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
2002/12/30 675 684 675 676 35,200
2002/12/27 682 685 674 685 49,700
2002/12/26 695 695 675 682 39,800
2002/12/25 685 705 670 670 100,100
2002/12/24 667 688 660 685 109,100
2002/12/20 705 719 647 665 362,600
2002/12/19 656 698 656 695 782,100
2002/12/18 850 850 756 756 11,100
2002/12/17 857 869 855 856 6,600
2002/12/16 869 869 856 857 10,600
2002/12/13 860 888 831 846 65,100
2002/12/12 911 911 890 890 9,200
2002/12/11 916 916 890 891 14,900
2002/12/10 911 917 911 916 11,600
2002/12/09 923 931 912 912 7,500
2002/12/06 970 970 918 922 10,600
2002/12/05 959 959 941 953 7,700
2002/12/04 945 955 931 939 15,700
2002/12/03 958 966 944 947 11,200
2002/12/02 946 966 936 938 13,900
2002/11/29 970 988 966 966 15,900
2002/11/28 958 980 936 974 8,100
2002/11/27 930 968 919 968 13,900
2002/11/26 980 980 917 928 17,300
2002/11/25 950 980 937 980 20,300
2002/11/22 931 949 926 949 17,000
2002/11/21 900 930 900 921 8,500
2002/11/20 865 930 865 930 14,400
2002/11/19 898 899 850 878 12,000
2002/11/18 950 950 903 906 11,300
2002/11/15 882 914 882 910 16,300
2002/11/14 947 963 880 880 28,400
2002/11/13 992 992 957 957 2,900
2002/11/12 967 1,000 966 994 7,900
2002/11/11 980 981 966 966 10,500
2002/11/08 1,033 1,033 970 980 7,100
2002/11/07 1,030 1,030 1,001 1,013 8,700
2002/11/06 1,030 1,050 1,025 1,030 13,900
2002/11/05 1,027 1,040 1,022 1,040 12,100
2002/11/01 1,023 1,027 1,010 1,027 17,300
2002/10/31 1,012 1,035 1,012 1,024 9,500
2002/10/30 999 1,035 994 1,010 13,000
2002/10/29 990 1,010 990 1,002 9,400
2002/10/28 989 989 977 980 5,700
2002/10/25 978 1,000 968 990 22,400
2002/10/24 951 959 943 959 9,400
2002/10/23 945 970 906 949 7,400
2002/10/22 977 977 935 935 4,400
2002/10/21 951 980 935 978 13,900
2002/10/18 987 987 951 951 11,800
2002/10/17 969 975 946 947 20,100
2002/10/16 979 979 962 969 14,900
2002/10/15 957 966 936 949 17,900
2002/10/11 936 947 915 947 9,900
2002/10/10 913 918 901 916 10,500
2002/10/09 930 930 908 920 13,800
2002/10/08 978 978 910 919 23,600
2002/10/07 980 1,009 975 978 9,000
2002/10/04 972 1,013 972 1,012 9,000
2002/10/03 1,050 1,050 1,021 1,022 8,400
2002/10/02 1,048 1,048 1,026 1,026 6,500
2002/10/01 1,010 1,037 992 1,000 5,100
2002/09/30 1,035 1,049 1,019 1,048 16,300
2002/09/27 1,045 1,055 1,031 1,039 22,000
2002/09/26 1,030 1,055 985 985 16,500
2002/09/25 1,030 1,054 1,011 1,020 8,700
2002/09/24 1,058 1,058 1,013 1,030 12,900
2002/09/20 1,055 1,060 1,020 1,038 8,800
2002/09/19 1,020 1,060 1,020 1,022 16,200
2002/09/18 1,031 1,031 992 1,000 6,700
2002/09/17 1,000 1,029 989 1,029 19,900
2002/09/13 1,029 1,029 979 1,008 55,400
2002/09/12 954 1,009 954 1,009 12,700
2002/09/11 971 1,004 962 1,004 15,100
2002/09/10 965 986 952 971 11,700
2002/09/09 932 983 932 960 9,700
2002/09/06 945 949 915 933 14,900
2002/09/05 977 977 960 962 36,500
2002/09/04 978 978 961 967 41,900
2002/09/03 1,025 1,025 1,005 1,008 21,000
2002/09/02 1,014 1,049 1,014 1,033 12,500
2002/08/30 1,020 1,034 1,002 1,034 11,400
2002/08/29 1,049 1,049 1,021 1,021 21,200
2002/08/28 1,059 1,059 1,046 1,059 13,000
2002/08/27 1,060 1,063 1,041 1,049 13,400
2002/08/26 1,040 1,060 1,040 1,060 14,500
2002/08/23 1,042 1,052 1,042 1,042 14,100
2002/08/22 1,030 1,059 1,030 1,034 11,300
2002/08/21 1,030 1,052 1,030 1,032 34,500
2002/08/20 1,036 1,050 1,030 1,050 11,400
2002/08/19 1,065 1,065 1,025 1,036 22,800
2002/08/16 1,040 1,065 1,031 1,065 29,300
2002/08/15 1,033 1,055 1,033 1,047 8,900
2002/08/14 1,053 1,054 1,028 1,030 8,100
2002/08/13 1,020 1,059 1,020 1,033 7,200
2002/08/12 1,089 1,089 1,057 1,074 9,000
2002/08/09 1,079 1,095 1,052 1,094 15,000
2002/08/08 1,000 1,067 997 1,065 15,500
2002/08/07 1,050 1,050 1,030 1,031 2,100
2002/08/06 1,022 1,022 1,000 1,011 9,700
2002/08/05 1,029 1,050 1,025 1,025 4,000
2002/08/02 1,025 1,069 1,022 1,046 8,200
2002/08/01 1,055 1,055 1,036 1,040 6,900
2002/07/31 1,041 1,055 1,030 1,055 9,700
2002/07/30 1,048 1,049 1,039 1,040 5,600
2002/07/29 1,030 1,041 1,000 1,000 14,800
2002/07/26 1,060 1,062 1,025 1,025 16,500
2002/07/25 1,100 1,101 1,071 1,072 13,500
2002/07/24 1,051 1,070 1,040 1,040 11,200
2002/07/23 1,060 1,071 1,040 1,071 23,900
2002/07/22 1,055 1,068 1,048 1,057 15,700
2002/07/19 1,071 1,100 1,071 1,075 14,600
2002/07/18 1,067 1,195 1,067 1,180 35,900
2002/07/17 1,100 1,100 1,040 1,047 19,400
2002/07/16 1,050 1,110 1,050 1,072 16,000
2002/07/15 1,149 1,149 1,106 1,106 13,200
2002/07/12 1,106 1,140 1,106 1,133 8,000
2002/07/11 1,106 1,145 1,105 1,110 9,300
2002/07/10 1,133 1,188 1,116 1,128 9,400
2002/07/09 1,133 1,153 1,110 1,153 9,000
2002/07/08 1,200 1,200 1,131 1,163 14,800
2002/07/05 1,132 1,179 1,132 1,147 8,300
2002/07/04 1,179 1,190 1,170 1,185 41,400
2002/07/03 1,130 1,180 1,127 1,178 18,900
2002/07/02 1,138 1,138 1,100 1,138 12,600
2002/07/01 1,122 1,122 1,098 1,100 8,300
2002/06/28 1,045 1,100 1,036 1,082 14,700
2002/06/27 1,024 1,050 1,023 1,025 12,100
2002/06/26 1,035 1,053 1,023 1,024 6,400
2002/06/25 1,068 1,068 1,055 1,060 8,400
2002/06/24 1,050 1,051 1,030 1,050 14,400
2002/06/21 1,087 1,087 1,062 1,063 12,300
2002/06/20 1,062 1,098 1,048 1,091 18,000
2002/06/19 1,130 1,149 1,122 1,122 15,800
2002/06/18 1,135 1,155 1,121 1,151 9,000
2002/06/17 1,195 1,200 1,151 1,178 27,200
2002/06/14 1,216 1,216 1,165 1,175 93,700
2002/06/13 1,190 1,195 1,161 1,176 10,900
2002/06/12 1,198 1,198 1,188 1,196 14,300
2002/06/11 1,179 1,198 1,178 1,198 6,300
2002/06/10 1,200 1,210 1,180 1,180 25,000
2002/06/07 1,148 1,202 1,148 1,198 30,300
2002/06/06 1,200 1,200 1,179 1,196 38,300
2002/06/05 1,197 1,202 1,167 1,199 48,600
2002/06/04 1,199 1,199 1,137 1,165 38,900
2002/06/03 1,200 1,204 1,182 1,196 46,800
2002/05/31 1,190 1,209 1,190 1,199 22,400
2002/05/30 1,190 1,190 1,178 1,189 38,800
2002/05/29 1,175 1,192 1,173 1,181 56,100
2002/05/28 1,160 1,179 1,160 1,175 21,400
2002/05/27 1,190 1,198 1,170 1,180 26,000
2002/05/24 1,179 1,189 1,161 1,189 31,300
2002/05/23 1,142 1,165 1,123 1,150 19,400
2002/05/22 1,109 1,174 1,092 1,122 29,200
2002/05/21 1,060 1,100 1,044 1,100 21,700
2002/05/20 1,065 1,065 1,040 1,040 51,600
2002/05/17 1,098 1,098 1,051 1,065 8,400
2002/05/16 1,040 1,098 1,040 1,098 16,400
2002/05/15 1,073 1,073 1,035 1,037 12,100
2002/05/14 1,031 1,040 1,031 1,033 8,100
2002/05/13 1,040 1,060 1,021 1,023 31,500
2002/05/10 1,089 1,094 1,080 1,085 9,400
2002/05/09 1,090 1,108 1,083 1,089 15,900
2002/05/08 1,044 1,093 1,044 1,086 17,600
2002/05/07 1,052 1,053 1,040 1,044 11,400
2002/05/02 1,081 1,083 1,061 1,064 11,900
2002/05/01 1,105 1,110 1,090 1,090 15,100
2002/04/30 1,127 1,127 1,114 1,114 9,600
2002/04/26 1,150 1,151 1,107 1,139 23,100
2002/04/25 1,160 1,161 1,150 1,151 18,300
2002/04/24 1,158 1,180 1,155 1,160 17,000
2002/04/23 1,155 1,164 1,152 1,158 7,800
2002/04/22 1,186 1,187 1,158 1,186 9,100
2002/04/19 1,155 1,190 1,150 1,188 29,400
2002/04/18 1,168 1,187 1,153 1,155 9,800
2002/04/17 1,187 1,188 1,150 1,188 31,800
2002/04/16 1,160 1,188 1,150 1,188 17,400
2002/04/15 1,135 1,158 1,127 1,158 5,600
2002/04/12 1,110 1,162 1,110 1,135 11,400
2002/04/11 1,188 1,188 1,145 1,145 10,800
2002/04/10 1,186 1,186 1,155 1,186 13,800
2002/04/09 1,195 1,195 1,152 1,152 19,900
2002/04/08 1,202 1,202 1,185 1,187 14,800
2002/04/05 1,167 1,200 1,167 1,199 53,600
2002/04/04 1,159 1,179 1,144 1,168 24,900
2002/04/03 1,073 1,139 1,058 1,124 18,300
2002/04/02 1,086 1,086 1,055 1,072 12,400
2002/04/01 1,080 1,091 1,067 1,077 15,800
2002/03/29 1,109 1,120 1,080 1,080 8,900
2002/03/28 1,160 1,160 1,106 1,129 10,300
2002/03/27 1,100 1,145 1,100 1,140 15,000
2002/03/26 1,150 1,150 1,102 1,109 23,900
2002/03/25 1,160 1,179 1,151 1,170 27,900
2002/03/22 1,165 1,166 1,156 1,160 36,000
2002/03/20 1,164 1,203 1,160 1,160 44,000
2002/03/19 1,162 1,166 1,150 1,162 39,200
2002/03/18 1,189 1,189 1,161 1,163 27,000
2002/03/15 1,180 1,182 1,159 1,169 29,900
2002/03/14 1,160 1,180 1,153 1,170 23,800
2002/03/13 1,201 1,240 1,180 1,180 26,200
2002/03/12 1,250 1,250 1,201 1,201 27,300
2002/03/11 1,250 1,250 1,160 1,240 36,800
2002/03/08 1,145 1,200 1,145 1,153 53,100
2002/03/07 1,110 1,180 1,110 1,165 35,200
2002/03/06 1,150 1,150 1,100 1,111 43,400
2002/03/05 1,220 1,226 1,161 1,166 37,600
2002/03/04 1,292 1,292 1,208 1,218 43,000
2002/03/01 1,250 1,256 1,202 1,232 33,600
2002/02/28 1,250 1,285 1,241 1,254 36,800
2002/02/27 1,188 1,250 1,180 1,250 42,700
2002/02/26 1,175 1,195 1,175 1,195 21,200
2002/02/25 1,180 1,180 1,150 1,170 18,400
2002/02/22 1,159 1,160 1,131 1,150 22,700
2002/02/21 1,077 1,199 1,068 1,179 81,100
2002/02/20 1,085 1,086 1,060 1,077 19,200
2002/02/19 1,080 1,098 1,055 1,085 37,600
2002/02/18 1,099 1,099 1,061 1,080 51,400
2002/02/15 1,090 1,090 1,050 1,086 92,200
2002/02/14 930 991 930 990 88,300
2002/02/13 872 940 872 933 50,700
2002/02/12 858 873 858 872 61,700
2002/02/08 850 860 842 858 52,000
2002/02/07 836 850 825 850 38,800
2002/02/06 850 855 831 841 23,200
2002/02/05 860 880 838 859 33,100
2002/02/04 890 895 860 885 18,100
2002/02/01 914 925 914 920 16,400
2002/01/31 893 908 888 908 35,300
2002/01/30 915 915 890 892 12,700
2002/01/29 945 945 910 910 12,600
2002/01/28 921 957 920 940 21,800
2002/01/25 910 920 905 920 38,700
2002/01/24 900 907 887 890 40,000
2002/01/23 910 919 905 910 22,000
2002/01/22 900 915 891 910 18,600
2002/01/21 898 903 898 900 15,200
2002/01/18 875 885 865 878 34,800
2002/01/17 875 893 866 868 33,600
2002/01/16 865 875 865 875 34,200
2002/01/15 920 930 855 875 33,100
2002/01/11 960 960 930 930 21,200
2002/01/10 987 992 950 950 40,100
2002/01/09 990 1,000 981 986 20,600
2002/01/08 1,005 1,007 985 985 25,300
2002/01/07 995 1,049 990 1,015 15,700
2002/01/04 970 1,002 970 995 7,800

このページの先頭へ