日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 2,100 2,100 2,065 2,085 13,100
2000/12/28 2,035 2,070 2,010 2,050 6,600
2000/12/27 2,030 2,085 2,020 2,020 5,200
2000/12/26 2,100 2,105 2,010 2,105 16,200
2000/12/25 2,095 2,120 2,055 2,085 28,200
2000/12/22 1,949 1,980 1,919 1,950 26,000
2000/12/21 1,800 1,919 1,800 1,889 44,900
2000/12/20 1,890 1,900 1,860 1,900 21,200
2000/12/19 1,950 1,955 1,860 1,860 23,600
2000/12/18 1,910 1,945 1,909 1,920 23,700
2000/12/15 2,000 2,000 1,930 1,945 55,000
2000/12/14 2,005 2,015 2,005 2,005 23,900
2000/12/13 2,000 2,020 1,960 2,005 23,500
2000/12/12 1,999 2,025 1,975 2,015 27,600
2000/12/11 1,951 2,020 1,951 1,970 25,300
2000/12/08 1,960 1,960 1,910 1,945 63,000
2000/12/07 2,080 2,120 2,040 2,040 31,300
2000/12/06 2,140 2,170 2,105 2,115 24,200
2000/12/05 2,150 2,150 2,100 2,100 23,700
2000/12/04 2,220 2,220 2,100 2,105 25,800
2000/12/01 2,115 2,195 2,105 2,185 31,400
2000/11/30 2,160 2,165 2,100 2,105 27,800
2000/11/29 2,195 2,195 2,150 2,160 20,200
2000/11/28 2,200 2,215 2,190 2,195 6,800
2000/11/27 2,155 2,240 2,155 2,220 15,300
2000/11/24 2,150 2,180 2,150 2,155 21,300
2000/11/22 2,260 2,265 2,190 2,195 16,400
2000/11/21 2,300 2,300 2,220 2,270 41,800
2000/11/20 2,265 2,290 2,260 2,270 18,600
2000/11/17 2,240 2,270 2,235 2,260 22,300
2000/11/16 2,380 2,390 2,205 2,205 14,200
2000/11/15 2,400 2,400 2,360 2,370 14,200
2000/11/14 2,380 2,380 2,320 2,320 5,300
2000/11/13 2,270 2,300 2,250 2,300 15,500
2000/11/10 2,400 2,400 2,370 2,390 6,200
2000/11/09 2,450 2,450 2,400 2,415 15,000
2000/11/08 2,410 2,460 2,390 2,460 37,400
2000/11/07 2,340 2,395 2,335 2,370 38,800
2000/11/06 2,300 2,350 2,300 2,300 11,900
2000/11/02 2,295 2,300 2,265 2,300 6,300
2000/11/01 2,210 2,300 2,200 2,295 13,600
2000/10/31 2,180 2,250 2,180 2,250 7,600
2000/10/30 2,225 2,260 2,220 2,235 11,600
2000/10/27 2,255 2,300 2,200 2,200 17,200
2000/10/26 2,205 2,290 2,150 2,290 27,900
2000/10/25 2,220 2,255 2,220 2,235 15,300
2000/10/24 2,210 2,240 2,210 2,220 15,800
2000/10/23 2,335 2,335 2,250 2,250 18,300
2000/10/20 2,245 2,270 2,240 2,255 56,300
2000/10/19 2,260 2,260 2,160 2,205 66,000
2000/10/18 2,400 2,405 2,250 2,300 50,800
2000/10/17 2,450 2,470 2,445 2,450 22,500
2000/10/16 2,500 2,505 2,420 2,485 15,100
2000/10/13 2,430 2,480 2,420 2,480 40,900
2000/10/12 2,525 2,540 2,495 2,495 31,700
2000/10/11 2,520 2,585 2,520 2,575 14,400
2000/10/10 2,550 2,560 2,515 2,535 14,300
2000/10/06 2,650 2,650 2,560 2,580 21,100
2000/10/05 2,630 2,660 2,630 2,660 15,900
2000/10/04 2,600 2,610 2,565 2,590 16,100
2000/10/03 2,630 2,630 2,560 2,620 17,500
2000/10/02 2,525 2,600 2,525 2,600 20,700
2000/09/29 2,580 2,600 2,520 2,540 31,500
2000/09/28 2,430 2,570 2,430 2,540 15,100
2000/09/27 2,510 2,580 2,465 2,520 18,500
2000/09/26 2,500 2,570 2,500 2,530 14,100
2000/09/25 2,540 2,620 2,410 2,480 22,300
2000/09/22 2,590 2,590 2,400 2,500 26,600
2000/09/21 2,600 2,600 2,560 2,600 26,500
2000/09/20 2,520 2,605 2,500 2,590 40,800
2000/09/19 2,480 2,495 2,460 2,495 19,500
2000/09/18 2,500 2,520 2,485 2,485 15,000
2000/09/14 2,535 2,535 2,430 2,470 23,600
2000/09/13 2,500 2,520 2,480 2,520 55,400
2000/09/12 2,600 2,600 2,500 2,500 17,500
2000/09/11 2,500 2,600 2,465 2,585 37,000
2000/09/08 2,460 2,470 2,400 2,470 32,900
2000/09/07 2,400 2,455 2,400 2,450 32,900
2000/09/06 2,415 2,425 2,385 2,400 12,900
2000/09/05 2,400 2,420 2,375 2,385 19,600
2000/09/04 2,390 2,420 2,380 2,395 16,900
2000/09/01 2,385 2,415 2,375 2,380 27,100
2000/08/31 2,410 2,415 2,360 2,385 34,200
2000/08/30 2,450 2,480 2,400 2,415 24,600
2000/08/29 2,500 2,530 2,410 2,410 47,100
2000/08/28 2,550 2,590 2,500 2,510 22,500
2000/08/25 2,490 2,490 2,420 2,470 61,700
2000/08/24 2,500 2,500 2,395 2,400 185,400
2000/08/23 2,600 2,600 2,530 2,530 39,600
2000/08/22 2,610 2,620 2,575 2,590 33,800
2000/08/21 2,615 2,620 2,600 2,610 26,400
2000/08/18 2,630 2,640 2,600 2,640 9,400
2000/08/17 2,630 2,700 2,630 2,630 10,900
2000/08/16 2,640 2,735 2,610 2,700 11,600
2000/08/15 2,770 2,770 2,640 2,720 17,100
2000/08/14 2,710 2,770 2,700 2,730 7,100
2000/08/11 2,700 2,735 2,665 2,705 17,000
2000/08/10 2,680 2,700 2,670 2,700 5,900
2000/08/09 2,700 2,710 2,680 2,680 8,200
2000/08/08 2,650 2,720 2,635 2,670 19,100
2000/08/07 2,655 2,655 2,580 2,580 15,500
2000/08/04 2,605 2,675 2,600 2,655 14,700
2000/08/03 2,720 2,720 2,560 2,570 11,100
2000/08/02 2,720 2,730 2,690 2,695 10,800
2000/08/01 2,630 2,745 2,630 2,710 22,500
2000/07/31 2,480 2,600 2,480 2,600 50,600
2000/07/28 2,605 2,720 2,605 2,720 33,200
2000/07/27 2,835 2,835 2,710 2,725 18,700
2000/07/26 2,805 2,860 2,805 2,825 9,500
2000/07/25 2,845 2,845 2,800 2,800 15,400
2000/07/24 2,850 2,850 2,800 2,845 16,300
2000/07/21 2,860 2,945 2,860 2,880 30,400
2000/07/19 3,000 3,000 2,930 2,930 26,800
2000/07/18 3,120 3,120 3,000 3,050 27,500
2000/07/17 3,100 3,190 3,100 3,190 25,900
2000/07/14 3,300 3,300 3,180 3,190 21,000
2000/07/13 3,300 3,300 3,000 3,250 38,700
2000/07/12 3,400 3,400 3,200 3,250 71,900
2000/07/11 3,130 3,370 3,100 3,350 179,200
2000/07/10 2,940 3,080 2,930 3,080 50,500
2000/07/07 2,920 2,930 2,890 2,900 26,500
2000/07/06 2,900 2,955 2,865 2,880 79,000
2000/07/05 2,895 2,895 2,850 2,880 31,200
2000/07/04 2,920 2,920 2,860 2,895 21,800
2000/07/03 2,900 2,940 2,855 2,935 35,900
2000/06/30 2,810 2,850 2,790 2,800 28,600
2000/06/29 2,900 2,900 2,800 2,805 27,400
2000/06/28 2,780 2,840 2,760 2,800 41,300
2000/06/27 2,740 2,780 2,740 2,740 36,900
2000/06/26 2,870 2,870 2,720 2,730 78,200
2000/06/23 2,905 2,905 2,805 2,830 81,500
2000/06/22 2,900 3,000 2,860 2,905 60,200
2000/06/21 2,900 2,900 2,805 2,840 64,900
2000/06/20 3,000 3,000 2,880 2,900 58,600
2000/06/19 2,780 2,810 2,750 2,805 65,400
2000/06/16 2,990 3,000 2,850 2,900 20,200
2000/06/15 3,050 3,100 2,980 2,990 43,500
2000/06/14 3,080 3,140 3,010 3,020 27,500
2000/06/13 3,180 3,180 3,080 3,080 54,500
2000/06/12 3,350 3,350 3,220 3,240 76,600
2000/06/09 3,270 3,350 3,270 3,350 40,400
2000/06/08 3,290 3,290 3,210 3,270 26,500
2000/06/07 3,170 3,400 3,170 3,300 32,100
2000/06/06 3,170 3,200 3,110 3,170 35,200
2000/06/05 3,210 3,250 3,110 3,170 49,100
2000/06/02 3,480 3,480 3,290 3,290 26,000
2000/06/01 3,430 3,500 3,340 3,500 53,200
2000/05/31 3,360 3,400 3,300 3,390 24,300
2000/05/30 3,430 3,480 3,380 3,410 34,700
2000/05/29 3,450 3,450 3,270 3,440 28,100
2000/05/26 3,210 3,450 3,210 3,450 43,900
2000/05/25 3,400 3,470 3,350 3,400 116,000
2000/05/24 3,300 3,500 3,110 3,400 316,500
2000/05/23 3,000 3,250 2,960 3,250 158,000
2000/05/22 2,910 3,050 2,890 3,000 50,800
2000/05/19 2,895 2,950 2,820 2,950 49,900
2000/05/18 2,945 2,950 2,800 2,895 49,200
2000/05/17 3,150 3,200 3,000 3,020 72,900
2000/05/16 3,270 3,270 3,090 3,200 79,600
2000/05/15 3,100 3,300 2,980 3,220 154,400
2000/05/12 2,860 3,200 2,860 3,200 93,600
2000/05/11 2,945 2,945 2,860 2,900 56,500
2000/05/10 2,950 3,000 2,900 2,990 75,800
2000/05/09 2,800 3,100 2,760 3,000 264,300
2000/05/08 2,600 2,735 2,600 2,720 37,400
2000/05/02 2,610 2,650 2,550 2,580 26,100
2000/05/01 2,600 2,680 2,535 2,670 23,600
2000/04/28 2,580 2,700 2,530 2,610 54,100
2000/04/27 2,670 2,670 2,580 2,585 32,100
2000/04/26 2,590 2,635 2,590 2,635 57,500
2000/04/25 2,550 2,570 2,490 2,570 25,100
2000/04/24 2,410 2,600 2,410 2,500 40,900
2000/04/21 2,540 2,550 2,400 2,490 26,100
2000/04/20 2,460 2,520 2,355 2,500 29,400
2000/04/19 2,430 2,520 2,400 2,420 50,600
2000/04/18 2,490 2,500 2,300 2,350 74,800
2000/04/17 2,350 2,490 2,280 2,490 103,000
2000/04/14 2,665 2,690 2,500 2,675 73,700
2000/04/13 2,600 2,760 2,600 2,650 242,200
2000/04/12 2,450 2,580 2,365 2,580 169,900
2000/04/11 2,330 2,430 2,330 2,410 74,400
2000/04/10 2,280 2,350 2,280 2,310 31,600
2000/04/07 2,400 2,400 2,270 2,270 25,500
2000/04/06 2,330 2,335 2,260 2,265 31,300
2000/04/05 2,430 2,445 2,320 2,325 23,300
2000/04/04 2,485 2,490 2,425 2,445 19,100
2000/04/03 2,380 2,640 2,380 2,490 54,200
2000/03/31 2,410 2,450 2,405 2,405 7,800
2000/03/30 2,500 2,500 2,410 2,410 8,800
2000/03/29 2,505 2,550 2,420 2,455 16,900
2000/03/28 2,480 2,600 2,405 2,545 37,900
2000/03/27 2,480 2,500 2,445 2,495 22,600
2000/03/24 2,430 2,500 2,380 2,380 19,300
2000/03/23 2,350 2,410 2,350 2,410 18,200
2000/03/22 2,270 2,350 2,270 2,340 31,300
2000/03/21 2,260 2,260 2,220 2,255 32,200
2000/03/17 2,255 2,315 2,250 2,260 24,500
2000/03/16 2,200 2,270 2,170 2,270 31,500
2000/03/15 2,245 2,280 2,235 2,280 13,400
2000/03/14 2,140 2,280 2,140 2,245 37,000
2000/03/13 2,320 2,355 2,150 2,300 50,900
2000/03/10 2,290 2,450 2,290 2,360 53,600
2000/03/09 2,445 2,465 2,330 2,330 40,800
2000/03/08 2,465 2,515 2,450 2,450 27,200
2000/03/07 2,650 2,650 2,485 2,485 23,200
2000/03/06 2,810 2,840 2,600 2,650 56,700
2000/03/03 2,445 2,490 2,415 2,490 11,100
2000/03/02 2,515 2,515 2,445 2,445 15,700
2000/03/01 2,500 2,545 2,470 2,515 50,000
2000/02/29 2,500 2,505 2,400 2,440 22,300
2000/02/28 2,360 2,500 2,360 2,465 28,300
2000/02/25 2,225 2,335 2,225 2,335 33,900
2000/02/24 2,260 2,260 2,190 2,225 38,800
2000/02/23 2,290 2,305 2,220 2,245 31,000
2000/02/22 2,310 2,385 2,280 2,280 25,800
2000/02/21 2,480 2,480 2,330 2,330 16,200
2000/02/18 2,455 2,525 2,450 2,485 38,200
2000/02/17 2,430 2,550 2,395 2,500 35,400
2000/02/16 2,390 2,430 2,355 2,430 15,900
2000/02/15 2,470 2,470 2,260 2,350 18,600
2000/02/14 2,600 2,630 2,550 2,550 23,100
2000/02/10 2,600 2,645 2,600 2,610 42,900
2000/02/09 2,660 2,710 2,640 2,670 55,000
2000/02/08 2,770 2,785 2,640 2,670 28,600
2000/02/07 2,785 2,790 2,770 2,785 73,800
2000/02/04 2,770 2,810 2,770 2,785 76,500
2000/02/03 2,750 2,795 2,720 2,740 76,500
2000/02/02 2,830 2,830 2,595 2,680 111,400
2000/02/01 2,870 2,945 2,820 2,820 86,900
2000/01/31 2,765 2,860 2,765 2,830 64,300
2000/01/28 2,800 2,840 2,750 2,765 26,400
2000/01/27 2,890 2,950 2,795 2,800 45,200
2000/01/26 3,010 3,010 2,800 2,880 65,400
2000/01/25 2,850 3,140 2,850 2,880 100,300
2000/01/24 2,800 3,000 2,800 3,000 64,600
2000/01/21 2,830 2,830 2,710 2,800 70,900
2000/01/20 2,580 2,850 2,570 2,835 101,000
2000/01/19 2,540 2,590 2,520 2,570 84,600
2000/01/18 2,590 2,590 2,505 2,540 90,600
2000/01/17 2,480 2,500 2,330 2,430 53,200
2000/01/14 2,700 2,705 2,350 2,400 127,600
2000/01/13 2,250 2,660 2,230 2,600 83,900
2000/01/12 2,355 2,360 2,220 2,300 57,700
2000/01/11 2,500 2,550 2,345 2,395 60,500
2000/01/07 2,150 2,400 2,140 2,395 99,200
2000/01/06 2,135 2,235 2,125 2,150 76,600
2000/01/05 2,260 2,280 2,115 2,135 52,200
2000/01/04 2,500 2,500 2,350 2,360 7,300

このページの先頭へ