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 |
---|---|---|---|---|---|
2003/12/30 | 915 | 916 | 910 | 910 | 21,700 |
2003/12/29 | 900 | 915 | 899 | 913 | 20,900 |
2003/12/26 | 890 | 909 | 890 | 899 | 15,200 |
2003/12/25 | 908 | 908 | 893 | 900 | 20,300 |
2003/12/24 | 888 | 905 | 888 | 901 | 21,000 |
2003/12/22 | 906 | 915 | 906 | 908 | 17,300 |
2003/12/19 | 919 | 919 | 910 | 916 | 20,300 |
2003/12/18 | 894 | 919 | 892 | 919 | 46,400 |
2003/12/17 | 915 | 924 | 893 | 894 | 24,100 |
2003/12/16 | 907 | 922 | 905 | 920 | 36,600 |
2003/12/15 | 922 | 937 | 917 | 937 | 26,700 |
2003/12/12 | 919 | 923 | 900 | 920 | 55,400 |
2003/12/11 | 875 | 914 | 871 | 910 | 55,000 |
2003/12/10 | 885 | 905 | 878 | 885 | 28,200 |
2003/12/09 | 899 | 906 | 890 | 905 | 19,400 |
2003/12/08 | 904 | 904 | 888 | 899 | 11,800 |
2003/12/05 | 915 | 915 | 895 | 904 | 27,100 |
2003/12/04 | 906 | 918 | 895 | 915 | 38,500 |
2003/12/03 | 900 | 910 | 890 | 907 | 13,200 |
2003/12/02 | 915 | 919 | 882 | 882 | 19,500 |
2003/12/01 | 860 | 910 | 860 | 908 | 29,100 |
2003/11/28 | 901 | 903 | 880 | 880 | 14,600 |
2003/11/27 | 910 | 914 | 897 | 905 | 13,100 |
2003/11/26 | 890 | 916 | 890 | 910 | 12,200 |
2003/11/25 | 918 | 920 | 900 | 904 | 17,200 |
2003/11/21 | 884 | 915 | 884 | 906 | 13,600 |
2003/11/20 | 898 | 910 | 861 | 904 | 26,000 |
2003/11/19 | 850 | 901 | 850 | 901 | 33,200 |
2003/11/18 | 862 | 870 | 830 | 850 | 48,400 |
2003/11/17 | 919 | 919 | 880 | 882 | 33,400 |
2003/11/14 | 915 | 920 | 906 | 919 | 34,000 |
2003/11/13 | 905 | 912 | 900 | 901 | 7,700 |
2003/11/12 | 900 | 920 | 900 | 903 | 17,400 |
2003/11/11 | 904 | 930 | 866 | 920 | 49,100 |
2003/11/10 | 935 | 943 | 920 | 920 | 4,700 |
2003/11/07 | 940 | 940 | 919 | 931 | 17,800 |
2003/11/06 | 926 | 949 | 926 | 940 | 19,900 |
2003/11/05 | 940 | 945 | 923 | 945 | 26,100 |
2003/11/04 | 930 | 960 | 910 | 923 | 23,200 |
2003/10/31 | 933 | 933 | 902 | 910 | 11,200 |
2003/10/30 | 928 | 928 | 911 | 924 | 15,700 |
2003/10/29 | 938 | 939 | 900 | 918 | 15,300 |
2003/10/28 | 910 | 925 | 900 | 904 | 14,300 |
2003/10/27 | 900 | 910 | 890 | 895 | 21,500 |
2003/10/24 | 901 | 920 | 880 | 904 | 36,400 |
2003/10/23 | 934 | 935 | 890 | 892 | 67,800 |
2003/10/22 | 947 | 950 | 935 | 941 | 33,900 |
2003/10/21 | 961 | 971 | 951 | 952 | 38,900 |
2003/10/20 | 982 | 990 | 961 | 961 | 25,300 |
2003/10/17 | 966 | 1,000 | 966 | 981 | 56,400 |
2003/10/16 | 978 | 981 | 956 | 976 | 26,100 |
2003/10/15 | 1,010 | 1,010 | 980 | 980 | 55,500 |
2003/10/14 | 986 | 1,000 | 980 | 998 | 91,000 |
2003/10/10 | 932 | 976 | 932 | 971 | 38,700 |
2003/10/09 | 940 | 944 | 929 | 940 | 33,600 |
2003/10/08 | 950 | 960 | 936 | 936 | 26,700 |
2003/10/07 | 990 | 991 | 961 | 965 | 29,100 |
2003/10/06 | 995 | 999 | 981 | 981 | 55,400 |
2003/10/03 | 969 | 983 | 969 | 974 | 44,200 |
2003/10/02 | 917 | 960 | 916 | 960 | 81,400 |
2003/10/01 | 913 | 914 | 906 | 908 | 28,500 |
2003/09/30 | 881 | 930 | 870 | 907 | 68,500 |
2003/09/29 | 911 | 920 | 883 | 883 | 37,600 |
2003/09/26 | 906 | 927 | 905 | 912 | 44,500 |
2003/09/25 | 979 | 979 | 930 | 936 | 57,500 |
2003/09/24 | 1,000 | 1,000 | 972 | 974 | 51,100 |
2003/09/22 | 980 | 1,000 | 975 | 982 | 69,200 |
2003/09/19 | 985 | 990 | 958 | 974 | 85,500 |
2003/09/18 | 979 | 988 | 965 | 979 | 49,200 |
2003/09/17 | 980 | 989 | 969 | 969 | 55,300 |
2003/09/16 | 958 | 979 | 956 | 964 | 39,100 |
2003/09/12 | 979 | 979 | 958 | 958 | 58,300 |
2003/09/11 | 951 | 959 | 948 | 949 | 24,700 |
2003/09/10 | 966 | 966 | 951 | 956 | 33,600 |
2003/09/09 | 950 | 978 | 950 | 966 | 26,700 |
2003/09/08 | 949 | 949 | 938 | 940 | 51,700 |
2003/09/05 | 980 | 989 | 950 | 950 | 51,500 |
2003/09/04 | 967 | 969 | 950 | 950 | 40,000 |
2003/09/03 | 940 | 967 | 940 | 960 | 56,200 |
2003/09/02 | 937 | 953 | 925 | 939 | 62,800 |
2003/09/01 | 896 | 938 | 895 | 937 | 65,200 |
2003/08/29 | 878 | 898 | 878 | 895 | 25,700 |
2003/08/28 | 885 | 885 | 872 | 875 | 27,100 |
2003/08/27 | 899 | 899 | 881 | 881 | 24,700 |
2003/08/26 | 884 | 884 | 856 | 860 | 39,800 |
2003/08/25 | 890 | 905 | 871 | 880 | 47,300 |
2003/08/22 | 885 | 905 | 882 | 883 | 43,000 |
2003/08/21 | 880 | 890 | 861 | 877 | 49,000 |
2003/08/20 | 835 | 880 | 835 | 879 | 68,000 |
2003/08/19 | 818 | 838 | 813 | 830 | 19,300 |
2003/08/18 | 807 | 816 | 807 | 812 | 23,300 |
2003/08/15 | 805 | 810 | 803 | 805 | 22,500 |
2003/08/14 | 810 | 810 | 794 | 803 | 32,400 |
2003/08/13 | 810 | 810 | 794 | 794 | 24,800 |
2003/08/12 | 801 | 803 | 788 | 790 | 24,000 |
2003/08/11 | 783 | 799 | 777 | 781 | 23,100 |
2003/08/08 | 785 | 810 | 781 | 783 | 20,800 |
2003/08/07 | 812 | 818 | 781 | 782 | 53,900 |
2003/08/06 | 837 | 837 | 827 | 828 | 9,600 |
2003/08/05 | 844 | 850 | 827 | 827 | 25,200 |
2003/08/04 | 850 | 855 | 841 | 844 | 28,200 |
2003/08/01 | 840 | 850 | 833 | 840 | 18,600 |
2003/07/31 | 845 | 845 | 830 | 830 | 24,600 |
2003/07/30 | 845 | 847 | 835 | 841 | 34,700 |
2003/07/29 | 848 | 848 | 830 | 832 | 42,300 |
2003/07/28 | 814 | 849 | 798 | 845 | 39,300 |
2003/07/25 | 781 | 802 | 778 | 778 | 21,600 |
2003/07/24 | 803 | 803 | 785 | 785 | 17,400 |
2003/07/23 | 772 | 800 | 770 | 793 | 11,600 |
2003/07/22 | 774 | 800 | 774 | 780 | 18,300 |
2003/07/18 | 772 | 791 | 772 | 778 | 10,400 |
2003/07/17 | 790 | 795 | 790 | 792 | 29,100 |
2003/07/16 | 819 | 835 | 805 | 805 | 12,800 |
2003/07/15 | 812 | 839 | 812 | 823 | 28,300 |
2003/07/14 | 820 | 821 | 791 | 812 | 23,700 |
2003/07/11 | 808 | 816 | 801 | 801 | 20,400 |
2003/07/10 | 840 | 840 | 813 | 813 | 22,100 |
2003/07/09 | 830 | 830 | 810 | 820 | 29,900 |
2003/07/08 | 820 | 845 | 816 | 824 | 52,300 |
2003/07/07 | 830 | 830 | 810 | 813 | 33,200 |
2003/07/04 | 800 | 808 | 792 | 802 | 26,700 |
2003/07/03 | 857 | 864 | 805 | 812 | 55,000 |
2003/07/02 | 769 | 836 | 767 | 810 | 101,900 |
2003/07/01 | 751 | 768 | 751 | 764 | 34,900 |
2003/06/30 | 754 | 755 | 747 | 751 | 24,400 |
2003/06/27 | 755 | 759 | 748 | 754 | 23,600 |
2003/06/26 | 761 | 761 | 750 | 759 | 24,800 |
2003/06/25 | 763 | 763 | 750 | 752 | 33,500 |
2003/06/24 | 758 | 765 | 751 | 753 | 33,100 |
2003/06/23 | 754 | 777 | 750 | 769 | 65,300 |
2003/06/20 | 746 | 760 | 745 | 752 | 27,000 |
2003/06/19 | 750 | 753 | 741 | 745 | 20,200 |
2003/06/18 | 747 | 760 | 747 | 750 | 12,300 |
2003/06/17 | 746 | 764 | 737 | 738 | 41,100 |
2003/06/16 | 757 | 757 | 744 | 746 | 27,500 |
2003/06/13 | 740 | 759 | 737 | 759 | 57,200 |
2003/06/12 | 753 | 753 | 720 | 744 | 30,600 |
2003/06/11 | 760 | 763 | 752 | 752 | 23,900 |
2003/06/10 | 760 | 763 | 755 | 762 | 16,900 |
2003/06/09 | 760 | 760 | 751 | 754 | 12,300 |
2003/06/06 | 757 | 764 | 750 | 762 | 17,300 |
2003/06/05 | 748 | 760 | 747 | 755 | 16,000 |
2003/06/04 | 760 | 762 | 741 | 746 | 10,200 |
2003/06/03 | 753 | 763 | 750 | 763 | 13,200 |
2003/06/02 | 751 | 769 | 751 | 755 | 19,200 |
2003/05/30 | 760 | 760 | 751 | 755 | 24,900 |
2003/05/29 | 749 | 760 | 747 | 752 | 13,600 |
2003/05/28 | 740 | 750 | 740 | 741 | 15,700 |
2003/05/27 | 755 | 760 | 740 | 740 | 10,500 |
2003/05/26 | 754 | 758 | 750 | 751 | 9,000 |
2003/05/23 | 748 | 760 | 745 | 759 | 24,800 |
2003/05/22 | 740 | 750 | 728 | 728 | 13,900 |
2003/05/21 | 742 | 746 | 731 | 739 | 23,000 |
2003/05/20 | 721 | 738 | 696 | 715 | 11,000 |
2003/05/19 | 750 | 750 | 722 | 728 | 43,500 |
2003/05/16 | 683 | 770 | 671 | 740 | 38,700 |
2003/05/15 | 698 | 701 | 630 | 683 | 31,200 |
2003/05/14 | 692 | 704 | 692 | 697 | 11,800 |
2003/05/13 | 695 | 698 | 690 | 690 | 13,800 |
2003/05/12 | 686 | 693 | 677 | 693 | 23,400 |
2003/05/09 | 675 | 692 | 660 | 689 | 35,900 |
2003/05/08 | 660 | 691 | 660 | 676 | 24,000 |
2003/05/07 | 670 | 676 | 660 | 671 | 12,500 |
2003/05/06 | 670 | 690 | 665 | 670 | 20,200 |
2003/05/02 | 642 | 672 | 642 | 670 | 21,100 |
2003/05/01 | 630 | 670 | 627 | 663 | 22,300 |
2003/04/30 | 623 | 639 | 623 | 632 | 8,200 |
2003/04/28 | 620 | 631 | 620 | 624 | 11,500 |
2003/04/25 | 645 | 645 | 617 | 630 | 24,600 |
2003/04/24 | 626 | 647 | 626 | 643 | 26,900 |
2003/04/23 | 627 | 644 | 626 | 644 | 20,300 |
2003/04/22 | 637 | 637 | 612 | 620 | 17,800 |
2003/04/21 | 614 | 628 | 600 | 621 | 28,500 |
2003/04/18 | 602 | 617 | 596 | 604 | 31,700 |
2003/04/17 | 578 | 616 | 578 | 609 | 27,700 |
2003/04/16 | 587 | 598 | 570 | 598 | 54,400 |
2003/04/15 | 595 | 595 | 535 | 563 | 66,600 |
2003/04/14 | 620 | 620 | 575 | 586 | 77,800 |
2003/04/11 | 651 | 651 | 627 | 635 | 29,300 |
2003/04/10 | 660 | 660 | 636 | 651 | 35,800 |
2003/04/09 | 680 | 680 | 650 | 660 | 25,000 |
2003/04/08 | 670 | 689 | 670 | 681 | 10,200 |
2003/04/07 | 680 | 684 | 668 | 676 | 20,200 |
2003/04/04 | 698 | 698 | 680 | 684 | 12,600 |
2003/04/03 | 726 | 726 | 690 | 698 | 18,400 |
2003/04/02 | 683 | 706 | 680 | 706 | 32,400 |
2003/04/01 | 673 | 702 | 673 | 692 | 43,600 |
2003/03/31 | 730 | 733 | 710 | 710 | 20,700 |
2003/03/28 | 740 | 749 | 729 | 745 | 25,700 |
2003/03/27 | 747 | 750 | 743 | 750 | 30,700 |
2003/03/26 | 760 | 760 | 735 | 755 | 44,100 |
2003/03/25 | 752 | 776 | 752 | 770 | 67,200 |
2003/03/24 | 774 | 775 | 762 | 769 | 47,900 |
2003/03/20 | 755 | 763 | 752 | 757 | 26,300 |
2003/03/19 | 741 | 749 | 741 | 745 | 17,200 |
2003/03/18 | 750 | 771 | 740 | 740 | 45,100 |
2003/03/17 | 725 | 758 | 725 | 749 | 28,600 |
2003/03/14 | 760 | 761 | 702 | 745 | 84,700 |
2003/03/13 | 740 | 743 | 733 | 741 | 28,900 |
2003/03/12 | 703 | 725 | 703 | 724 | 15,000 |
2003/03/11 | 706 | 720 | 700 | 700 | 18,000 |
2003/03/10 | 730 | 730 | 708 | 710 | 17,100 |
2003/03/07 | 731 | 740 | 725 | 725 | 28,800 |
2003/03/06 | 769 | 774 | 756 | 756 | 33,600 |
2003/03/05 | 775 | 776 | 761 | 769 | 16,100 |
2003/03/04 | 765 | 779 | 764 | 777 | 24,200 |
2003/03/03 | 757 | 760 | 750 | 757 | 24,500 |
2003/02/28 | 737 | 746 | 737 | 746 | 13,400 |
2003/02/27 | 738 | 743 | 725 | 742 | 12,000 |
2003/02/26 | 722 | 732 | 722 | 728 | 9,500 |
2003/02/25 | 759 | 759 | 723 | 732 | 37,500 |
2003/02/24 | 770 | 770 | 758 | 758 | 9,900 |
2003/02/21 | 775 | 775 | 755 | 767 | 20,900 |
2003/02/20 | 761 | 773 | 751 | 765 | 28,400 |
2003/02/19 | 794 | 794 | 760 | 760 | 43,000 |
2003/02/18 | 779 | 786 | 765 | 765 | 69,700 |
2003/02/17 | 770 | 800 | 761 | 800 | 62,800 |
2003/02/14 | 740 | 758 | 740 | 750 | 56,600 |
2003/02/13 | 741 | 756 | 736 | 736 | 69,100 |
2003/02/12 | 708 | 738 | 704 | 734 | 74,100 |
2003/02/10 | 684 | 700 | 684 | 696 | 44,900 |
2003/02/07 | 672 | 684 | 672 | 683 | 16,500 |
2003/02/06 | 690 | 690 | 680 | 681 | 24,800 |
2003/02/05 | 674 | 690 | 673 | 684 | 51,200 |
2003/02/04 | 665 | 675 | 663 | 674 | 36,100 |
2003/02/03 | 642 | 663 | 641 | 659 | 23,800 |
2003/01/31 | 645 | 650 | 641 | 642 | 30,300 |
2003/01/30 | 665 | 665 | 648 | 648 | 36,900 |
2003/01/29 | 670 | 670 | 658 | 658 | 48,500 |
2003/01/28 | 670 | 675 | 665 | 665 | 28,800 |
2003/01/27 | 680 | 680 | 667 | 670 | 29,000 |
2003/01/24 | 678 | 685 | 670 | 670 | 53,900 |
2003/01/23 | 683 | 683 | 670 | 678 | 19,200 |
2003/01/22 | 685 | 686 | 671 | 673 | 27,600 |
2003/01/21 | 679 | 685 | 679 | 683 | 46,000 |
2003/01/20 | 680 | 685 | 668 | 676 | 57,400 |
2003/01/17 | 646 | 678 | 645 | 660 | 67,400 |
2003/01/16 | 656 | 660 | 647 | 648 | 89,400 |
2003/01/15 | 679 | 679 | 650 | 662 | 86,800 |
2003/01/14 | 680 | 680 | 672 | 679 | 39,700 |
2003/01/10 | 670 | 683 | 665 | 680 | 30,800 |
2003/01/09 | 671 | 680 | 671 | 680 | 20,800 |
2003/01/08 | 682 | 688 | 676 | 681 | 22,300 |
2003/01/07 | 695 | 695 | 680 | 690 | 44,600 |
2003/01/06 | 678 | 685 | 676 | 685 | 21,100 |