明和地所(8869)の株価時系列情報
明和地所(8869)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 978 | 978 | 950 | 961 | 150,400 |
| 2024/04/18 | 958 | 979 | 953 | 979 | 101,700 |
| 2024/04/17 | 973 | 983 | 957 | 962 | 156,100 |
| 2024/04/16 | 996 | 1,000 | 970 | 970 | 220,300 |
| 2024/04/15 | 1,002 | 1,006 | 996 | 1,002 | 139,400 |
| 2024/04/12 | 1,013 | 1,017 | 1,006 | 1,006 | 64,100 |
| 2024/04/11 | 1,010 | 1,017 | 1,003 | 1,013 | 109,700 |
| 2024/04/10 | 1,020 | 1,022 | 1,014 | 1,014 | 63,600 |
| 2024/04/09 | 1,024 | 1,026 | 1,016 | 1,018 | 78,500 |
| 2024/04/08 | 1,018 | 1,023 | 1,006 | 1,023 | 113,200 |
| 2024/04/05 | 1,001 | 1,015 | 997 | 1,015 | 166,900 |
| 2024/04/04 | 1,017 | 1,017 | 1,005 | 1,009 | 130,700 |
| 2024/04/03 | 1,011 | 1,022 | 1,006 | 1,006 | 209,200 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,022 | 158,200 |
| 2024/04/01 | 1,064 | 1,068 | 1,040 | 1,043 | 206,200 |
| 2024/03/29 | 1,057 | 1,071 | 1,057 | 1,064 | 133,600 |
| 2024/03/28 | 1,043 | 1,077 | 1,043 | 1,053 | 270,400 |
| 2024/03/27 | 1,117 | 1,119 | 1,103 | 1,113 | 456,500 |
| 2024/03/26 | 1,120 | 1,122 | 1,108 | 1,113 | 128,500 |
| 2024/03/25 | 1,125 | 1,128 | 1,112 | 1,112 | 161,500 |
| 2024/03/22 | 1,125 | 1,129 | 1,112 | 1,125 | 125,200 |
| 2024/03/21 | 1,138 | 1,140 | 1,122 | 1,122 | 149,200 |
| 2024/03/19 | 1,106 | 1,116 | 1,095 | 1,114 | 134,500 |
| 2024/03/18 | 1,085 | 1,098 | 1,081 | 1,093 | 96,800 |
| 2024/03/15 | 1,072 | 1,087 | 1,068 | 1,074 | 113,300 |
| 2024/03/14 | 1,064 | 1,074 | 1,057 | 1,074 | 99,200 |
| 2024/03/13 | 1,071 | 1,076 | 1,052 | 1,062 | 125,300 |
| 2024/03/12 | 1,060 | 1,071 | 1,043 | 1,071 | 194,300 |
| 2024/03/11 | 1,092 | 1,094 | 1,056 | 1,060 | 307,000 |
| 2024/03/08 | 1,089 | 1,101 | 1,078 | 1,098 | 147,800 |
| 2024/03/07 | 1,094 | 1,103 | 1,078 | 1,085 | 159,700 |
| 2024/03/06 | 1,091 | 1,097 | 1,079 | 1,091 | 182,400 |
| 2024/03/05 | 1,072 | 1,095 | 1,065 | 1,089 | 139,400 |
| 2024/03/04 | 1,073 | 1,076 | 1,062 | 1,070 | 175,200 |
| 2024/03/01 | 1,090 | 1,090 | 1,068 | 1,070 | 186,000 |
| 2024/02/29 | 1,083 | 1,092 | 1,075 | 1,080 | 165,400 |
| 2024/02/28 | 1,068 | 1,083 | 1,066 | 1,083 | 139,300 |
| 2024/02/27 | 1,070 | 1,078 | 1,065 | 1,065 | 149,100 |
| 2024/02/26 | 1,070 | 1,074 | 1,062 | 1,068 | 154,800 |
| 2024/02/22 | 1,090 | 1,092 | 1,066 | 1,071 | 151,900 |
| 2024/02/21 | 1,077 | 1,086 | 1,064 | 1,080 | 156,200 |
| 2024/02/20 | 1,084 | 1,092 | 1,066 | 1,066 | 202,000 |
| 2024/02/19 | 1,065 | 1,087 | 1,065 | 1,082 | 212,000 |
| 2024/02/16 | 1,070 | 1,070 | 1,045 | 1,052 | 289,300 |
| 2024/02/15 | 1,091 | 1,093 | 1,059 | 1,069 | 267,000 |
| 2024/02/14 | 1,106 | 1,135 | 1,073 | 1,082 | 622,000 |
| 2024/02/13 | 1,300 | 1,300 | 1,277 | 1,286 | 140,600 |
| 2024/02/09 | 1,302 | 1,310 | 1,298 | 1,298 | 78,300 |
| 2024/02/08 | 1,314 | 1,319 | 1,290 | 1,312 | 95,000 |
| 2024/02/07 | 1,319 | 1,328 | 1,313 | 1,316 | 45,600 |
| 2024/02/06 | 1,330 | 1,333 | 1,315 | 1,318 | 102,000 |
| 2024/02/05 | 1,335 | 1,342 | 1,325 | 1,341 | 61,400 |
| 2024/02/02 | 1,351 | 1,351 | 1,327 | 1,334 | 72,200 |
| 2024/02/01 | 1,356 | 1,365 | 1,343 | 1,348 | 58,400 |
| 2024/01/31 | 1,346 | 1,359 | 1,344 | 1,359 | 45,900 |
| 2024/01/30 | 1,363 | 1,373 | 1,345 | 1,345 | 189,900 |
| 2024/01/29 | 1,338 | 1,374 | 1,338 | 1,365 | 117,300 |
| 2024/01/26 | 1,336 | 1,341 | 1,325 | 1,333 | 57,100 |
| 2024/01/25 | 1,322 | 1,343 | 1,314 | 1,339 | 74,200 |
| 2024/01/24 | 1,336 | 1,339 | 1,322 | 1,323 | 71,900 |
| 2024/01/23 | 1,350 | 1,356 | 1,336 | 1,339 | 65,000 |
| 2024/01/22 | 1,342 | 1,351 | 1,336 | 1,346 | 45,700 |
| 2024/01/19 | 1,349 | 1,352 | 1,331 | 1,334 | 52,800 |
| 2024/01/18 | 1,354 | 1,359 | 1,325 | 1,330 | 89,300 |
| 2024/01/17 | 1,365 | 1,375 | 1,347 | 1,350 | 76,000 |
| 2024/01/16 | 1,365 | 1,365 | 1,343 | 1,352 | 92,700 |
| 2024/01/15 | 1,340 | 1,360 | 1,337 | 1,358 | 111,100 |
| 2024/01/12 | 1,322 | 1,347 | 1,322 | 1,331 | 133,100 |
| 2024/01/11 | 1,315 | 1,334 | 1,315 | 1,329 | 125,600 |
| 2024/01/10 | 1,290 | 1,309 | 1,283 | 1,309 | 102,700 |
| 2024/01/09 | 1,274 | 1,295 | 1,274 | 1,294 | 134,700 |
| 2024/01/05 | 1,256 | 1,290 | 1,254 | 1,262 | 207,900 |
| 2024/01/04 | 1,225 | 1,235 | 1,203 | 1,235 | 137,300 |
| 2023/12/29 | 1,213 | 1,226 | 1,208 | 1,216 | 81,000 |
| 2023/12/28 | 1,203 | 1,222 | 1,202 | 1,209 | 55,500 |
| 2023/12/27 | 1,201 | 1,206 | 1,197 | 1,204 | 54,400 |
| 2023/12/26 | 1,204 | 1,207 | 1,191 | 1,199 | 39,900 |
| 2023/12/25 | 1,217 | 1,218 | 1,194 | 1,194 | 48,900 |
| 2023/12/22 | 1,210 | 1,223 | 1,207 | 1,211 | 40,100 |
| 2023/12/21 | 1,206 | 1,224 | 1,206 | 1,208 | 45,400 |
| 2023/12/20 | 1,203 | 1,227 | 1,197 | 1,219 | 88,000 |
| 2023/12/19 | 1,201 | 1,212 | 1,190 | 1,195 | 58,400 |
| 2023/12/18 | 1,204 | 1,205 | 1,186 | 1,201 | 89,900 |
| 2023/12/15 | 1,221 | 1,235 | 1,217 | 1,219 | 78,300 |
| 2023/12/14 | 1,260 | 1,261 | 1,231 | 1,232 | 95,700 |
| 2023/12/13 | 1,290 | 1,294 | 1,251 | 1,254 | 113,500 |
| 2023/12/12 | 1,251 | 1,292 | 1,250 | 1,289 | 135,700 |
| 2023/12/11 | 1,230 | 1,255 | 1,230 | 1,255 | 98,000 |
| 2023/12/08 | 1,240 | 1,252 | 1,216 | 1,226 | 135,900 |
| 2023/12/07 | 1,246 | 1,259 | 1,235 | 1,252 | 89,900 |
| 2023/12/06 | 1,197 | 1,250 | 1,197 | 1,250 | 142,500 |
| 2023/12/05 | 1,219 | 1,221 | 1,196 | 1,199 | 87,800 |
| 2023/12/04 | 1,219 | 1,221 | 1,201 | 1,220 | 77,800 |
| 2023/12/01 | 1,189 | 1,220 | 1,189 | 1,220 | 142,000 |
| 2023/11/30 | 1,178 | 1,184 | 1,165 | 1,184 | 57,600 |
| 2023/11/29 | 1,179 | 1,186 | 1,174 | 1,179 | 51,200 |
| 2023/11/28 | 1,157 | 1,194 | 1,157 | 1,190 | 105,300 |
| 2023/11/27 | 1,157 | 1,175 | 1,152 | 1,156 | 97,900 |
| 2023/11/24 | 1,149 | 1,156 | 1,140 | 1,150 | 44,700 |
| 2023/11/22 | 1,141 | 1,149 | 1,138 | 1,139 | 32,800 |
| 2023/11/21 | 1,134 | 1,147 | 1,130 | 1,141 | 52,600 |
| 2023/11/20 | 1,145 | 1,155 | 1,138 | 1,138 | 47,800 |
| 2023/11/17 | 1,129 | 1,146 | 1,126 | 1,145 | 61,800 |
| 2023/11/16 | 1,138 | 1,145 | 1,120 | 1,121 | 86,900 |
| 2023/11/15 | 1,154 | 1,154 | 1,125 | 1,126 | 87,000 |
| 2023/11/14 | 1,167 | 1,170 | 1,138 | 1,140 | 79,200 |
| 2023/11/13 | 1,160 | 1,168 | 1,146 | 1,155 | 84,300 |
| 2023/11/10 | 1,151 | 1,154 | 1,141 | 1,154 | 64,800 |
| 2023/11/09 | 1,148 | 1,153 | 1,129 | 1,153 | 97,900 |
| 2023/11/08 | 1,169 | 1,169 | 1,125 | 1,138 | 132,600 |
| 2023/11/07 | 1,186 | 1,186 | 1,160 | 1,162 | 59,100 |
| 2023/11/06 | 1,162 | 1,182 | 1,162 | 1,182 | 99,900 |
| 2023/11/02 | 1,158 | 1,170 | 1,149 | 1,154 | 93,700 |
| 2023/11/01 | 1,163 | 1,175 | 1,156 | 1,156 | 72,700 |
| 2023/10/31 | 1,132 | 1,161 | 1,112 | 1,161 | 132,200 |
| 2023/10/30 | 1,152 | 1,159 | 1,139 | 1,143 | 317,800 |
| 2023/10/27 | 1,128 | 1,151 | 1,128 | 1,150 | 117,100 |
| 2023/10/26 | 1,129 | 1,140 | 1,115 | 1,122 | 89,000 |
| 2023/10/25 | 1,145 | 1,148 | 1,134 | 1,138 | 100,300 |
| 2023/10/24 | 1,142 | 1,145 | 1,103 | 1,124 | 142,000 |
| 2023/10/23 | 1,165 | 1,167 | 1,137 | 1,142 | 85,800 |
| 2023/10/20 | 1,155 | 1,168 | 1,144 | 1,160 | 63,800 |
| 2023/10/19 | 1,172 | 1,179 | 1,157 | 1,160 | 77,600 |
| 2023/10/18 | 1,167 | 1,183 | 1,166 | 1,180 | 106,500 |
| 2023/10/17 | 1,163 | 1,180 | 1,152 | 1,163 | 85,700 |
| 2023/10/16 | 1,159 | 1,180 | 1,150 | 1,152 | 105,800 |
| 2023/10/13 | 1,172 | 1,179 | 1,155 | 1,161 | 94,800 |
| 2023/10/12 | 1,181 | 1,183 | 1,164 | 1,180 | 61,000 |
| 2023/10/11 | 1,195 | 1,195 | 1,170 | 1,170 | 88,100 |
| 2023/10/10 | 1,162 | 1,202 | 1,155 | 1,192 | 231,300 |
| 2023/10/06 | 1,144 | 1,146 | 1,127 | 1,133 | 67,600 |
| 2023/10/05 | 1,098 | 1,133 | 1,098 | 1,132 | 125,400 |
| 2023/10/04 | 1,110 | 1,110 | 1,077 | 1,082 | 193,500 |
| 2023/10/03 | 1,177 | 1,178 | 1,122 | 1,124 | 182,000 |
| 2023/10/02 | 1,141 | 1,205 | 1,141 | 1,172 | 185,100 |
| 2023/09/29 | 1,178 | 1,185 | 1,130 | 1,141 | 236,300 |
| 2023/09/28 | 1,144 | 1,168 | 1,141 | 1,160 | 154,900 |
| 2023/09/27 | 1,150 | 1,156 | 1,133 | 1,153 | 161,300 |
| 2023/09/26 | 1,174 | 1,174 | 1,126 | 1,151 | 328,100 |
| 2023/09/25 | 1,242 | 1,248 | 1,181 | 1,184 | 308,200 |
| 2023/09/22 | 1,207 | 1,243 | 1,199 | 1,238 | 188,100 |
| 2023/09/21 | 1,200 | 1,229 | 1,193 | 1,216 | 190,800 |
| 2023/09/20 | 1,208 | 1,218 | 1,185 | 1,185 | 215,700 |
| 2023/09/19 | 1,142 | 1,208 | 1,141 | 1,208 | 285,700 |
| 2023/09/15 | 1,124 | 1,148 | 1,121 | 1,133 | 177,200 |
| 2023/09/14 | 1,116 | 1,130 | 1,101 | 1,105 | 237,200 |
| 2023/09/13 | 1,092 | 1,110 | 1,090 | 1,107 | 109,100 |
| 2023/09/12 | 1,082 | 1,099 | 1,082 | 1,092 | 107,700 |
| 2023/09/11 | 1,093 | 1,097 | 1,078 | 1,084 | 85,500 |
| 2023/09/08 | 1,085 | 1,099 | 1,083 | 1,087 | 80,100 |
| 2023/09/07 | 1,100 | 1,105 | 1,090 | 1,097 | 105,300 |
| 2023/09/06 | 1,096 | 1,107 | 1,096 | 1,103 | 71,000 |
| 2023/09/05 | 1,100 | 1,104 | 1,087 | 1,096 | 93,000 |
| 2023/09/04 | 1,080 | 1,100 | 1,078 | 1,100 | 136,900 |
| 2023/09/01 | 1,049 | 1,076 | 1,045 | 1,075 | 153,300 |
| 2023/08/31 | 1,042 | 1,052 | 1,039 | 1,045 | 94,800 |
| 2023/08/30 | 1,048 | 1,048 | 1,032 | 1,040 | 121,700 |
| 2023/08/29 | 1,040 | 1,049 | 1,032 | 1,046 | 131,700 |
| 2023/08/28 | 1,050 | 1,052 | 1,036 | 1,039 | 121,300 |
| 2023/08/25 | 1,036 | 1,041 | 1,032 | 1,040 | 97,800 |
| 2023/08/24 | 1,033 | 1,048 | 1,029 | 1,041 | 132,000 |
| 2023/08/23 | 1,027 | 1,028 | 1,015 | 1,028 | 123,500 |
| 2023/08/22 | 998 | 1,017 | 997 | 1,016 | 117,100 |
| 2023/08/21 | 995 | 1,010 | 992 | 997 | 163,400 |
| 2023/08/18 | 996 | 1,004 | 994 | 997 | 134,300 |
| 2023/08/17 | 1,005 | 1,009 | 993 | 1,006 | 208,400 |
| 2023/08/16 | 1,028 | 1,028 | 1,010 | 1,010 | 114,400 |
| 2023/08/15 | 1,039 | 1,039 | 1,027 | 1,030 | 85,100 |
| 2023/08/14 | 1,026 | 1,037 | 1,010 | 1,029 | 219,700 |
| 2023/08/10 | 1,049 | 1,050 | 1,005 | 1,014 | 405,900 |
| 2023/08/09 | 1,060 | 1,067 | 1,043 | 1,065 | 101,000 |
| 2023/08/08 | 1,047 | 1,068 | 1,034 | 1,061 | 216,800 |
| 2023/08/07 | 1,088 | 1,088 | 1,045 | 1,046 | 212,700 |
| 2023/08/04 | 1,090 | 1,099 | 1,076 | 1,085 | 138,300 |
| 2023/08/03 | 1,120 | 1,120 | 1,088 | 1,090 | 155,600 |
| 2023/08/02 | 1,146 | 1,147 | 1,122 | 1,127 | 126,300 |
| 2023/08/01 | 1,139 | 1,156 | 1,132 | 1,144 | 118,500 |
| 2023/07/31 | 1,120 | 1,139 | 1,113 | 1,139 | 144,400 |
| 2023/07/28 | 1,128 | 1,131 | 1,115 | 1,125 | 306,200 |
| 2023/07/27 | 1,137 | 1,141 | 1,130 | 1,139 | 109,700 |
| 2023/07/26 | 1,130 | 1,137 | 1,113 | 1,137 | 122,200 |
| 2023/07/25 | 1,120 | 1,140 | 1,103 | 1,137 | 243,100 |
| 2023/07/24 | 1,101 | 1,102 | 1,090 | 1,095 | 86,800 |
| 2023/07/21 | 1,122 | 1,124 | 1,090 | 1,094 | 205,400 |
| 2023/07/20 | 1,090 | 1,117 | 1,084 | 1,117 | 170,300 |
| 2023/07/19 | 1,075 | 1,088 | 1,061 | 1,085 | 156,500 |
| 2023/07/18 | 1,066 | 1,079 | 1,059 | 1,067 | 121,000 |
| 2023/07/14 | 1,093 | 1,094 | 1,062 | 1,068 | 194,000 |
| 2023/07/13 | 1,080 | 1,085 | 1,059 | 1,084 | 150,600 |
| 2023/07/12 | 1,070 | 1,090 | 1,066 | 1,076 | 234,800 |
| 2023/07/11 | 1,059 | 1,075 | 1,056 | 1,066 | 118,300 |
| 2023/07/10 | 1,038 | 1,064 | 1,034 | 1,051 | 169,300 |
| 2023/07/07 | 1,026 | 1,046 | 1,013 | 1,038 | 137,700 |
| 2023/07/06 | 1,050 | 1,053 | 1,030 | 1,031 | 124,100 |
| 2023/07/05 | 1,035 | 1,049 | 1,033 | 1,049 | 117,400 |
| 2023/07/04 | 1,020 | 1,039 | 1,016 | 1,030 | 121,300 |
| 2023/07/03 | 1,032 | 1,035 | 1,017 | 1,020 | 110,500 |
| 2023/06/30 | 1,023 | 1,028 | 1,020 | 1,028 | 78,400 |
| 2023/06/29 | 1,010 | 1,028 | 1,009 | 1,024 | 124,600 |
| 2023/06/28 | 999 | 1,011 | 996 | 1,007 | 173,500 |