9115 明海グループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	698	717	691	713	93,200	713
2021-12-29	679	701	679	701	115,500	701
2021-12-28	708	708	682	686	131,400	686
2021-12-27	700	706	694	702	71,600	702
2021-12-24	707	717	697	700	106,700	700
2021-12-23	700	713	699	707	117,700	707
2021-12-22	703	707	693	696	77,500	696
2021-12-21	690	702	688	702	144,400	702
2021-12-20	706	710	686	686	122,700	686
2021-12-17	713	719	703	711	79,200	711
2021-12-16	706	728	706	718	124,900	718
2021-12-15	701	710	691	697	100,500	697
2021-12-14	730	735	707	708	113,600	708
2021-12-13	727	744	726	739	97,300	739
2021-12-10	721	728	713	727	130,100	727
2021-12-09	730	749	725	727	153,900	727
2021-12-08	755	760	730	734	167,600	734
2021-12-07	738	755	727	750	290,300	750
2021-12-06	760	765	726	733	366,800	733
2021-12-03	706	744	697	737	482,900	737
2021-12-02	678	705	677	696	233,000	696
2021-12-01	692	703	676	688	164,200	688
2021-11-30	692	716	683	686	173,600	686
2021-11-29	681	717	677	697	224,100	697
2021-11-26	713	713	690	701	168,400	701
2021-11-25	715	719	700	713	119,200	713
2021-11-24	717	725	699	708	126,000	708
2021-11-22	702	719	685	714	182,900	714
2021-11-19	697	711	691	700	153,000	700
2021-11-18	703	709	686	691	208,600	691
2021-11-17	712	723	701	707	160,800	707
2021-11-16	733	741	713	714	228,800	714
2021-11-15	742	754	722	733	157,800	733
2021-11-12	733	745	723	742	181,600	742
2021-11-11	726	737	723	728	123,800	728
2021-11-10	725	740	718	731	237,900	731
2021-11-09	746	747	722	723	295,700	723
2021-11-08	770	782	746	746	442,600	746
2021-11-05	804	807	753	757	435,600	757
2021-11-04	797	863	795	800	983,500	800
2021-11-02	779	803	774	791	462,300	791
2021-11-01	807	821	775	780	608,100	780
2021-10-29	791	830	760	790	1,363,700	790
2021-10-28	797	811	773	798	485,900	798
2021-10-27	821	821	791	810	266,100	810
2021-10-26	818	827	803	823	353,400	823
2021-10-25	768	816	768	803	342,300	803
2021-10-22	780	809	776	777	302,400	777
2021-10-21	837	850	788	788	529,000	788
2021-10-20	844	855	820	823	693,100	823
2021-10-19	785	863	776	845	1,247,600	845
2021-10-18	780	786	760	779	389,800	779
2021-10-15	745	768	731	766	584,600	766
2021-10-14	732	749	715	742	496,600	742
2021-10-13	780	791	727	737	1,033,800	737
2021-10-12	780	813	772	795	641,400	795
2021-10-11	759	834	751	788	1,704,100	788
2021-10-08	765	780	728	729	561,800	729
2021-10-07	721	770	718	755	532,400	755
2021-10-06	744	751	719	734	480,100	734
2021-10-05	735	756	701	734	792,000	734
2021-10-04	769	797	724	750	814,600	750
2021-10-01	748	804	738	763	753,100	763
2021-09-30	840	850	745	774	1,466,700	774
2021-09-29	781	843	775	825	1,022,600	825
2021-09-28	855	855	793	799	1,013,000	799
2021-09-27	909	933	848	855	1,707,000	855
2021-09-24	890	935	878	884	2,385,900	884
2021-09-22	901	929	832	848	2,181,400	848
2021-09-21	879	923	869	893	1,719,500	893
2021-09-17	863	925	828	924	2,270,700	924
2021-09-16	850	960	823	875	6,593,900	875
2021-09-15	741	814	732	810	1,235,400	810
2021-09-14	740	765	725	746	585,800	746
2021-09-13	725	731	706	729	292,600	729
2021-09-10	738	760	723	735	424,800	735
2021-09-09	736	765	731	737	348,300	737
2021-09-08	752	767	739	746	458,200	746
2021-09-07	789	789	750	766	948,200	766
2021-09-06	724	773	723	766	1,040,000	766
2021-09-03	709	717	692	712	419,400	712
2021-09-02	692	720	681	712	539,300	712
2021-09-01	726	730	690	699	859,400	699
2021-08-31	726	746	710	741	672,700	741
2021-08-30	789	816	725	747	1,879,700	747
2021-08-27	685	759	676	759	1,778,400	759
2021-08-26	677	682	651	679	403,800	679
2021-08-25	697	704	652	676	685,400	676
2021-08-24	631	697	631	687	1,004,200	687
2021-08-23	612	649	608	637	920,300	637
2021-08-20	642	660	611	622	926,700	622
2021-08-19	780	780	631	649	2,515,600	649
2021-08-18	940	940	718	745	4,404,000	745
2021-08-17	710	790	710	790	1,237,300	790
2021-08-16	687	712	657	690	991,800	690
2021-08-13	652	711	638	694	2,410,100	694
2021-08-12	550	612	548	612	1,016,500	612
2021-08-11	510	547	510	536	250,800	536
2021-08-10	515	515	503	510	61,700	510
2021-08-06	520	524	495	505	273,200	505
2021-08-05	506	527	493	520	295,600	520
2021-08-04	512	539	495	509	353,000	509
2021-08-03	501	513	491	512	124,500	512
2021-08-02	475	516	467	501	244,000	501
2021-07-30	484	524	461	467	497,100	467
2021-07-29	479	490	471	490	99,500	490
2021-07-28	488	488	475	475	39,200	475
2021-07-27	485	485	477	480	25,800	480
2021-07-26	486	488	473	477	40,200	477
2021-07-21	468	478	468	470	44,400	470
2021-07-20	462	469	459	460	48,100	460
2021-07-19	463	470	461	461	44,200	461
2021-07-16	466	477	465	471	60,300	471
2021-07-15	475	476	469	469	45,400	469
2021-07-14	483	483	478	478	30,600	478
2021-07-13	475	483	473	483	45,500	483
2021-07-12	485	487	473	473	62,800	473
2021-07-09	474	483	464	478	87,900	478
2021-07-08	491	497	482	482	75,800	482
2021-07-07	501	503	492	495	48,600	495
2021-07-06	506	514	505	507	39,400	507
2021-07-05	511	520	505	508	60,900	508
2021-07-02	512	518	501	512	96,200	512
2021-07-01	519	519	504	509	125,600	509
2021-06-30	515	528	507	524	203,900	524
2021-06-29	524	528	501	510	294,400	510
2021-06-28	505	542	505	534	317,000	534
2021-06-25	512	529	498	501	305,500	501
2021-06-24	511	511	496	499	213,500	499
2021-06-23	557	559	504	513	806,700	513
2021-06-22	469	517	464	517	1,446,400	517
2021-06-21	437	449	433	437	82,100	437
2021-06-18	463	463	444	445	127,400	445
2021-06-17	465	475	462	463	70,900	463
2021-06-16	478	481	461	469	83,400	469
2021-06-15	493	493	467	478	206,800	478
2021-06-14	449	482	447	482	230,000	482
2021-06-11	444	446	436	441	59,700	441
2021-06-10	436	440	432	439	35,800	439
2021-06-09	443	444	435	440	27,800	440
2021-06-08	434	442	433	441	37,100	441
2021-06-07	436	436	428	434	26,900	434
2021-06-04	445	445	429	429	37,700	429
2021-06-03	445	449	437	439	37,300	439
2021-06-02	430	446	430	444	37,100	444
2021-06-01	432	439	426	435	38,500	435
2021-05-31	445	445	429	430	61,300	430
2021-05-28	430	442	427	440	74,800	440
2021-05-27	434	436	423	425	79,400	425
2021-05-26	435	440	432	436	51,700	436
2021-05-25	451	454	438	439	78,400	439
2021-05-24	437	450	437	450	64,800	450
2021-05-21	440	440	432	434	34,100	434
2021-05-20	438	446	435	440	47,000	440
2021-05-19	437	445	430	436	61,800	436
2021-05-18	434	441	427	437	61,600	437
2021-05-17	450	453	432	437	115,800	437
2021-05-14	454	466	449	452	84,900	452
2021-05-13	456	479	447	447	134,400	447
2021-05-12	472	479	450	459	75,700	459
2021-05-11	490	501	476	479	167,000	479
2021-05-10	523	523	498	501	167,300	501
2021-05-07	509	516	495	515	163,900	515
2021-05-06	483	512	480	511	209,700	511
2021-04-30	485	490	478	486	145,200	486
2021-04-28	493	496	475	479	241,900	479
2021-04-27	468	489	460	477	210,200	477
2021-04-26	469	469	453	460	102,000	460
2021-04-23	461	486	451	473	146,300	473
2021-04-22	452	462	441	462	98,600	462
2021-04-21	452	456	435	435	96,500	435
2021-04-20	468	468	454	455	109,000	455
2021-04-19	480	484	469	469	68,700	469
2021-04-16	485	485	476	476	28,000	476
2021-04-15	475	486	473	485	87,100	485
2021-04-14	484	486	473	475	56,300	475
2021-04-13	480	498	480	488	59,600	488
2021-04-12	498	499	480	480	97,800	480
2021-04-09	501	505	491	496	91,800	496
2021-04-08	510	510	497	500	97,400	500
2021-04-07	511	524	502	516	168,200	516
2021-04-06	537	538	512	520	203,000	520
2021-04-05	507	541	495	535	544,700	535
2021-04-02	475	478	468	478	86,100	478
2021-04-01	494	501	469	469	178,700	469
2021-03-31	503	505	489	493	77,200	493
2021-03-30	502	510	488	508	135,100	508
2021-03-29	530	530	490	506	175,100	506
2021-03-26	530	544	515	522	179,000	522
2021-03-25	510	533	506	521	165,400	521
2021-03-24	520	527	505	505	207,900	505
2021-03-23	570	572	525	530	331,900	530
2021-03-22	566	614	562	576	692,100	576
2021-03-19	541	564	528	560	364,500	560
2021-03-18	562	564	538	561	745,400	561
2021-03-17	551	614	534	582	2,506,200	582
2021-03-16	447	524	445	524	1,321,700	524
2021-03-15	434	462	425	444	295,600	444
2021-03-12	430	433	415	428	120,200	428
2021-03-11	401	432	401	429	202,100	429
2021-03-10	413	413	396	400	51,400	400
2021-03-09	407	412	402	409	71,500	409
2021-03-08	400	404	393	404	50,800	404
2021-03-05	395	396	389	396	39,800	396
2021-03-04	395	395	389	395	27,800	395
2021-03-03	385	395	384	395	28,800	395
2021-03-02	396	396	382	384	31,400	384
2021-03-01	382	394	382	394	35,700	394
2021-02-26	378	387	378	380	31,500	380
2021-02-25	381	383	380	381	23,700	381
2021-02-24	385	387	376	382	47,100	382
2021-02-22	387	387	380	380	30,400	380
2021-02-19	384	387	380	383	29,100	383
2021-02-18	393	394	387	390	26,700	390
2021-02-17	388	392	385	389	22,700	389
2021-02-16	393	395	376	388	43,100	388
2021-02-15	394	396	390	392	44,400	392
2021-02-12	395	396	390	391	22,100	391
2021-02-10	400	401	386	397	34,000	397
2021-02-09	414	414	396	403	48,900	403
2021-02-08	394	410	393	410	100,100	410
2021-02-05	390	394	386	394	30,600	394
2021-02-04	383	392	380	385	70,700	385
2021-02-03	375	382	375	379	37,600	379
2021-02-02	374	376	371	375	31,600	375
2021-02-01	378	379	371	372	26,300	372
2021-01-29	385	397	369	383	92,200	383
2021-01-28	368	387	368	387	65,700	387
2021-01-27	371	375	368	373	59,200	373
2021-01-26	376	378	373	374	21,400	374
2021-01-25	378	379	377	377	12,700	377
2021-01-22	381	385	378	379	18,400	379
2021-01-21	382	390	379	383	31,900	383
2021-01-20	380	384	380	381	11,300	381
2021-01-19	385	385	379	379	20,800	379
2021-01-18	384	387	378	381	23,000	381
2021-01-15	397	397	392	392	10,800	392
2021-01-14	402	402	391	395	38,500	395
2021-01-13	396	400	395	400	31,100	400
2021-01-12	396	397	392	395	21,700	395
2021-01-08	400	400	393	399	50,800	399
2021-01-07	398	399	388	399	49,400	399
2021-01-06	379	394	379	386	35,600	386
2021-01-05	374	382	372	381	42,400	381
2021-01-04	397	397	376	377	46,300	377

分割・併合履歴：なし