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 |
|---|---|---|---|---|---|
| 2024/07/26 | 940 | 956 | 938 | 949 | 46,900 |
| 2024/07/25 | 938 | 950 | 930 | 940 | 84,800 |
| 2024/07/24 | 953 | 957 | 941 | 941 | 40,300 |
| 2024/07/23 | 955 | 958 | 951 | 953 | 22,900 |
| 2024/07/22 | 949 | 952 | 940 | 944 | 40,200 |
| 2024/07/19 | 960 | 960 | 948 | 951 | 49,700 |
| 2024/07/18 | 967 | 974 | 958 | 958 | 55,000 |
| 2024/07/17 | 978 | 980 | 965 | 968 | 39,100 |
| 2024/07/16 | 988 | 988 | 966 | 967 | 64,700 |
| 2024/07/12 | 967 | 987 | 967 | 984 | 80,400 |
| 2024/07/11 | 960 | 970 | 954 | 970 | 78,700 |
| 2024/07/10 | 963 | 963 | 949 | 953 | 54,500 |
| 2024/07/09 | 960 | 963 | 952 | 958 | 57,600 |
| 2024/07/08 | 952 | 957 | 945 | 953 | 53,800 |
| 2024/07/05 | 960 | 961 | 941 | 942 | 74,100 |
| 2024/07/04 | 955 | 960 | 954 | 960 | 31,300 |
| 2024/07/03 | 959 | 962 | 948 | 952 | 61,500 |
| 2024/07/02 | 958 | 963 | 958 | 961 | 58,000 |
| 2024/07/01 | 959 | 959 | 949 | 955 | 74,700 |
| 2024/06/28 | 948 | 956 | 947 | 955 | 37,100 |
| 2024/06/27 | 938 | 953 | 938 | 945 | 58,900 |
| 2024/06/26 | 942 | 943 | 933 | 938 | 37,800 |
| 2024/06/25 | 925 | 945 | 925 | 940 | 68,600 |
| 2024/06/24 | 920 | 923 | 914 | 922 | 59,200 |
| 2024/06/21 | 912 | 919 | 910 | 917 | 73,300 |
| 2024/06/20 | 928 | 928 | 909 | 913 | 49,600 |
| 2024/06/19 | 918 | 929 | 916 | 928 | 35,100 |
| 2024/06/18 | 925 | 930 | 917 | 918 | 45,100 |
| 2024/06/17 | 938 | 938 | 915 | 920 | 64,500 |
| 2024/06/14 | 920 | 940 | 920 | 940 | 124,600 |
| 2024/06/13 | 914 | 916 | 903 | 905 | 31,800 |
| 2024/06/12 | 914 | 919 | 909 | 911 | 28,900 |
| 2024/06/11 | 920 | 923 | 913 | 913 | 59,700 |
| 2024/06/10 | 888 | 919 | 888 | 915 | 111,900 |
| 2024/06/07 | 887 | 894 | 885 | 888 | 101,700 |
| 2024/06/06 | 907 | 907 | 886 | 886 | 183,600 |
| 2024/06/05 | 915 | 917 | 904 | 906 | 130,900 |
| 2024/06/04 | 917 | 923 | 913 | 915 | 154,100 |
| 2024/06/03 | 926 | 929 | 917 | 917 | 91,100 |
| 2024/05/31 | 919 | 933 | 919 | 923 | 100,200 |
| 2024/05/30 | 915 | 920 | 911 | 917 | 100,000 |
| 2024/05/29 | 933 | 940 | 920 | 920 | 81,400 |
| 2024/05/28 | 939 | 951 | 939 | 939 | 41,600 |
| 2024/05/27 | 942 | 951 | 937 | 939 | 88,100 |
| 2024/05/24 | 938 | 951 | 932 | 942 | 91,400 |
| 2024/05/23 | 934 | 946 | 931 | 942 | 71,600 |
| 2024/05/22 | 950 | 950 | 935 | 935 | 56,900 |
| 2024/05/21 | 950 | 958 | 950 | 950 | 86,500 |
| 2024/05/20 | 932 | 945 | 931 | 945 | 79,000 |
| 2024/05/17 | 924 | 935 | 918 | 930 | 88,300 |
| 2024/05/16 | 929 | 935 | 918 | 927 | 129,000 |
| 2024/05/15 | 925 | 937 | 915 | 929 | 198,600 |
| 2024/05/14 | 955 | 955 | 913 | 920 | 490,000 |
| 2024/05/13 | 992 | 1,003 | 984 | 1,000 | 88,800 |
| 2024/05/10 | 984 | 999 | 984 | 999 | 87,400 |
| 2024/05/09 | 977 | 986 | 969 | 976 | 59,500 |
| 2024/05/08 | 986 | 991 | 977 | 977 | 36,700 |
| 2024/05/07 | 986 | 988 | 975 | 986 | 55,600 |
| 2024/05/02 | 969 | 985 | 967 | 983 | 69,300 |
| 2024/05/01 | 980 | 982 | 965 | 971 | 81,200 |
| 2024/04/30 | 974 | 984 | 971 | 983 | 68,600 |
| 2024/04/26 | 974 | 980 | 966 | 972 | 213,700 |
| 2024/04/25 | 980 | 983 | 973 | 974 | 69,200 |
| 2024/04/24 | 981 | 985 | 973 | 979 | 74,400 |
| 2024/04/23 | 979 | 985 | 976 | 980 | 83,300 |
| 2024/04/22 | 976 | 979 | 959 | 976 | 65,300 |
| 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 |