2017-08-21	404	405	398	404	21,700	404
2017-08-18	402	405	398	404	12,500	404
2017-08-17	401	407	400	407	16,700	407
2017-08-16	403	404	401	401	9,700	401
2017-08-15	403	409	392	403	48,400	403
2017-08-14	392	398	392	397	15,100	397
2017-08-10	401	402	397	399	19,900	399
2017-08-09	403	405	401	401	15,200	401
2017-08-08	407	407	403	406	5,100	406
2017-08-07	402	407	402	407	14,100	407
2017-08-04	405	405	402	402	13,700	402
2017-08-03	403	406	403	406	10,000	406
2017-08-02	405	405	402	404	8,500	404
2017-08-01	405	406	401	404	19,700	404
2017-07-31	406	406	404	405	26,900	405
2017-07-28	407	409	402	408	33,100	408
2017-07-27	408	409	405	405	20,000	405
2017-07-26	406	409	406	409	21,200	409
2017-07-25	408	409	405	406	14,400	406
2017-07-24	406	408	406	408	21,100	408
2017-07-21	411	411	408	411	16,000	411
2017-07-20	408	412	408	411	9,500	411
2017-07-19	408	409	406	407	22,300	407
2017-07-18	409	411	407	408	23,200	408
2017-07-14	409	412	408	409	30,100	409
2017-07-13	414	416	411	412	14,300	412
2017-07-12	414	416	413	413	10,300	413
2017-07-11	414	417	413	416	11,800	416
2017-07-10	410	417	410	414	31,600	414
2017-07-07	420	421	401	408	86,000	408
2017-07-06	423	424	421	422	13,800	422
2017-07-05	423	428	422	426	16,200	426
2017-07-04	423	428	423	425	23,700	425
2017-07-03	423	427	422	426	14,300	426
2017-06-30	421	424	420	423	14,100	423
2017-06-29	424	427	423	425	12,300	425
2017-06-28	424	426	420	422	14,800	422
2017-06-27	422	426	421	425	12,500	425
2017-06-26	425	425	421	423	12,000	423
2017-06-23	425	428	423	424	14,400	424
2017-06-22	433	434	430	431	9,800	431
2017-06-21	435	435	432	433	11,600	433
2017-06-20	433	436	432	436	26,700	436
2017-06-19	432	433	422	431	13,300	431
2017-06-16	427	429	425	428	13,800	428
2017-06-15	430	430	427	427	8,900	427
2017-06-14	430	435	430	431	14,000	431
2017-06-13	427	436	427	432	11,400	432
2017-06-12	432	438	432	433	13,700	433
2017-06-09	428	434	427	427	25,600	427
2017-06-08	465	465	431	431	77,400	431
2017-06-07	412	418	412	417	23,700	417
2017-06-06	424	424	418	418	5,700	418
2017-06-05	432	432	419	419	21,100	419
2017-06-02	415	425	415	424	34,000	424
2017-06-01	415	421	414	415	19,900	415
2017-05-31	418	420	412	412	17,800	412
2017-05-30	422	423	418	419	6,800	419
2017-05-29	422	426	420	421	9,400	421
2017-05-26	425	431	421	421	12,000	421
2017-05-25	429	435	427	427	22,400	427
2017-05-24	427	430	426	430	20,500	430
2017-05-23	423	423	417	423	22,800	423
2017-05-22	416	421	416	420	17,800	420
2017-05-19	413	421	413	420	24,500	420
2017-05-18	409	416	409	412	38,100	412
2017-05-17	425	427	413	415	49,200	415
2017-05-16	437	439	420	424	69,900	424
2017-05-15	448	451	431	438	37,200	438
2017-05-12	455	455	440	450	22,400	450
2017-05-11	454	455	451	454	22,500	454
2017-05-10	444	455	434	448	29,000	448
2017-05-09	440	444	439	444	15,200	444
2017-05-08	440	441	433	439	30,800	439
2017-05-02	429	440	429	435	29,000	435
2017-05-01	428	429	424	429	12,100	429
2017-04-28	435	435	421	427	24,300	427
2017-04-27	433	436	431	434	10,800	434
2017-04-26	440	440	432	434	18,600	434
2017-04-25	418	432	418	427	16,500	427
2017-04-24	425	427	420	420	12,600	420
2017-04-21	417	423	415	423	19,100	423
2017-04-20	423	423	405	413	39,400	413
2017-04-19	418	425	417	419	26,300	419
2017-04-18	416	419	413	416	38,800	416
2017-04-17	407	419	407	414	20,300	414
2017-04-14	411	414	409	409	25,700	409
2017-04-13	409	418	407	415	23,100	415
2017-04-12	424	427	411	415	52,200	415
2017-04-11	440	440	427	429	35,100	429
2017-04-10	450	452	441	441	22,700	441
2017-04-07	450	458	447	450	16,900	450
2017-04-06	465	465	451	451	19,600	451
2017-04-05	456	468	456	465	23,500	465
2017-04-04	461	464	458	460	41,000	460
2017-04-03	469	479	458	464	40,300	464
2017-03-31	483	485	464	465	44,100	465
2017-03-30	487	489	483	486	20,100	486
2017-03-29	491	493	489	492	19,700	492
2017-03-28	487	500	487	492	60,600	492
2017-03-27	475	481	455	480	60,800	480
2017-03-24	473	482	465	476	42,200	476
2017-03-23	480	482	471	476	38,500	476
2017-03-22	479	488	479	485	59,700	485
2017-03-21	494	510	481	493	110,400	493
2017-03-17	517	517	492	501	74,900	501
2017-03-16	517	519	506	517	110,600	517
2017-03-15	488	509	487	509	76,300	509
2017-03-14	497	501	491	494	40,500	494
2017-03-13	488	500	486	496	31,900	496
2017-03-10	498	503	489	491	68,100	491
2017-03-09	483	493	470	491	142,700	491
2017-03-08	505	513	489	499	161,000	499
2017-03-07	471	505	471	505	261,300	505
2017-03-06	453	464	453	464	100,700	464
2017-03-03	445	449	445	449	30,800	449
2017-03-02	441	445	440	445	36,500	445
2017-03-01	441	443	437	442	20,100	442
2017-02-28	433	441	431	440	19,400	440
2017-02-27	434	434	415	432	17,200	432
2017-02-24	439	443	425	440	21,600	440
2017-02-23	441	441	433	439	41,600	439
2017-02-22	436	436	411	428	36,600	428
2017-02-21	441	441	422	436	12,900	436
2017-02-20	439	443	437	441	12,900	441
2017-02-17	436	439	431	439	16,000	439
2017-02-16	436	439	432	435	15,200	435
2017-02-15	437	440	434	437	26,100	437
2017-02-14	430	441	427	431	36,100	431
2017-02-13	425	428	422	426	14,500	426
2017-02-10	411	423	411	419	30,900	419
2017-02-09	417	419	410	411	15,600	411
2017-02-08	417	421	415	420	18,700	420
2017-02-07	416	422	416	420	15,500	420
2017-02-06	427	427	415	421	22,200	421
2017-02-03	425	431	421	424	15,200	424
2017-02-02	430	431	426	427	15,900	427
2017-02-01	427	431	427	429	14,900	429
2017-01-31	440	440	430	430	25,300	430
2017-01-30	431	435	429	434	21,200	434
2017-01-27	436	436	430	430	10,200	430
2017-01-26	436	436	430	433	25,500	433
2017-01-25	425	427	422	425	19,000	425
2017-01-24	418	420	415	420	8,300	420
2017-01-23	427	427	420	421	12,600	421
2017-01-20	432	433	429	430	12,600	430
2017-01-19	435	435	431	434	11,200	434
2017-01-18	428	434	422	433	17,200	433
2017-01-17	438	438	427	431	20,300	431
2017-01-16	438	438	430	437	19,500	437
2017-01-13	431	441	430	440	26,000	440
2017-01-12	433	434	428	433	17,500	433
2017-01-11	436	436	431	434	18,200	434
2017-01-10	440	443	435	438	28,300	438
2017-01-06	438	443	438	443	19,200	443
2017-01-05	442	444	438	444	27,200	444
2017-01-04	429	441	429	441	43,900	441

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