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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,525 | 2,525 | 2,350 | 2,500 | 8,700 |
| 1999/12/29 | 2,400 | 2,540 | 2,330 | 2,485 | 42,800 |
| 1999/12/28 | 2,500 | 2,500 | 2,330 | 2,400 | 13,900 |
| 1999/12/27 | 2,455 | 2,500 | 2,300 | 2,500 | 108,300 |
| 1999/12/24 | 2,615 | 2,615 | 2,450 | 2,450 | 38,700 |
| 1999/12/22 | 2,655 | 2,655 | 2,590 | 2,610 | 44,400 |
| 1999/12/21 | 2,650 | 2,650 | 2,600 | 2,615 | 20,700 |
| 1999/12/20 | 2,700 | 2,705 | 2,660 | 2,685 | 78,600 |
| 1999/12/17 | 2,700 | 2,720 | 2,690 | 2,700 | 83,100 |
| 1999/12/16 | 2,925 | 2,950 | 2,700 | 2,700 | 109,200 |
| 1999/12/15 | 2,880 | 2,930 | 2,800 | 2,885 | 53,500 |
| 1999/12/14 | 2,800 | 2,910 | 2,800 | 2,880 | 49,700 |
| 1999/12/13 | 2,710 | 2,795 | 2,680 | 2,795 | 28,300 |
| 1999/12/10 | 2,680 | 2,730 | 2,680 | 2,685 | 56,700 |
| 1999/12/09 | 2,710 | 2,720 | 2,650 | 2,675 | 41,600 |
| 1999/12/08 | 2,800 | 2,800 | 2,700 | 2,710 | 72,100 |
| 1999/12/07 | 2,950 | 2,955 | 2,830 | 2,830 | 51,300 |
| 1999/12/06 | 3,000 | 3,000 | 2,980 | 2,980 | 19,800 |
| 1999/12/03 | 3,000 | 3,050 | 2,980 | 3,000 | 58,200 |
| 1999/12/02 | 3,100 | 3,100 | 2,870 | 2,950 | 23,600 |
| 1999/12/01 | 3,000 | 3,100 | 3,000 | 3,100 | 25,000 |
| 1999/11/30 | 3,080 | 3,160 | 3,060 | 3,140 | 25,700 |
| 1999/11/29 | 3,150 | 3,150 | 3,060 | 3,060 | 57,000 |
| 1999/11/26 | 3,000 | 3,110 | 2,990 | 3,050 | 67,000 |
| 1999/11/25 | 3,150 | 3,200 | 3,050 | 3,130 | 79,800 |
| 1999/11/24 | 3,150 | 3,300 | 3,150 | 3,210 | 48,800 |
| 1999/11/22 | 3,200 | 3,220 | 3,140 | 3,200 | 124,600 |
| 1999/11/19 | 3,470 | 3,540 | 3,200 | 3,450 | 92,100 |
| 1999/11/18 | 3,500 | 3,600 | 3,450 | 3,520 | 109,300 |
| 1999/11/17 | 3,210 | 3,500 | 3,150 | 3,310 | 99,800 |
| 1999/11/16 | 3,110 | 3,240 | 3,110 | 3,200 | 35,700 |
| 1999/11/15 | 3,200 | 3,210 | 3,100 | 3,110 | 39,300 |
| 1999/11/12 | 3,380 | 3,400 | 3,180 | 3,370 | 47,300 |
| 1999/11/11 | 3,510 | 3,560 | 3,310 | 3,410 | 55,600 |
| 1999/11/10 | 3,600 | 3,600 | 3,520 | 3,560 | 24,100 |
| 1999/11/09 | 3,650 | 3,700 | 3,490 | 3,600 | 72,600 |
| 1999/11/08 | 3,740 | 3,840 | 3,600 | 3,620 | 123,400 |
| 1999/11/05 | 3,300 | 3,440 | 3,300 | 3,440 | 19,600 |
| 1999/11/04 | 3,310 | 3,500 | 3,310 | 3,310 | 16,700 |
| 1999/11/02 | 3,500 | 3,500 | 3,220 | 3,220 | 22,300 |
| 1999/11/01 | 3,500 | 3,650 | 3,500 | 3,520 | 64,000 |
| 1999/10/29 | 3,170 | 3,450 | 3,170 | 3,450 | 63,100 |
| 1999/10/28 | 3,150 | 3,150 | 3,100 | 3,100 | 25,700 |
| 1999/10/27 | 3,110 | 3,150 | 3,100 | 3,120 | 20,000 |
| 1999/10/26 | 3,170 | 3,170 | 3,100 | 3,110 | 37,100 |
| 1999/10/25 | 3,300 | 3,400 | 3,270 | 3,270 | 13,500 |
| 1999/10/22 | 3,400 | 3,430 | 3,200 | 3,320 | 34,900 |
| 1999/10/21 | 3,680 | 3,700 | 3,440 | 3,490 | 54,300 |
| 1999/10/20 | 3,120 | 3,570 | 3,100 | 3,530 | 88,900 |
| 1999/10/19 | 3,000 | 3,080 | 2,965 | 3,070 | 59,500 |
| 1999/10/18 | 3,200 | 3,230 | 2,815 | 3,000 | 52,100 |
| 1999/10/15 | 3,400 | 3,400 | 3,200 | 3,290 | 92,400 |
| 1999/10/14 | 3,500 | 3,520 | 3,380 | 3,400 | 42,700 |
| 1999/10/13 | 3,520 | 3,520 | 3,500 | 3,520 | 53,700 |
| 1999/10/12 | 3,860 | 3,860 | 3,540 | 3,620 | 82,200 |
| 1999/10/08 | 3,950 | 3,950 | 3,810 | 3,860 | 29,100 |
| 1999/10/07 | 3,980 | 4,000 | 3,910 | 3,950 | 17,300 |
| 1999/10/06 | 4,050 | 4,050 | 3,890 | 3,980 | 25,800 |
| 1999/10/05 | 4,000 | 4,100 | 3,900 | 3,900 | 15,200 |
| 1999/10/04 | 4,030 | 4,100 | 3,990 | 4,010 | 8,700 |
| 1999/10/01 | 4,100 | 4,100 | 3,950 | 4,010 | 31,700 |
| 1999/09/30 | 3,900 | 4,150 | 3,800 | 4,090 | 85,000 |
| 1999/09/29 | 4,130 | 4,130 | 3,850 | 4,050 | 39,000 |
| 1999/09/28 | 4,040 | 4,090 | 4,000 | 4,020 | 56,300 |
| 1999/09/27 | 4,060 | 4,100 | 4,000 | 4,030 | 12,200 |
| 1999/09/24 | 4,200 | 4,200 | 3,950 | 4,100 | 42,400 |
| 1999/09/22 | 4,080 | 4,300 | 3,990 | 4,280 | 43,300 |
| 1999/09/21 | 4,300 | 4,300 | 4,120 | 4,120 | 27,700 |
| 1999/09/20 | 4,300 | 4,400 | 4,200 | 4,400 | 25,700 |
| 1999/09/17 | 4,350 | 4,430 | 4,300 | 4,390 | 31,900 |
| 1999/09/16 | 4,750 | 4,750 | 4,380 | 4,500 | 38,100 |
| 1999/09/14 | 4,650 | 4,750 | 4,610 | 4,730 | 193,200 |
| 1999/09/13 | 4,100 | 4,550 | 4,100 | 4,500 | 172,600 |
| 1999/09/10 | 4,000 | 4,250 | 3,990 | 4,050 | 78,100 |
| 1999/09/09 | 4,020 | 4,190 | 3,900 | 3,940 | 111,400 |
| 1999/09/08 | 4,140 | 4,210 | 3,950 | 4,070 | 99,000 |
| 1999/09/07 | 4,380 | 4,380 | 4,190 | 4,300 | 38,100 |
| 1999/09/06 | 4,350 | 4,490 | 4,300 | 4,370 | 13,900 |
| 1999/09/03 | 4,470 | 4,600 | 4,400 | 4,400 | 22,500 |
| 1999/09/02 | 4,550 | 4,550 | 4,400 | 4,470 | 67,600 |
| 1999/09/01 | 4,610 | 4,610 | 4,480 | 4,550 | 37,700 |
| 1999/08/31 | 4,700 | 4,700 | 4,500 | 4,610 | 27,600 |
| 1999/08/30 | 4,750 | 4,750 | 4,610 | 4,660 | 40,200 |
| 1999/08/27 | 4,520 | 4,670 | 4,480 | 4,600 | 11,400 |
| 1999/08/26 | 4,500 | 4,520 | 4,480 | 4,520 | 57,500 |
| 1999/08/25 | 4,700 | 4,750 | 4,500 | 4,750 | 59,400 |
| 1999/08/24 | 4,990 | 4,990 | 4,950 | 4,970 | 30,400 |
| 1999/08/23 | 5,000 | 5,050 | 4,800 | 4,840 | 26,500 |
| 1999/08/20 | 4,850 | 4,960 | 4,740 | 4,950 | 88,500 |
| 1999/08/19 | 4,650 | 4,800 | 4,510 | 4,800 | 107,900 |
| 1999/08/18 | 4,500 | 4,750 | 4,500 | 4,700 | 145,200 |
| 1999/08/17 | 4,210 | 4,500 | 4,210 | 4,400 | 193,300 |
| 1999/08/16 | 3,950 | 4,150 | 3,950 | 4,110 | 97,900 |
| 1999/08/13 | 3,940 | 3,990 | 3,860 | 3,910 | 32,300 |
| 1999/08/12 | 3,990 | 3,990 | 3,930 | 3,940 | 35,400 |
| 1999/08/11 | 3,950 | 4,010 | 3,900 | 3,990 | 37,800 |
| 1999/08/10 | 4,000 | 4,110 | 3,900 | 3,950 | 48,000 |
| 1999/08/09 | 4,350 | 4,360 | 4,190 | 4,200 | 55,900 |
| 1999/08/06 | 4,610 | 4,660 | 4,360 | 4,600 | 89,000 |
| 1999/08/05 | 4,780 | 4,950 | 4,500 | 4,850 | 93,800 |
| 1999/08/04 | 4,940 | 4,940 | 4,800 | 4,850 | 22,800 |
| 1999/08/03 | 4,920 | 4,950 | 4,860 | 4,940 | 20,100 |
| 1999/08/02 | 4,900 | 4,990 | 4,900 | 4,990 | 17,200 |
| 1999/07/30 | 5,050 | 5,050 | 5,000 | 5,000 | 27,000 |
| 1999/07/29 | 4,730 | 5,150 | 4,690 | 5,050 | 58,100 |
| 1999/07/28 | 4,750 | 4,750 | 4,650 | 4,720 | 26,700 |
| 1999/07/27 | 4,800 | 4,810 | 4,750 | 4,770 | 32,800 |
| 1999/07/26 | 4,890 | 4,950 | 4,810 | 4,860 | 24,100 |
| 1999/07/23 | 5,000 | 5,110 | 4,900 | 4,990 | 40,600 |
| 1999/07/22 | 5,250 | 5,250 | 5,000 | 5,190 | 42,800 |
| 1999/07/21 | 5,000 | 5,180 | 4,990 | 5,180 | 61,900 |
| 1999/07/19 | 5,400 | 5,550 | 5,290 | 5,300 | 49,500 |
| 1999/07/16 | 5,400 | 5,600 | 5,300 | 5,400 | 109,000 |
| 1999/07/15 | 5,650 | 5,650 | 5,150 | 5,200 | 38,800 |
| 1999/07/14 | 5,700 | 5,700 | 5,470 | 5,550 | 47,400 |
| 1999/07/13 | 5,990 | 5,990 | 5,650 | 5,670 | 36,500 |
| 1999/07/12 | 5,410 | 5,900 | 5,410 | 5,890 | 71,700 |
| 1999/07/09 | 5,570 | 5,600 | 5,150 | 5,310 | 52,800 |
| 1999/07/08 | 5,900 | 5,900 | 5,500 | 5,570 | 20,800 |
| 1999/07/07 | 6,100 | 6,100 | 5,680 | 5,900 | 20,800 |
| 1999/07/06 | 6,200 | 6,200 | 6,050 | 6,070 | 33,700 |
| 1999/07/05 | 6,180 | 6,350 | 6,000 | 6,200 | 54,300 |
| 1999/07/02 | 5,280 | 5,500 | 5,280 | 5,480 | 58,600 |
| 1999/07/01 | 5,190 | 5,280 | 5,110 | 5,150 | 32,100 |
| 1999/06/30 | 5,100 | 5,200 | 5,000 | 5,050 | 43,000 |
| 1999/06/29 | 5,000 | 5,220 | 4,990 | 5,200 | 48,400 |
| 1999/06/28 | 5,120 | 5,220 | 5,000 | 5,100 | 24,200 |
| 1999/06/25 | 5,120 | 5,200 | 5,000 | 5,050 | 32,800 |
| 1999/06/24 | 5,080 | 5,300 | 5,000 | 5,220 | 139,900 |
| 1999/06/23 | 4,670 | 5,100 | 4,640 | 5,100 | 160,900 |
| 1999/06/22 | 4,500 | 4,850 | 4,470 | 4,710 | 188,600 |
| 1999/06/21 | 4,280 | 4,470 | 4,190 | 4,470 | 95,000 |
| 1999/06/18 | 4,250 | 4,250 | 4,100 | 4,180 | 31,300 |
| 1999/06/17 | 4,280 | 4,290 | 4,230 | 4,250 | 9,900 |
| 1999/06/16 | 4,120 | 4,300 | 4,120 | 4,300 | 40,300 |
| 1999/06/15 | 4,150 | 4,150 | 4,000 | 4,100 | 21,200 |
| 1999/06/14 | 4,260 | 4,260 | 4,100 | 4,100 | 8,100 |
| 1999/06/11 | 4,290 | 4,300 | 4,250 | 4,260 | 38,900 |
| 1999/06/10 | 4,200 | 4,300 | 4,180 | 4,300 | 124,200 |
| 1999/06/09 | 4,200 | 4,200 | 4,120 | 4,200 | 38,800 |
| 1999/06/08 | 4,150 | 4,180 | 4,100 | 4,180 | 46,600 |
| 1999/06/07 | 4,120 | 4,160 | 4,120 | 4,150 | 31,600 |
| 1999/06/04 | 4,100 | 4,110 | 4,000 | 4,080 | 26,300 |
| 1999/06/03 | 4,100 | 4,110 | 4,060 | 4,090 | 57,900 |
| 1999/06/02 | 4,050 | 4,100 | 4,010 | 4,010 | 46,600 |
| 1999/06/01 | 3,900 | 3,980 | 3,860 | 3,980 | 45,200 |
| 1999/05/31 | 3,940 | 3,950 | 3,850 | 3,900 | 26,100 |
| 1999/05/28 | 4,080 | 4,080 | 3,850 | 3,900 | 31,600 |
| 1999/05/27 | 4,150 | 4,150 | 4,100 | 4,100 | 36,100 |
| 1999/05/26 | 4,180 | 4,180 | 4,100 | 4,180 | 58,400 |
| 1999/05/25 | 4,050 | 4,180 | 4,000 | 4,180 | 55,100 |
| 1999/05/24 | 4,000 | 4,110 | 4,000 | 4,110 | 41,600 |
| 1999/05/21 | 3,920 | 4,090 | 3,900 | 4,000 | 42,800 |
| 1999/05/20 | 3,790 | 3,920 | 3,790 | 3,920 | 33,700 |
| 1999/05/19 | 3,920 | 3,920 | 3,770 | 3,840 | 32,700 |
| 1999/05/18 | 3,750 | 3,850 | 3,720 | 3,720 | 43,500 |
| 1999/05/17 | 3,900 | 3,930 | 3,780 | 3,780 | 30,700 |
| 1999/05/14 | 4,050 | 4,100 | 3,860 | 3,860 | 54,000 |
| 1999/05/13 | 4,140 | 4,200 | 4,080 | 4,100 | 35,800 |
| 1999/05/12 | 4,100 | 4,240 | 4,010 | 4,200 | 200,100 |
| 1999/05/11 | 3,820 | 4,000 | 3,820 | 4,000 | 169,300 |
| 1999/05/10 | 3,790 | 3,840 | 3,750 | 3,820 | 71,900 |
| 1999/05/07 | 3,750 | 3,780 | 3,700 | 3,780 | 31,900 |
| 1999/05/06 | 3,780 | 3,800 | 3,700 | 3,750 | 69,800 |
| 1999/04/30 | 3,610 | 3,800 | 3,500 | 3,790 | 39,900 |
| 1999/04/28 | 3,640 | 3,700 | 3,590 | 3,660 | 62,600 |
| 1999/04/27 | 3,540 | 3,650 | 3,500 | 3,650 | 17,300 |
| 1999/04/26 | 3,550 | 3,570 | 3,490 | 3,560 | 25,900 |
| 1999/04/23 | 3,350 | 3,660 | 3,350 | 3,640 | 72,600 |
| 1999/04/22 | 3,260 | 3,350 | 3,200 | 3,290 | 28,000 |
| 1999/04/21 | 3,450 | 3,450 | 3,300 | 3,300 | 28,000 |
| 1999/04/20 | 3,480 | 3,490 | 3,250 | 3,480 | 42,500 |
| 1999/04/19 | 3,510 | 3,520 | 3,400 | 3,500 | 15,700 |
| 1999/04/16 | 3,600 | 3,600 | 3,450 | 3,520 | 65,800 |
| 1999/04/15 | 3,600 | 3,640 | 3,550 | 3,600 | 54,500 |
| 1999/04/14 | 3,750 | 3,750 | 3,550 | 3,660 | 61,300 |
| 1999/04/13 | 3,500 | 3,780 | 3,500 | 3,750 | 65,300 |
| 1999/04/12 | 3,680 | 3,680 | 3,350 | 3,560 | 52,700 |
| 1999/04/09 | 3,750 | 3,880 | 3,650 | 3,680 | 106,800 |
| 1999/04/08 | 3,530 | 3,850 | 3,530 | 3,700 | 162,700 |
| 1999/04/07 | 3,400 | 3,600 | 3,350 | 3,450 | 238,600 |
| 1999/04/06 | 3,260 | 3,450 | 3,200 | 3,400 | 106,600 |
| 1999/04/05 | 3,150 | 3,250 | 3,150 | 3,210 | 31,500 |
| 1999/04/02 | 3,300 | 3,300 | 3,100 | 3,120 | 51,800 |
| 1999/04/01 | 3,180 | 3,300 | 3,150 | 3,290 | 147,500 |
| 1999/03/31 | 3,100 | 3,180 | 3,090 | 3,130 | 77,800 |
| 1999/03/30 | 3,150 | 3,180 | 3,090 | 3,090 | 36,700 |
| 1999/03/29 | 3,150 | 3,240 | 3,120 | 3,200 | 26,400 |
| 1999/03/26 | 3,250 | 3,300 | 3,180 | 3,280 | 45,500 |
| 1999/03/25 | 3,200 | 3,200 | 3,070 | 3,180 | 33,900 |
| 1999/03/24 | 3,250 | 3,250 | 3,150 | 3,170 | 24,000 |
| 1999/03/23 | 3,390 | 3,400 | 3,310 | 3,310 | 62,000 |
| 1999/03/19 | 3,260 | 3,350 | 3,250 | 3,350 | 37,400 |
| 1999/03/18 | 3,190 | 3,450 | 3,190 | 3,260 | 88,100 |
| 1999/03/17 | 3,090 | 3,150 | 3,050 | 3,140 | 82,500 |
| 1999/03/16 | 3,100 | 3,100 | 2,980 | 3,020 | 42,200 |
| 1999/03/15 | 3,150 | 3,150 | 3,000 | 3,050 | 98,700 |
| 1999/03/12 | 2,990 | 3,150 | 2,970 | 3,150 | 260,000 |
| 1999/03/11 | 2,780 | 2,850 | 2,740 | 2,850 | 128,600 |
| 1999/03/10 | 2,675 | 2,740 | 2,650 | 2,740 | 122,000 |
| 1999/03/09 | 2,690 | 2,690 | 2,635 | 2,670 | 24,300 |
| 1999/03/08 | 2,650 | 2,695 | 2,610 | 2,695 | 94,600 |
| 1999/03/05 | 2,600 | 2,640 | 2,560 | 2,635 | 44,300 |
| 1999/03/04 | 2,550 | 2,615 | 2,510 | 2,600 | 96,300 |
| 1999/03/03 | 2,550 | 2,550 | 2,470 | 2,550 | 29,300 |
| 1999/03/02 | 2,450 | 2,560 | 2,445 | 2,495 | 80,300 |
| 1999/03/01 | 2,490 | 2,490 | 2,420 | 2,425 | 31,400 |
| 1999/02/26 | 2,450 | 2,500 | 2,450 | 2,450 | 29,900 |
| 1999/02/25 | 2,495 | 2,525 | 2,480 | 2,490 | 64,200 |
| 1999/02/24 | 2,580 | 2,585 | 2,545 | 2,575 | 38,900 |
| 1999/02/23 | 2,430 | 2,620 | 2,395 | 2,620 | 137,100 |
| 1999/02/22 | 2,530 | 2,530 | 2,360 | 2,430 | 61,900 |
| 1999/02/19 | 2,630 | 2,635 | 2,440 | 2,500 | 72,900 |
| 1999/02/18 | 2,750 | 2,750 | 2,630 | 2,630 | 45,100 |
| 1999/02/17 | 2,655 | 2,750 | 2,620 | 2,750 | 122,600 |
| 1999/02/16 | 2,630 | 2,660 | 2,590 | 2,630 | 97,500 |
| 1999/02/15 | 2,535 | 2,670 | 2,535 | 2,650 | 187,200 |
| 1999/02/12 | 2,490 | 2,525 | 2,470 | 2,505 | 89,800 |
| 1999/02/10 | 2,500 | 2,530 | 2,485 | 2,490 | 56,400 |
| 1999/02/09 | 2,500 | 2,535 | 2,450 | 2,460 | 64,200 |
| 1999/02/08 | 2,400 | 2,550 | 2,390 | 2,550 | 158,400 |
| 1999/02/05 | 2,200 | 2,360 | 2,200 | 2,340 | 92,400 |
| 1999/02/04 | 2,110 | 2,190 | 2,090 | 2,190 | 27,800 |
| 1999/02/03 | 2,100 | 2,150 | 2,000 | 2,110 | 43,800 |
| 1999/02/02 | 2,200 | 2,200 | 2,120 | 2,120 | 38,100 |
| 1999/02/01 | 2,250 | 2,250 | 2,160 | 2,160 | 24,200 |
| 1999/01/29 | 2,225 | 2,300 | 2,100 | 2,100 | 126,300 |
| 1999/01/28 | 2,160 | 2,220 | 2,060 | 2,200 | 99,700 |
| 1999/01/27 | 2,000 | 2,150 | 1,999 | 2,150 | 185,500 |
| 1999/01/26 | 1,890 | 2,020 | 1,890 | 1,984 | 153,600 |
| 1999/01/25 | 1,850 | 1,870 | 1,830 | 1,870 | 135,400 |
| 1999/01/22 | 1,800 | 1,879 | 1,800 | 1,800 | 72,900 |
| 1999/01/21 | 1,870 | 1,870 | 1,820 | 1,820 | 36,300 |
| 1999/01/20 | 1,850 | 1,860 | 1,840 | 1,840 | 59,100 |
| 1999/01/19 | 1,780 | 1,850 | 1,780 | 1,850 | 25,100 |
| 1999/01/18 | 1,800 | 1,850 | 1,780 | 1,780 | 14,500 |
| 1999/01/14 | 1,758 | 1,800 | 1,758 | 1,760 | 32,500 |
| 1999/01/13 | 1,700 | 1,740 | 1,700 | 1,740 | 9,300 |
| 1999/01/12 | 1,690 | 1,711 | 1,690 | 1,702 | 10,500 |
| 1999/01/11 | 1,730 | 1,730 | 1,670 | 1,701 | 9,600 |
| 1999/01/08 | 1,750 | 1,750 | 1,700 | 1,750 | 16,600 |
| 1999/01/07 | 1,766 | 1,815 | 1,766 | 1,800 | 4,100 |
| 1999/01/06 | 1,760 | 1,782 | 1,760 | 1,761 | 24,800 |
| 1999/01/05 | 1,810 | 1,850 | 1,750 | 1,850 | 15,700 |
| 1999/01/04 | 1,900 | 1,900 | 1,885 | 1,900 | 6,700 |