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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,835 | 1,837 | 1,797 | 1,830 | 24,400 |
| 2005/12/29 | 1,831 | 1,847 | 1,831 | 1,835 | 53,400 |
| 2005/12/28 | 1,775 | 1,829 | 1,761 | 1,823 | 45,100 |
| 2005/12/27 | 1,771 | 1,815 | 1,762 | 1,793 | 51,500 |
| 2005/12/26 | 1,781 | 1,798 | 1,764 | 1,770 | 38,400 |
| 2005/12/22 | 1,815 | 1,845 | 1,736 | 1,779 | 99,100 |
| 2005/12/21 | 1,767 | 1,792 | 1,740 | 1,785 | 89,000 |
| 2005/12/20 | 1,702 | 1,775 | 1,679 | 1,748 | 75,700 |
| 2005/12/19 | 1,701 | 1,710 | 1,677 | 1,694 | 33,800 |
| 2005/12/16 | 1,699 | 1,700 | 1,677 | 1,700 | 36,900 |
| 2005/12/15 | 1,715 | 1,715 | 1,620 | 1,702 | 40,500 |
| 2005/12/14 | 1,730 | 1,730 | 1,709 | 1,715 | 42,700 |
| 2005/12/13 | 1,733 | 1,733 | 1,709 | 1,728 | 32,400 |
| 2005/12/12 | 1,743 | 1,744 | 1,708 | 1,735 | 27,400 |
| 2005/12/09 | 1,680 | 1,715 | 1,679 | 1,713 | 62,900 |
| 2005/12/08 | 1,716 | 1,723 | 1,659 | 1,680 | 83,600 |
| 2005/12/07 | 1,731 | 1,756 | 1,700 | 1,746 | 64,200 |
| 2005/12/06 | 1,751 | 1,757 | 1,729 | 1,742 | 63,600 |
| 2005/12/05 | 1,745 | 1,768 | 1,730 | 1,767 | 44,100 |
| 2005/12/02 | 1,700 | 1,748 | 1,684 | 1,744 | 50,200 |
| 2005/12/01 | 1,676 | 1,696 | 1,641 | 1,696 | 83,200 |
| 2005/11/30 | 1,710 | 1,710 | 1,670 | 1,670 | 45,600 |
| 2005/11/29 | 1,646 | 1,717 | 1,644 | 1,710 | 68,000 |
| 2005/11/28 | 1,678 | 1,678 | 1,631 | 1,647 | 33,100 |
| 2005/11/25 | 1,601 | 1,679 | 1,580 | 1,677 | 98,900 |
| 2005/11/24 | 1,663 | 1,690 | 1,614 | 1,640 | 69,700 |
| 2005/11/22 | 1,661 | 1,694 | 1,661 | 1,678 | 43,900 |
| 2005/11/21 | 1,765 | 1,786 | 1,650 | 1,669 | 77,700 |
| 2005/11/18 | 1,751 | 1,780 | 1,736 | 1,756 | 48,000 |
| 2005/11/17 | 1,718 | 1,749 | 1,718 | 1,747 | 38,700 |
| 2005/11/16 | 1,701 | 1,720 | 1,651 | 1,718 | 56,400 |
| 2005/11/15 | 1,709 | 1,749 | 1,709 | 1,729 | 62,600 |
| 2005/11/14 | 1,805 | 1,805 | 1,700 | 1,708 | 132,200 |
| 2005/11/11 | 1,756 | 1,808 | 1,756 | 1,802 | 98,300 |
| 2005/11/10 | 1,737 | 1,788 | 1,730 | 1,785 | 79,300 |
| 2005/11/09 | 1,845 | 1,845 | 1,752 | 1,755 | 73,800 |
| 2005/11/08 | 1,830 | 1,841 | 1,796 | 1,836 | 76,800 |
| 2005/11/07 | 1,763 | 1,802 | 1,740 | 1,798 | 77,100 |
| 2005/11/04 | 1,862 | 1,863 | 1,725 | 1,765 | 272,200 |
| 2005/11/02 | 1,687 | 1,873 | 1,687 | 1,861 | 155,500 |
| 2005/11/01 | 1,698 | 1,711 | 1,681 | 1,686 | 43,000 |
| 2005/10/31 | 1,630 | 1,715 | 1,630 | 1,690 | 108,300 |
| 2005/10/28 | 1,614 | 1,614 | 1,580 | 1,610 | 245,000 |
| 2005/10/27 | 1,510 | 1,628 | 1,505 | 1,620 | 262,500 |
| 2005/10/26 | 1,510 | 1,518 | 1,495 | 1,507 | 72,000 |
| 2005/10/25 | 1,470 | 1,505 | 1,456 | 1,500 | 105,700 |
| 2005/10/24 | 1,453 | 1,478 | 1,448 | 1,458 | 52,600 |
| 2005/10/21 | 1,460 | 1,478 | 1,442 | 1,470 | 41,800 |
| 2005/10/20 | 1,479 | 1,479 | 1,454 | 1,469 | 33,200 |
| 2005/10/19 | 1,443 | 1,479 | 1,440 | 1,479 | 69,300 |
| 2005/10/18 | 1,443 | 1,459 | 1,440 | 1,445 | 46,800 |
| 2005/10/17 | 1,458 | 1,458 | 1,440 | 1,442 | 37,100 |
| 2005/10/14 | 1,445 | 1,448 | 1,433 | 1,448 | 80,700 |
| 2005/10/13 | 1,440 | 1,445 | 1,414 | 1,445 | 57,100 |
| 2005/10/12 | 1,439 | 1,470 | 1,428 | 1,440 | 60,400 |
| 2005/10/11 | 1,365 | 1,444 | 1,365 | 1,439 | 66,100 |
| 2005/10/07 | 1,385 | 1,406 | 1,368 | 1,383 | 30,400 |
| 2005/10/06 | 1,401 | 1,418 | 1,395 | 1,395 | 53,000 |
| 2005/10/05 | 1,418 | 1,418 | 1,400 | 1,405 | 63,100 |
| 2005/10/04 | 1,416 | 1,425 | 1,406 | 1,423 | 24,800 |
| 2005/10/03 | 1,416 | 1,442 | 1,407 | 1,417 | 32,600 |
| 2005/09/30 | 1,480 | 1,480 | 1,441 | 1,441 | 62,000 |
| 2005/09/29 | 1,420 | 1,485 | 1,408 | 1,485 | 82,900 |
| 2005/09/28 | 1,410 | 1,423 | 1,400 | 1,417 | 20,000 |
| 2005/09/27 | 1,429 | 1,429 | 1,410 | 1,410 | 16,400 |
| 2005/09/26 | 1,418 | 1,427 | 1,415 | 1,427 | 45,000 |
| 2005/09/22 | 1,400 | 1,420 | 1,391 | 1,406 | 48,300 |
| 2005/09/21 | 1,420 | 1,425 | 1,402 | 1,402 | 73,100 |
| 2005/09/20 | 1,427 | 1,435 | 1,411 | 1,417 | 21,300 |
| 2005/09/16 | 1,412 | 1,426 | 1,405 | 1,426 | 25,800 |
| 2005/09/15 | 1,400 | 1,425 | 1,400 | 1,413 | 77,000 |
| 2005/09/14 | 1,430 | 1,438 | 1,405 | 1,417 | 54,800 |
| 2005/09/13 | 1,404 | 1,440 | 1,404 | 1,430 | 84,600 |
| 2005/09/12 | 1,403 | 1,445 | 1,351 | 1,385 | 47,300 |
| 2005/09/09 | 1,403 | 1,403 | 1,380 | 1,396 | 108,400 |
| 2005/09/08 | 1,385 | 1,402 | 1,385 | 1,402 | 61,900 |
| 2005/09/07 | 1,398 | 1,406 | 1,386 | 1,391 | 32,200 |
| 2005/09/06 | 1,400 | 1,415 | 1,393 | 1,397 | 84,900 |
| 2005/09/05 | 1,405 | 1,415 | 1,382 | 1,403 | 45,500 |
| 2005/09/02 | 1,400 | 1,420 | 1,383 | 1,406 | 48,200 |
| 2005/09/01 | 1,372 | 1,399 | 1,372 | 1,390 | 54,200 |
| 2005/08/31 | 1,377 | 1,385 | 1,360 | 1,360 | 40,800 |
| 2005/08/30 | 1,369 | 1,388 | 1,368 | 1,378 | 51,700 |
| 2005/08/29 | 1,390 | 1,400 | 1,369 | 1,369 | 94,900 |
| 2005/08/26 | 1,407 | 1,413 | 1,390 | 1,401 | 49,300 |
| 2005/08/25 | 1,435 | 1,435 | 1,404 | 1,407 | 48,100 |
| 2005/08/24 | 1,401 | 1,438 | 1,401 | 1,431 | 47,100 |
| 2005/08/23 | 1,416 | 1,428 | 1,410 | 1,411 | 28,800 |
| 2005/08/22 | 1,414 | 1,431 | 1,414 | 1,416 | 41,100 |
| 2005/08/19 | 1,409 | 1,430 | 1,395 | 1,414 | 57,300 |
| 2005/08/18 | 1,408 | 1,436 | 1,405 | 1,408 | 59,500 |
| 2005/08/17 | 1,424 | 1,443 | 1,402 | 1,420 | 78,200 |
| 2005/08/16 | 1,446 | 1,448 | 1,435 | 1,444 | 50,400 |
| 2005/08/15 | 1,445 | 1,454 | 1,410 | 1,425 | 58,500 |
| 2005/08/12 | 1,485 | 1,485 | 1,395 | 1,450 | 97,000 |
| 2005/08/11 | 1,440 | 1,463 | 1,430 | 1,448 | 93,000 |
| 2005/08/10 | 1,383 | 1,473 | 1,383 | 1,470 | 161,800 |
| 2005/08/09 | 1,341 | 1,420 | 1,341 | 1,375 | 69,300 |
| 2005/08/08 | 1,314 | 1,361 | 1,291 | 1,344 | 172,900 |
| 2005/08/05 | 1,450 | 1,450 | 1,371 | 1,374 | 111,000 |
| 2005/08/04 | 1,451 | 1,508 | 1,451 | 1,459 | 468,900 |
| 2005/08/03 | 1,474 | 1,474 | 1,459 | 1,459 | 65,800 |
| 2005/08/02 | 1,440 | 1,480 | 1,440 | 1,468 | 317,800 |
| 2005/08/01 | 1,469 | 1,469 | 1,440 | 1,443 | 105,800 |
| 2005/07/29 | 1,435 | 1,490 | 1,423 | 1,469 | 465,800 |
| 2005/07/28 | 1,351 | 1,440 | 1,351 | 1,435 | 448,700 |
| 2005/07/27 | 1,353 | 1,374 | 1,340 | 1,364 | 72,400 |
| 2005/07/26 | 1,341 | 1,347 | 1,330 | 1,334 | 39,100 |
| 2005/07/25 | 1,358 | 1,369 | 1,311 | 1,351 | 130,900 |
| 2005/07/22 | 1,389 | 1,389 | 1,351 | 1,358 | 136,800 |
| 2005/07/21 | 1,376 | 1,416 | 1,371 | 1,409 | 241,800 |
| 2005/07/20 | 1,340 | 1,385 | 1,340 | 1,373 | 155,900 |
| 2005/07/19 | 1,349 | 1,357 | 1,334 | 1,353 | 221,200 |
| 2005/07/15 | 1,311 | 1,336 | 1,300 | 1,335 | 353,300 |
| 2005/07/14 | 1,270 | 1,315 | 1,270 | 1,312 | 391,600 |
| 2005/07/13 | 1,263 | 1,270 | 1,259 | 1,270 | 36,700 |
| 2005/07/12 | 1,263 | 1,267 | 1,260 | 1,266 | 25,800 |
| 2005/07/11 | 1,250 | 1,269 | 1,230 | 1,263 | 59,100 |
| 2005/07/08 | 1,246 | 1,256 | 1,240 | 1,255 | 54,200 |
| 2005/07/07 | 1,248 | 1,255 | 1,238 | 1,250 | 37,300 |
| 2005/07/06 | 1,249 | 1,257 | 1,226 | 1,247 | 72,600 |
| 2005/07/05 | 1,252 | 1,253 | 1,208 | 1,243 | 70,400 |
| 2005/07/04 | 1,259 | 1,259 | 1,241 | 1,249 | 29,500 |
| 2005/07/01 | 1,235 | 1,248 | 1,223 | 1,247 | 38,300 |
| 2005/06/30 | 1,239 | 1,250 | 1,229 | 1,235 | 77,900 |
| 2005/06/29 | 1,232 | 1,236 | 1,218 | 1,236 | 93,300 |
| 2005/06/28 | 1,203 | 1,213 | 1,194 | 1,212 | 27,700 |
| 2005/06/27 | 1,181 | 1,202 | 1,181 | 1,199 | 30,500 |
| 2005/06/24 | 1,200 | 1,212 | 1,189 | 1,212 | 21,400 |
| 2005/06/23 | 1,203 | 1,210 | 1,192 | 1,202 | 51,900 |
| 2005/06/22 | 1,190 | 1,206 | 1,180 | 1,203 | 47,300 |
| 2005/06/21 | 1,188 | 1,195 | 1,180 | 1,193 | 32,600 |
| 2005/06/20 | 1,195 | 1,195 | 1,185 | 1,190 | 11,300 |
| 2005/06/17 | 1,194 | 1,198 | 1,190 | 1,195 | 25,700 |
| 2005/06/16 | 1,180 | 1,194 | 1,164 | 1,190 | 108,600 |
| 2005/06/15 | 1,141 | 1,165 | 1,136 | 1,164 | 32,800 |
| 2005/06/14 | 1,140 | 1,141 | 1,121 | 1,129 | 13,100 |
| 2005/06/13 | 1,144 | 1,144 | 1,128 | 1,132 | 8,900 |
| 2005/06/10 | 1,120 | 1,144 | 1,112 | 1,143 | 45,300 |
| 2005/06/09 | 1,110 | 1,120 | 1,102 | 1,111 | 22,800 |
| 2005/06/08 | 1,110 | 1,114 | 1,092 | 1,108 | 35,600 |
| 2005/06/07 | 1,126 | 1,130 | 1,100 | 1,111 | 34,800 |
| 2005/06/06 | 1,125 | 1,125 | 1,112 | 1,117 | 28,100 |
| 2005/06/03 | 1,127 | 1,127 | 1,116 | 1,125 | 17,300 |
| 2005/06/02 | 1,130 | 1,135 | 1,125 | 1,127 | 19,800 |
| 2005/06/01 | 1,130 | 1,131 | 1,112 | 1,130 | 23,100 |
| 2005/05/31 | 1,124 | 1,138 | 1,114 | 1,137 | 23,600 |
| 2005/05/30 | 1,120 | 1,135 | 1,115 | 1,124 | 33,500 |
| 2005/05/27 | 1,121 | 1,135 | 1,117 | 1,125 | 9,000 |
| 2005/05/26 | 1,115 | 1,140 | 1,114 | 1,115 | 14,400 |
| 2005/05/25 | 1,127 | 1,129 | 1,115 | 1,115 | 10,400 |
| 2005/05/24 | 1,126 | 1,137 | 1,119 | 1,126 | 17,300 |
| 2005/05/23 | 1,116 | 1,135 | 1,110 | 1,131 | 18,500 |
| 2005/05/20 | 1,154 | 1,160 | 1,100 | 1,135 | 24,700 |
| 2005/05/19 | 1,151 | 1,160 | 1,137 | 1,154 | 22,900 |
| 2005/05/18 | 1,135 | 1,145 | 1,135 | 1,136 | 15,400 |
| 2005/05/17 | 1,152 | 1,180 | 1,131 | 1,131 | 30,900 |
| 2005/05/16 | 1,169 | 1,180 | 1,143 | 1,143 | 41,300 |
| 2005/05/13 | 1,125 | 1,180 | 1,125 | 1,170 | 37,700 |
| 2005/05/12 | 1,131 | 1,156 | 1,131 | 1,145 | 16,000 |
| 2005/05/11 | 1,132 | 1,159 | 1,132 | 1,132 | 23,000 |
| 2005/05/10 | 1,147 | 1,155 | 1,135 | 1,138 | 18,100 |
| 2005/05/09 | 1,150 | 1,163 | 1,136 | 1,146 | 19,200 |
| 2005/05/06 | 1,130 | 1,140 | 1,120 | 1,137 | 17,400 |
| 2005/05/02 | 1,127 | 1,127 | 1,108 | 1,110 | 8,900 |
| 2005/04/28 | 1,113 | 1,124 | 1,092 | 1,114 | 12,900 |
| 2005/04/27 | 1,120 | 1,131 | 1,111 | 1,118 | 16,600 |
| 2005/04/26 | 1,110 | 1,130 | 1,108 | 1,126 | 21,300 |
| 2005/04/25 | 1,092 | 1,103 | 1,086 | 1,099 | 8,300 |
| 2005/04/22 | 1,107 | 1,108 | 1,088 | 1,088 | 25,600 |
| 2005/04/21 | 1,090 | 1,092 | 1,075 | 1,081 | 45,500 |
| 2005/04/20 | 1,105 | 1,105 | 1,091 | 1,103 | 26,800 |
| 2005/04/19 | 1,074 | 1,108 | 1,074 | 1,085 | 37,000 |
| 2005/04/18 | 1,110 | 1,112 | 1,070 | 1,071 | 44,800 |
| 2005/04/15 | 1,150 | 1,166 | 1,122 | 1,122 | 37,200 |
| 2005/04/14 | 1,154 | 1,170 | 1,143 | 1,170 | 50,500 |
| 2005/04/13 | 1,153 | 1,159 | 1,146 | 1,154 | 21,500 |
| 2005/04/12 | 1,180 | 1,180 | 1,140 | 1,143 | 30,400 |
| 2005/04/11 | 1,175 | 1,184 | 1,160 | 1,172 | 33,200 |
| 2005/04/08 | 1,167 | 1,176 | 1,158 | 1,175 | 35,400 |
| 2005/04/07 | 1,149 | 1,157 | 1,146 | 1,157 | 77,200 |
| 2005/04/06 | 1,135 | 1,145 | 1,130 | 1,141 | 51,000 |
| 2005/04/05 | 1,125 | 1,139 | 1,110 | 1,132 | 50,400 |
| 2005/04/04 | 1,125 | 1,125 | 1,108 | 1,114 | 35,500 |
| 2005/04/01 | 1,121 | 1,137 | 1,118 | 1,123 | 29,500 |
| 2005/03/31 | 1,131 | 1,138 | 1,120 | 1,138 | 54,100 |
| 2005/03/30 | 1,110 | 1,140 | 1,110 | 1,131 | 60,600 |
| 2005/03/29 | 1,173 | 1,173 | 1,110 | 1,139 | 136,700 |
| 2005/03/28 | 1,197 | 1,230 | 1,197 | 1,213 | 35,800 |
| 2005/03/25 | 1,263 | 1,274 | 1,263 | 1,267 | 51,200 |
| 2005/03/24 | 1,270 | 1,276 | 1,265 | 1,265 | 51,900 |
| 2005/03/23 | 1,276 | 1,276 | 1,260 | 1,270 | 48,000 |
| 2005/03/22 | 1,280 | 1,287 | 1,273 | 1,275 | 50,700 |
| 2005/03/18 | 1,262 | 1,276 | 1,262 | 1,275 | 29,700 |
| 2005/03/17 | 1,261 | 1,269 | 1,258 | 1,261 | 38,600 |
| 2005/03/16 | 1,277 | 1,283 | 1,260 | 1,277 | 44,700 |
| 2005/03/15 | 1,285 | 1,285 | 1,275 | 1,276 | 42,500 |
| 2005/03/14 | 1,285 | 1,285 | 1,273 | 1,273 | 54,100 |
| 2005/03/11 | 1,258 | 1,275 | 1,258 | 1,268 | 75,300 |
| 2005/03/10 | 1,270 | 1,280 | 1,261 | 1,264 | 24,500 |
| 2005/03/09 | 1,264 | 1,276 | 1,261 | 1,272 | 45,600 |
| 2005/03/08 | 1,262 | 1,268 | 1,260 | 1,264 | 43,900 |
| 2005/03/07 | 1,268 | 1,279 | 1,259 | 1,261 | 27,100 |
| 2005/03/04 | 1,255 | 1,285 | 1,250 | 1,265 | 37,700 |
| 2005/03/03 | 1,266 | 1,266 | 1,251 | 1,254 | 35,200 |
| 2005/03/02 | 1,277 | 1,283 | 1,255 | 1,264 | 33,300 |
| 2005/03/01 | 1,271 | 1,271 | 1,250 | 1,257 | 22,100 |
| 2005/02/28 | 1,270 | 1,280 | 1,257 | 1,270 | 17,200 |
| 2005/02/25 | 1,257 | 1,262 | 1,250 | 1,250 | 20,400 |
| 2005/02/24 | 1,230 | 1,256 | 1,230 | 1,254 | 15,400 |
| 2005/02/23 | 1,230 | 1,247 | 1,214 | 1,226 | 23,900 |
| 2005/02/22 | 1,250 | 1,251 | 1,233 | 1,233 | 26,500 |
| 2005/02/21 | 1,251 | 1,260 | 1,233 | 1,250 | 26,800 |
| 2005/02/18 | 1,230 | 1,240 | 1,222 | 1,231 | 35,800 |
| 2005/02/17 | 1,226 | 1,233 | 1,220 | 1,230 | 34,700 |
| 2005/02/16 | 1,255 | 1,255 | 1,238 | 1,239 | 44,100 |
| 2005/02/15 | 1,268 | 1,272 | 1,260 | 1,268 | 26,300 |
| 2005/02/14 | 1,264 | 1,273 | 1,250 | 1,271 | 56,000 |
| 2005/02/10 | 1,280 | 1,286 | 1,269 | 1,274 | 42,700 |
| 2005/02/09 | 1,291 | 1,294 | 1,275 | 1,280 | 34,300 |
| 2005/02/08 | 1,281 | 1,294 | 1,278 | 1,288 | 41,200 |
| 2005/02/07 | 1,270 | 1,287 | 1,265 | 1,275 | 57,300 |
| 2005/02/04 | 1,260 | 1,265 | 1,251 | 1,260 | 40,900 |
| 2005/02/03 | 1,250 | 1,260 | 1,250 | 1,257 | 28,700 |
| 2005/02/02 | 1,229 | 1,250 | 1,226 | 1,247 | 45,500 |
| 2005/02/01 | 1,219 | 1,224 | 1,215 | 1,223 | 21,700 |
| 2005/01/31 | 1,212 | 1,223 | 1,209 | 1,218 | 21,600 |
| 2005/01/28 | 1,206 | 1,219 | 1,202 | 1,212 | 25,800 |
| 2005/01/27 | 1,219 | 1,220 | 1,200 | 1,220 | 25,500 |
| 2005/01/26 | 1,210 | 1,220 | 1,202 | 1,220 | 24,600 |
| 2005/01/25 | 1,210 | 1,212 | 1,192 | 1,209 | 28,500 |
| 2005/01/24 | 1,198 | 1,200 | 1,185 | 1,192 | 17,400 |
| 2005/01/21 | 1,173 | 1,190 | 1,173 | 1,184 | 15,800 |
| 2005/01/20 | 1,185 | 1,189 | 1,174 | 1,186 | 20,900 |
| 2005/01/19 | 1,183 | 1,212 | 1,183 | 1,198 | 55,300 |
| 2005/01/18 | 1,178 | 1,195 | 1,178 | 1,181 | 31,900 |
| 2005/01/17 | 1,174 | 1,187 | 1,174 | 1,180 | 43,100 |
| 2005/01/14 | 1,167 | 1,180 | 1,156 | 1,173 | 50,500 |
| 2005/01/13 | 1,160 | 1,167 | 1,160 | 1,160 | 17,300 |
| 2005/01/12 | 1,170 | 1,170 | 1,160 | 1,160 | 21,700 |
| 2005/01/11 | 1,165 | 1,170 | 1,158 | 1,169 | 39,400 |
| 2005/01/07 | 1,162 | 1,172 | 1,155 | 1,165 | 18,900 |
| 2005/01/06 | 1,151 | 1,165 | 1,151 | 1,155 | 13,500 |
| 2005/01/05 | 1,156 | 1,170 | 1,150 | 1,164 | 17,000 |
| 2005/01/04 | 1,167 | 1,167 | 1,150 | 1,156 | 4,700 |