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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,019 | 1,040 | 991 | 1,040 | 18,800 |
| 2001/12/27 | 1,020 | 1,020 | 988 | 1,020 | 22,700 |
| 2001/12/26 | 1,019 | 1,020 | 983 | 1,020 | 12,000 |
| 2001/12/25 | 965 | 1,016 | 965 | 1,016 | 22,500 |
| 2001/12/21 | 952 | 961 | 938 | 960 | 31,100 |
| 2001/12/20 | 950 | 965 | 936 | 965 | 45,800 |
| 2001/12/19 | 950 | 950 | 906 | 934 | 21,000 |
| 2001/12/18 | 975 | 996 | 960 | 962 | 22,000 |
| 2001/12/17 | 990 | 1,010 | 970 | 970 | 14,400 |
| 2001/12/14 | 1,029 | 1,058 | 1,023 | 1,023 | 41,200 |
| 2001/12/13 | 1,043 | 1,058 | 1,023 | 1,029 | 26,300 |
| 2001/12/12 | 1,010 | 1,023 | 1,000 | 1,023 | 49,300 |
| 2001/12/11 | 1,030 | 1,050 | 990 | 1,000 | 49,000 |
| 2001/12/10 | 1,160 | 1,164 | 1,030 | 1,076 | 32,200 |
| 2001/12/07 | 1,220 | 1,221 | 1,160 | 1,180 | 27,900 |
| 2001/12/06 | 1,284 | 1,285 | 1,180 | 1,245 | 29,500 |
| 2001/12/05 | 1,305 | 1,305 | 1,260 | 1,285 | 20,200 |
| 2001/12/04 | 1,336 | 1,336 | 1,300 | 1,325 | 14,300 |
| 2001/12/03 | 1,322 | 1,328 | 1,316 | 1,316 | 8,900 |
| 2001/11/30 | 1,331 | 1,331 | 1,320 | 1,321 | 7,700 |
| 2001/11/29 | 1,351 | 1,360 | 1,320 | 1,331 | 23,400 |
| 2001/11/28 | 1,357 | 1,371 | 1,350 | 1,350 | 14,400 |
| 2001/11/27 | 1,398 | 1,398 | 1,360 | 1,377 | 12,700 |
| 2001/11/26 | 1,430 | 1,441 | 1,385 | 1,398 | 25,900 |
| 2001/11/22 | 1,400 | 1,410 | 1,387 | 1,410 | 11,800 |
| 2001/11/21 | 1,351 | 1,400 | 1,351 | 1,398 | 10,200 |
| 2001/11/20 | 1,375 | 1,395 | 1,347 | 1,347 | 13,000 |
| 2001/11/19 | 1,350 | 1,387 | 1,329 | 1,364 | 18,200 |
| 2001/11/16 | 1,385 | 1,409 | 1,371 | 1,371 | 19,900 |
| 2001/11/15 | 1,406 | 1,425 | 1,390 | 1,410 | 15,700 |
| 2001/11/14 | 1,368 | 1,432 | 1,366 | 1,390 | 12,900 |
| 2001/11/13 | 1,360 | 1,369 | 1,300 | 1,368 | 16,100 |
| 2001/11/12 | 1,338 | 1,389 | 1,335 | 1,372 | 11,700 |
| 2001/11/09 | 1,420 | 1,434 | 1,340 | 1,356 | 20,900 |
| 2001/11/08 | 1,420 | 1,420 | 1,373 | 1,400 | 31,800 |
| 2001/11/07 | 1,430 | 1,433 | 1,390 | 1,400 | 37,700 |
| 2001/11/06 | 1,500 | 1,500 | 1,453 | 1,460 | 16,900 |
| 2001/11/05 | 1,410 | 1,480 | 1,402 | 1,480 | 17,800 |
| 2001/11/02 | 1,489 | 1,497 | 1,401 | 1,428 | 31,700 |
| 2001/11/01 | 1,540 | 1,540 | 1,470 | 1,489 | 10,700 |
| 2001/10/31 | 1,472 | 1,530 | 1,453 | 1,470 | 8,500 |
| 2001/10/30 | 1,527 | 1,557 | 1,490 | 1,490 | 14,300 |
| 2001/10/29 | 1,550 | 1,563 | 1,530 | 1,557 | 22,400 |
| 2001/10/26 | 1,591 | 1,615 | 1,580 | 1,588 | 33,400 |
| 2001/10/25 | 1,563 | 1,590 | 1,563 | 1,588 | 24,500 |
| 2001/10/24 | 1,530 | 1,590 | 1,530 | 1,562 | 40,400 |
| 2001/10/23 | 1,510 | 1,530 | 1,500 | 1,530 | 20,300 |
| 2001/10/22 | 1,485 | 1,500 | 1,480 | 1,500 | 29,900 |
| 2001/10/19 | 1,451 | 1,513 | 1,450 | 1,485 | 20,000 |
| 2001/10/18 | 1,453 | 1,465 | 1,452 | 1,462 | 22,200 |
| 2001/10/17 | 1,470 | 1,480 | 1,461 | 1,480 | 21,600 |
| 2001/10/16 | 1,468 | 1,468 | 1,450 | 1,465 | 36,100 |
| 2001/10/15 | 1,505 | 1,505 | 1,452 | 1,470 | 24,000 |
| 2001/10/12 | 1,522 | 1,532 | 1,480 | 1,505 | 45,800 |
| 2001/10/11 | 1,482 | 1,530 | 1,469 | 1,530 | 24,900 |
| 2001/10/10 | 1,432 | 1,482 | 1,412 | 1,460 | 26,900 |
| 2001/10/09 | 1,480 | 1,480 | 1,405 | 1,412 | 22,500 |
| 2001/10/05 | 1,527 | 1,527 | 1,450 | 1,480 | 34,500 |
| 2001/10/04 | 1,505 | 1,549 | 1,505 | 1,527 | 37,600 |
| 2001/10/03 | 1,500 | 1,530 | 1,490 | 1,495 | 37,900 |
| 2001/10/02 | 1,485 | 1,490 | 1,479 | 1,490 | 26,400 |
| 2001/10/01 | 1,420 | 1,486 | 1,401 | 1,452 | 36,800 |
| 2001/09/28 | 1,302 | 1,400 | 1,302 | 1,400 | 31,800 |
| 2001/09/27 | 1,350 | 1,365 | 1,305 | 1,319 | 19,600 |
| 2001/09/26 | 1,362 | 1,372 | 1,343 | 1,358 | 29,500 |
| 2001/09/25 | 1,450 | 1,465 | 1,340 | 1,362 | 29,300 |
| 2001/09/21 | 1,428 | 1,437 | 1,415 | 1,434 | 30,700 |
| 2001/09/20 | 1,465 | 1,465 | 1,421 | 1,448 | 30,200 |
| 2001/09/19 | 1,461 | 1,490 | 1,460 | 1,466 | 26,600 |
| 2001/09/18 | 1,401 | 1,471 | 1,401 | 1,460 | 32,900 |
| 2001/09/17 | 1,598 | 1,598 | 1,400 | 1,401 | 26,500 |
| 2001/09/14 | 1,640 | 1,650 | 1,600 | 1,600 | 37,000 |
| 2001/09/13 | 1,600 | 1,641 | 1,597 | 1,641 | 30,700 |
| 2001/09/12 | 1,600 | 1,650 | 1,600 | 1,641 | 34,200 |
| 2001/09/11 | 1,725 | 1,750 | 1,722 | 1,750 | 28,700 |
| 2001/09/10 | 1,720 | 1,828 | 1,720 | 1,743 | 9,900 |
| 2001/09/07 | 1,780 | 1,780 | 1,750 | 1,770 | 5,600 |
| 2001/09/06 | 1,700 | 1,790 | 1,700 | 1,780 | 10,900 |
| 2001/09/05 | 1,751 | 1,767 | 1,671 | 1,671 | 16,900 |
| 2001/09/04 | 1,790 | 1,800 | 1,742 | 1,770 | 21,400 |
| 2001/09/03 | 1,825 | 1,830 | 1,790 | 1,791 | 16,200 |
| 2001/08/31 | 1,820 | 1,861 | 1,820 | 1,833 | 13,900 |
| 2001/08/30 | 1,880 | 1,905 | 1,846 | 1,900 | 22,200 |
| 2001/08/29 | 2,000 | 2,015 | 1,960 | 1,960 | 30,100 |
| 2001/08/28 | 2,090 | 2,095 | 1,980 | 1,990 | 23,700 |
| 2001/08/27 | 2,080 | 2,120 | 2,070 | 2,085 | 32,000 |
| 2001/08/24 | 2,125 | 2,130 | 2,055 | 2,070 | 61,600 |
| 2001/08/23 | 2,080 | 2,125 | 2,040 | 2,100 | 76,100 |
| 2001/08/22 | 1,948 | 2,030 | 1,930 | 2,000 | 39,400 |
| 2001/08/21 | 1,881 | 1,970 | 1,881 | 1,970 | 38,300 |
| 2001/08/20 | 1,930 | 1,935 | 1,900 | 1,901 | 18,700 |
| 2001/08/17 | 1,865 | 1,928 | 1,850 | 1,900 | 20,200 |
| 2001/08/16 | 1,859 | 1,863 | 1,830 | 1,845 | 12,600 |
| 2001/08/15 | 1,868 | 1,868 | 1,811 | 1,865 | 8,900 |
| 2001/08/14 | 1,831 | 1,868 | 1,831 | 1,868 | 12,500 |
| 2001/08/13 | 1,816 | 1,833 | 1,808 | 1,820 | 5,200 |
| 2001/08/10 | 1,819 | 1,830 | 1,803 | 1,830 | 21,100 |
| 2001/08/09 | 1,815 | 1,820 | 1,810 | 1,820 | 21,000 |
| 2001/08/08 | 1,837 | 1,840 | 1,830 | 1,830 | 24,100 |
| 2001/08/07 | 1,843 | 1,843 | 1,815 | 1,835 | 9,800 |
| 2001/08/06 | 1,804 | 1,824 | 1,804 | 1,813 | 4,400 |
| 2001/08/03 | 1,860 | 1,860 | 1,815 | 1,819 | 11,500 |
| 2001/08/02 | 1,815 | 1,865 | 1,815 | 1,864 | 15,800 |
| 2001/08/01 | 1,802 | 1,829 | 1,800 | 1,812 | 12,600 |
| 2001/07/31 | 1,823 | 1,830 | 1,814 | 1,829 | 15,000 |
| 2001/07/30 | 1,838 | 1,840 | 1,800 | 1,840 | 19,400 |
| 2001/07/27 | 1,830 | 1,856 | 1,830 | 1,851 | 7,300 |
| 2001/07/26 | 1,869 | 1,869 | 1,840 | 1,858 | 5,300 |
| 2001/07/25 | 1,829 | 1,859 | 1,800 | 1,844 | 24,700 |
| 2001/07/24 | 1,830 | 1,830 | 1,770 | 1,799 | 15,300 |
| 2001/07/23 | 1,839 | 1,839 | 1,760 | 1,792 | 10,200 |
| 2001/07/19 | 1,831 | 1,849 | 1,800 | 1,849 | 26,100 |
| 2001/07/18 | 1,894 | 1,894 | 1,835 | 1,849 | 10,300 |
| 2001/07/17 | 1,880 | 1,895 | 1,860 | 1,884 | 18,200 |
| 2001/07/16 | 1,925 | 1,926 | 1,865 | 1,914 | 14,900 |
| 2001/07/13 | 1,929 | 1,929 | 1,861 | 1,865 | 16,300 |
| 2001/07/12 | 1,916 | 1,916 | 1,888 | 1,899 | 22,600 |
| 2001/07/11 | 1,901 | 1,917 | 1,900 | 1,916 | 9,200 |
| 2001/07/10 | 1,902 | 1,938 | 1,901 | 1,938 | 18,700 |
| 2001/07/09 | 1,909 | 1,935 | 1,901 | 1,935 | 14,600 |
| 2001/07/06 | 1,973 | 1,999 | 1,940 | 1,969 | 15,800 |
| 2001/07/05 | 1,949 | 1,985 | 1,920 | 1,978 | 35,300 |
| 2001/07/04 | 1,936 | 1,940 | 1,920 | 1,933 | 15,800 |
| 2001/07/03 | 1,950 | 1,950 | 1,913 | 1,949 | 17,100 |
| 2001/07/02 | 1,950 | 1,950 | 1,911 | 1,940 | 10,700 |
| 2001/06/29 | 1,930 | 1,959 | 1,926 | 1,950 | 25,000 |
| 2001/06/28 | 1,910 | 1,930 | 1,906 | 1,930 | 19,400 |
| 2001/06/27 | 1,939 | 1,939 | 1,913 | 1,929 | 32,800 |
| 2001/06/26 | 1,940 | 1,950 | 1,925 | 1,939 | 24,200 |
| 2001/06/25 | 1,950 | 1,950 | 1,920 | 1,932 | 33,700 |
| 2001/06/22 | 1,920 | 1,939 | 1,904 | 1,939 | 113,400 |
| 2001/06/21 | 1,913 | 1,950 | 1,913 | 1,915 | 48,900 |
| 2001/06/20 | 1,958 | 1,958 | 1,917 | 1,921 | 13,600 |
| 2001/06/19 | 2,020 | 2,030 | 1,935 | 1,958 | 15,100 |
| 2001/06/18 | 1,902 | 2,090 | 1,902 | 2,060 | 58,800 |
| 2001/06/15 | 1,960 | 1,960 | 1,920 | 1,927 | 28,000 |
| 2001/06/14 | 2,000 | 2,000 | 1,950 | 1,970 | 13,400 |
| 2001/06/13 | 1,980 | 2,000 | 1,980 | 1,990 | 9,000 |
| 2001/06/12 | 2,050 | 2,100 | 1,980 | 1,980 | 51,000 |
| 2001/06/11 | 2,140 | 2,145 | 2,060 | 2,060 | 55,300 |
| 2001/06/08 | 2,005 | 2,140 | 2,005 | 2,130 | 129,000 |
| 2001/06/07 | 1,994 | 2,045 | 1,981 | 2,045 | 20,500 |
| 2001/06/06 | 2,050 | 2,050 | 1,930 | 1,934 | 45,000 |
| 2001/06/05 | 1,932 | 1,979 | 1,902 | 1,979 | 43,500 |
| 2001/06/04 | 1,946 | 1,946 | 1,902 | 1,917 | 52,500 |
| 2001/06/01 | 1,940 | 1,969 | 1,940 | 1,942 | 35,000 |
| 2001/05/31 | 1,970 | 1,990 | 1,940 | 1,942 | 39,700 |
| 2001/05/30 | 2,030 | 2,030 | 1,970 | 1,970 | 49,900 |
| 2001/05/29 | 2,050 | 2,055 | 2,035 | 2,050 | 16,500 |
| 2001/05/28 | 2,080 | 2,100 | 2,055 | 2,055 | 7,300 |
| 2001/05/25 | 2,140 | 2,140 | 2,060 | 2,080 | 9,000 |
| 2001/05/24 | 2,150 | 2,150 | 2,050 | 2,055 | 7,900 |
| 2001/05/23 | 2,140 | 2,140 | 2,030 | 2,090 | 19,800 |
| 2001/05/22 | 2,130 | 2,200 | 2,130 | 2,140 | 22,500 |
| 2001/05/21 | 2,075 | 2,130 | 2,050 | 2,125 | 25,800 |
| 2001/05/18 | 2,080 | 2,100 | 2,030 | 2,035 | 57,900 |
| 2001/05/17 | 2,170 | 2,185 | 1,995 | 2,000 | 103,000 |
| 2001/05/16 | 2,205 | 2,250 | 2,100 | 2,165 | 30,400 |
| 2001/05/15 | 2,205 | 2,220 | 2,200 | 2,200 | 10,700 |
| 2001/05/14 | 2,260 | 2,260 | 2,200 | 2,210 | 10,300 |
| 2001/05/11 | 2,280 | 2,280 | 2,230 | 2,230 | 14,400 |
| 2001/05/10 | 2,270 | 2,270 | 2,200 | 2,230 | 5,200 |
| 2001/05/09 | 2,235 | 2,280 | 2,190 | 2,270 | 26,900 |
| 2001/05/08 | 2,340 | 2,350 | 2,270 | 2,315 | 34,500 |
| 2001/05/07 | 2,265 | 2,350 | 2,250 | 2,345 | 57,100 |
| 2001/05/02 | 2,300 | 2,300 | 2,210 | 2,255 | 21,700 |
| 2001/05/01 | 2,255 | 2,280 | 2,230 | 2,280 | 13,900 |
| 2001/04/27 | 2,200 | 2,250 | 2,200 | 2,250 | 12,400 |
| 2001/04/26 | 2,240 | 2,260 | 2,180 | 2,200 | 30,400 |
| 2001/04/25 | 2,240 | 2,250 | 2,160 | 2,160 | 14,900 |
| 2001/04/24 | 2,220 | 2,220 | 2,150 | 2,160 | 14,000 |
| 2001/04/23 | 2,250 | 2,250 | 2,180 | 2,180 | 19,300 |
| 2001/04/20 | 2,200 | 2,250 | 2,170 | 2,220 | 16,100 |
| 2001/04/19 | 2,200 | 2,290 | 2,175 | 2,280 | 32,700 |
| 2001/04/18 | 2,195 | 2,200 | 2,140 | 2,195 | 13,900 |
| 2001/04/17 | 2,150 | 2,190 | 2,150 | 2,190 | 9,400 |
| 2001/04/16 | 2,150 | 2,180 | 2,140 | 2,140 | 8,900 |
| 2001/04/13 | 2,170 | 2,170 | 2,140 | 2,150 | 9,000 |
| 2001/04/12 | 2,135 | 2,160 | 2,090 | 2,130 | 22,900 |
| 2001/04/11 | 2,090 | 2,170 | 2,055 | 2,170 | 42,600 |
| 2001/04/10 | 2,165 | 2,200 | 2,090 | 2,120 | 38,200 |
| 2001/04/09 | 2,230 | 2,265 | 2,160 | 2,205 | 28,000 |
| 2001/04/06 | 2,380 | 2,400 | 2,225 | 2,265 | 103,800 |
| 2001/04/05 | 2,100 | 2,400 | 2,090 | 2,350 | 151,000 |
| 2001/04/04 | 1,980 | 2,080 | 1,961 | 2,020 | 52,100 |
| 2001/04/03 | 1,985 | 1,985 | 1,950 | 1,980 | 11,500 |
| 2001/04/02 | 1,980 | 1,995 | 1,950 | 1,995 | 6,800 |
| 2001/03/30 | 2,025 | 2,025 | 1,950 | 1,950 | 14,700 |
| 2001/03/29 | 1,960 | 2,000 | 1,960 | 1,961 | 12,300 |
| 2001/03/28 | 2,040 | 2,040 | 1,950 | 1,950 | 34,400 |
| 2001/03/27 | 2,090 | 2,090 | 2,000 | 2,000 | 16,600 |
| 2001/03/26 | 2,015 | 2,100 | 2,015 | 2,100 | 49,900 |
| 2001/03/23 | 1,960 | 2,000 | 1,960 | 1,980 | 29,200 |
| 2001/03/22 | 1,978 | 1,979 | 1,905 | 1,930 | 14,000 |
| 2001/03/21 | 1,826 | 1,979 | 1,826 | 1,979 | 29,900 |
| 2001/03/19 | 1,754 | 1,843 | 1,754 | 1,835 | 10,500 |
| 2001/03/16 | 1,830 | 1,850 | 1,820 | 1,844 | 24,000 |
| 2001/03/15 | 1,751 | 1,800 | 1,746 | 1,780 | 18,100 |
| 2001/03/14 | 1,841 | 1,874 | 1,821 | 1,822 | 14,500 |
| 2001/03/13 | 1,899 | 1,899 | 1,801 | 1,811 | 35,000 |
| 2001/03/12 | 1,950 | 1,978 | 1,916 | 1,916 | 17,800 |
| 2001/03/09 | 1,920 | 1,980 | 1,920 | 1,980 | 40,000 |
| 2001/03/08 | 1,929 | 1,929 | 1,910 | 1,920 | 11,100 |
| 2001/03/07 | 1,949 | 1,949 | 1,901 | 1,906 | 11,300 |
| 2001/03/06 | 1,920 | 1,929 | 1,910 | 1,929 | 13,500 |
| 2001/03/05 | 1,920 | 1,950 | 1,900 | 1,900 | 15,500 |
| 2001/03/02 | 1,980 | 1,980 | 1,920 | 1,940 | 18,300 |
| 2001/03/01 | 2,020 | 2,030 | 1,985 | 1,989 | 17,200 |
| 2001/02/28 | 2,060 | 2,060 | 2,025 | 2,025 | 8,400 |
| 2001/02/27 | 2,010 | 2,100 | 2,010 | 2,060 | 22,200 |
| 2001/02/26 | 2,020 | 2,030 | 2,000 | 2,005 | 14,800 |
| 2001/02/23 | 2,010 | 2,050 | 2,000 | 2,030 | 23,500 |
| 2001/02/22 | 2,030 | 2,030 | 2,010 | 2,010 | 14,900 |
| 2001/02/21 | 2,000 | 2,050 | 1,995 | 2,045 | 22,400 |
| 2001/02/20 | 2,030 | 2,050 | 1,995 | 2,050 | 19,600 |
| 2001/02/19 | 2,030 | 2,040 | 2,010 | 2,030 | 9,900 |
| 2001/02/16 | 2,055 | 2,095 | 2,030 | 2,030 | 18,800 |
| 2001/02/15 | 2,030 | 2,045 | 2,025 | 2,030 | 20,700 |
| 2001/02/14 | 2,010 | 2,055 | 1,995 | 2,055 | 44,900 |
| 2001/02/13 | 2,005 | 2,060 | 2,005 | 2,030 | 45,000 |
| 2001/02/09 | 1,950 | 1,980 | 1,950 | 1,978 | 19,800 |
| 2001/02/08 | 1,951 | 1,980 | 1,951 | 1,958 | 22,300 |
| 2001/02/07 | 1,961 | 2,030 | 1,951 | 2,030 | 24,300 |
| 2001/02/06 | 2,100 | 2,100 | 1,994 | 2,000 | 25,300 |
| 2001/02/05 | 2,140 | 2,140 | 2,060 | 2,105 | 34,300 |
| 2001/02/02 | 1,969 | 2,165 | 1,960 | 2,100 | 42,300 |
| 2001/02/01 | 1,960 | 1,969 | 1,951 | 1,969 | 11,500 |
| 2001/01/31 | 1,950 | 1,980 | 1,950 | 1,980 | 7,800 |
| 2001/01/30 | 1,971 | 1,980 | 1,960 | 1,970 | 5,700 |
| 2001/01/29 | 1,960 | 1,975 | 1,950 | 1,960 | 11,300 |
| 2001/01/26 | 1,960 | 1,979 | 1,950 | 1,956 | 10,300 |
| 2001/01/25 | 1,990 | 1,990 | 1,960 | 1,969 | 7,200 |
| 2001/01/24 | 1,955 | 2,005 | 1,952 | 1,952 | 11,900 |
| 2001/01/23 | 1,990 | 1,991 | 1,950 | 1,955 | 10,300 |
| 2001/01/22 | 1,985 | 1,999 | 1,950 | 1,995 | 8,500 |
| 2001/01/19 | 2,040 | 2,070 | 2,000 | 2,065 | 18,500 |
| 2001/01/18 | 1,920 | 1,985 | 1,920 | 1,985 | 12,600 |
| 2001/01/17 | 1,901 | 1,980 | 1,901 | 1,911 | 9,500 |
| 2001/01/16 | 1,928 | 1,928 | 1,901 | 1,908 | 18,600 |
| 2001/01/15 | 1,960 | 1,962 | 1,925 | 1,928 | 8,200 |
| 2001/01/12 | 1,925 | 2,000 | 1,915 | 2,000 | 22,200 |
| 2001/01/11 | 1,952 | 1,955 | 1,912 | 1,950 | 22,900 |
| 2001/01/10 | 2,000 | 2,000 | 1,950 | 1,951 | 29,800 |
| 2001/01/09 | 2,000 | 2,000 | 1,950 | 2,000 | 7,600 |
| 2001/01/05 | 2,030 | 2,090 | 2,005 | 2,005 | 7,600 |
| 2001/01/04 | 2,150 | 2,150 | 2,040 | 2,070 | 7,400 |