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 |
---|---|---|---|---|---|
2004/12/30 | 1,170 | 1,170 | 1,155 | 1,167 | 12,600 |
2004/12/29 | 1,168 | 1,168 | 1,150 | 1,154 | 19,900 |
2004/12/28 | 1,170 | 1,170 | 1,147 | 1,153 | 34,900 |
2004/12/27 | 1,152 | 1,177 | 1,152 | 1,173 | 49,800 |
2004/12/24 | 1,130 | 1,150 | 1,122 | 1,143 | 35,500 |
2004/12/22 | 1,115 | 1,130 | 1,110 | 1,121 | 41,500 |
2004/12/21 | 1,083 | 1,114 | 1,083 | 1,105 | 35,900 |
2004/12/20 | 1,079 | 1,086 | 1,074 | 1,082 | 26,500 |
2004/12/17 | 1,085 | 1,085 | 1,060 | 1,080 | 62,800 |
2004/12/16 | 1,084 | 1,100 | 1,081 | 1,090 | 34,300 |
2004/12/15 | 1,100 | 1,100 | 1,085 | 1,085 | 14,800 |
2004/12/14 | 1,080 | 1,100 | 1,080 | 1,100 | 24,700 |
2004/12/13 | 1,084 | 1,104 | 1,080 | 1,080 | 22,500 |
2004/12/10 | 1,083 | 1,088 | 1,080 | 1,082 | 56,000 |
2004/12/09 | 1,114 | 1,114 | 1,084 | 1,086 | 22,100 |
2004/12/08 | 1,115 | 1,115 | 1,082 | 1,094 | 39,300 |
2004/12/07 | 1,120 | 1,128 | 1,105 | 1,105 | 24,400 |
2004/12/06 | 1,126 | 1,134 | 1,111 | 1,120 | 17,300 |
2004/12/03 | 1,124 | 1,139 | 1,106 | 1,126 | 14,700 |
2004/12/02 | 1,110 | 1,132 | 1,110 | 1,125 | 18,600 |
2004/12/01 | 1,104 | 1,140 | 1,101 | 1,106 | 21,700 |
2004/11/30 | 1,120 | 1,120 | 1,106 | 1,108 | 20,000 |
2004/11/29 | 1,100 | 1,125 | 1,100 | 1,121 | 23,800 |
2004/11/26 | 1,139 | 1,139 | 1,113 | 1,115 | 21,400 |
2004/11/25 | 1,127 | 1,136 | 1,122 | 1,127 | 12,100 |
2004/11/24 | 1,115 | 1,140 | 1,114 | 1,121 | 16,100 |
2004/11/22 | 1,121 | 1,130 | 1,113 | 1,114 | 34,800 |
2004/11/19 | 1,145 | 1,153 | 1,134 | 1,134 | 13,000 |
2004/11/18 | 1,160 | 1,165 | 1,146 | 1,146 | 17,300 |
2004/11/17 | 1,146 | 1,159 | 1,146 | 1,150 | 15,300 |
2004/11/16 | 1,165 | 1,171 | 1,146 | 1,149 | 26,500 |
2004/11/15 | 1,134 | 1,160 | 1,126 | 1,160 | 50,200 |
2004/11/12 | 1,121 | 1,135 | 1,121 | 1,129 | 22,800 |
2004/11/11 | 1,129 | 1,141 | 1,121 | 1,122 | 19,900 |
2004/11/10 | 1,142 | 1,142 | 1,122 | 1,127 | 9,600 |
2004/11/09 | 1,144 | 1,144 | 1,121 | 1,127 | 12,300 |
2004/11/08 | 1,137 | 1,152 | 1,124 | 1,124 | 33,900 |
2004/11/05 | 1,132 | 1,150 | 1,132 | 1,146 | 30,300 |
2004/11/04 | 1,133 | 1,148 | 1,123 | 1,125 | 23,600 |
2004/11/02 | 1,126 | 1,149 | 1,126 | 1,127 | 25,000 |
2004/11/01 | 1,111 | 1,148 | 1,111 | 1,127 | 28,700 |
2004/10/29 | 1,172 | 1,172 | 1,125 | 1,131 | 43,900 |
2004/10/28 | 1,173 | 1,173 | 1,160 | 1,170 | 48,800 |
2004/10/27 | 1,125 | 1,192 | 1,125 | 1,153 | 82,300 |
2004/10/26 | 1,113 | 1,117 | 1,110 | 1,111 | 26,200 |
2004/10/25 | 1,110 | 1,122 | 1,104 | 1,110 | 13,300 |
2004/10/22 | 1,130 | 1,150 | 1,100 | 1,124 | 25,600 |
2004/10/21 | 1,160 | 1,160 | 1,132 | 1,145 | 19,300 |
2004/10/20 | 1,167 | 1,167 | 1,145 | 1,156 | 33,500 |
2004/10/19 | 1,160 | 1,180 | 1,160 | 1,168 | 30,300 |
2004/10/18 | 1,189 | 1,189 | 1,159 | 1,159 | 30,000 |
2004/10/15 | 1,100 | 1,198 | 1,100 | 1,161 | 64,500 |
2004/10/14 | 1,101 | 1,135 | 1,101 | 1,110 | 19,100 |
2004/10/13 | 1,131 | 1,150 | 1,131 | 1,139 | 19,900 |
2004/10/12 | 1,139 | 1,167 | 1,133 | 1,147 | 23,700 |
2004/10/08 | 1,179 | 1,186 | 1,152 | 1,159 | 26,200 |
2004/10/07 | 1,190 | 1,190 | 1,160 | 1,188 | 43,200 |
2004/10/06 | 1,148 | 1,186 | 1,147 | 1,174 | 69,200 |
2004/10/05 | 1,148 | 1,149 | 1,135 | 1,145 | 24,700 |
2004/10/04 | 1,121 | 1,150 | 1,105 | 1,137 | 32,800 |
2004/10/01 | 1,084 | 1,111 | 1,084 | 1,096 | 27,100 |
2004/09/30 | 1,082 | 1,100 | 1,082 | 1,085 | 24,500 |
2004/09/29 | 1,110 | 1,110 | 1,084 | 1,088 | 17,200 |
2004/09/28 | 1,119 | 1,119 | 1,097 | 1,099 | 17,300 |
2004/09/27 | 1,110 | 1,112 | 1,083 | 1,104 | 22,300 |
2004/09/24 | 1,122 | 1,122 | 1,100 | 1,109 | 22,500 |
2004/09/22 | 1,128 | 1,148 | 1,128 | 1,131 | 14,100 |
2004/09/21 | 1,148 | 1,148 | 1,134 | 1,134 | 12,400 |
2004/09/17 | 1,144 | 1,150 | 1,140 | 1,150 | 16,700 |
2004/09/16 | 1,142 | 1,150 | 1,141 | 1,144 | 10,800 |
2004/09/15 | 1,177 | 1,180 | 1,149 | 1,149 | 24,000 |
2004/09/14 | 1,163 | 1,180 | 1,158 | 1,177 | 13,000 |
2004/09/13 | 1,144 | 1,175 | 1,140 | 1,161 | 8,200 |
2004/09/10 | 1,153 | 1,162 | 1,140 | 1,150 | 50,000 |
2004/09/09 | 1,188 | 1,188 | 1,152 | 1,153 | 15,300 |
2004/09/08 | 1,182 | 1,190 | 1,179 | 1,179 | 10,400 |
2004/09/07 | 1,175 | 1,190 | 1,175 | 1,179 | 18,900 |
2004/09/06 | 1,197 | 1,198 | 1,178 | 1,194 | 23,100 |
2004/09/03 | 1,200 | 1,201 | 1,177 | 1,188 | 18,800 |
2004/09/02 | 1,171 | 1,200 | 1,160 | 1,200 | 31,100 |
2004/09/01 | 1,169 | 1,173 | 1,165 | 1,170 | 10,100 |
2004/08/31 | 1,151 | 1,169 | 1,151 | 1,165 | 25,500 |
2004/08/30 | 1,157 | 1,159 | 1,153 | 1,156 | 9,800 |
2004/08/27 | 1,150 | 1,155 | 1,143 | 1,152 | 12,000 |
2004/08/26 | 1,140 | 1,154 | 1,138 | 1,141 | 21,600 |
2004/08/25 | 1,139 | 1,142 | 1,121 | 1,138 | 9,700 |
2004/08/24 | 1,130 | 1,136 | 1,120 | 1,121 | 5,900 |
2004/08/23 | 1,136 | 1,142 | 1,131 | 1,137 | 3,600 |
2004/08/20 | 1,148 | 1,148 | 1,101 | 1,136 | 12,200 |
2004/08/19 | 1,121 | 1,142 | 1,121 | 1,140 | 14,100 |
2004/08/18 | 1,104 | 1,120 | 1,100 | 1,117 | 17,400 |
2004/08/17 | 1,130 | 1,135 | 1,118 | 1,122 | 26,000 |
2004/08/16 | 1,106 | 1,126 | 1,100 | 1,117 | 27,400 |
2004/08/13 | 1,110 | 1,125 | 1,100 | 1,103 | 19,200 |
2004/08/12 | 1,135 | 1,140 | 1,124 | 1,124 | 12,600 |
2004/08/11 | 1,150 | 1,150 | 1,131 | 1,135 | 8,200 |
2004/08/10 | 1,081 | 1,149 | 1,075 | 1,141 | 20,900 |
2004/08/09 | 1,099 | 1,099 | 1,079 | 1,085 | 26,000 |
2004/08/06 | 1,098 | 1,147 | 1,085 | 1,101 | 24,100 |
2004/08/05 | 1,125 | 1,139 | 1,096 | 1,113 | 13,400 |
2004/08/04 | 1,101 | 1,116 | 1,052 | 1,108 | 63,600 |
2004/08/03 | 1,141 | 1,151 | 1,130 | 1,132 | 21,000 |
2004/08/02 | 1,156 | 1,160 | 1,150 | 1,160 | 21,200 |
2004/07/30 | 1,143 | 1,150 | 1,126 | 1,146 | 20,300 |
2004/07/29 | 1,151 | 1,159 | 1,100 | 1,123 | 36,000 |
2004/07/28 | 1,155 | 1,172 | 1,149 | 1,158 | 58,100 |
2004/07/27 | 1,186 | 1,186 | 1,145 | 1,145 | 27,400 |
2004/07/26 | 1,220 | 1,220 | 1,165 | 1,198 | 37,100 |
2004/07/23 | 1,226 | 1,230 | 1,216 | 1,220 | 21,800 |
2004/07/22 | 1,230 | 1,230 | 1,215 | 1,225 | 25,800 |
2004/07/21 | 1,221 | 1,236 | 1,221 | 1,235 | 13,500 |
2004/07/20 | 1,249 | 1,249 | 1,213 | 1,219 | 20,700 |
2004/07/16 | 1,235 | 1,244 | 1,217 | 1,239 | 40,800 |
2004/07/15 | 1,226 | 1,247 | 1,212 | 1,222 | 44,200 |
2004/07/14 | 1,258 | 1,288 | 1,229 | 1,229 | 58,800 |
2004/07/13 | 1,231 | 1,247 | 1,226 | 1,240 | 65,900 |
2004/07/12 | 1,222 | 1,225 | 1,212 | 1,220 | 34,000 |
2004/07/09 | 1,200 | 1,209 | 1,194 | 1,207 | 33,600 |
2004/07/08 | 1,182 | 1,200 | 1,177 | 1,193 | 37,200 |
2004/07/07 | 1,170 | 1,176 | 1,147 | 1,174 | 50,200 |
2004/07/06 | 1,210 | 1,219 | 1,183 | 1,185 | 72,600 |
2004/07/05 | 1,190 | 1,190 | 1,171 | 1,183 | 48,500 |
2004/07/02 | 1,191 | 1,198 | 1,188 | 1,189 | 43,200 |
2004/07/01 | 1,197 | 1,210 | 1,195 | 1,200 | 59,200 |
2004/06/30 | 1,206 | 1,206 | 1,191 | 1,198 | 43,900 |
2004/06/29 | 1,178 | 1,188 | 1,175 | 1,187 | 61,600 |
2004/06/28 | 1,164 | 1,178 | 1,164 | 1,178 | 28,600 |
2004/06/25 | 1,180 | 1,180 | 1,163 | 1,163 | 27,500 |
2004/06/24 | 1,165 | 1,175 | 1,163 | 1,166 | 29,400 |
2004/06/23 | 1,186 | 1,195 | 1,162 | 1,162 | 47,400 |
2004/06/22 | 1,190 | 1,199 | 1,182 | 1,183 | 32,700 |
2004/06/21 | 1,193 | 1,223 | 1,193 | 1,198 | 28,900 |
2004/06/18 | 1,226 | 1,227 | 1,177 | 1,190 | 50,700 |
2004/06/17 | 1,192 | 1,242 | 1,182 | 1,226 | 106,900 |
2004/06/16 | 1,171 | 1,185 | 1,165 | 1,172 | 44,800 |
2004/06/15 | 1,170 | 1,177 | 1,151 | 1,151 | 57,800 |
2004/06/14 | 1,194 | 1,200 | 1,181 | 1,187 | 80,400 |
2004/06/11 | 1,186 | 1,206 | 1,180 | 1,180 | 124,400 |
2004/06/10 | 1,200 | 1,214 | 1,194 | 1,206 | 46,300 |
2004/06/09 | 1,200 | 1,209 | 1,196 | 1,198 | 35,100 |
2004/06/08 | 1,210 | 1,218 | 1,199 | 1,200 | 39,400 |
2004/06/07 | 1,188 | 1,208 | 1,188 | 1,197 | 70,800 |
2004/06/04 | 1,170 | 1,197 | 1,170 | 1,185 | 55,000 |
2004/06/03 | 1,194 | 1,197 | 1,168 | 1,177 | 55,600 |
2004/06/02 | 1,197 | 1,197 | 1,182 | 1,187 | 38,700 |
2004/06/01 | 1,193 | 1,198 | 1,180 | 1,195 | 32,000 |
2004/05/31 | 1,180 | 1,210 | 1,158 | 1,198 | 75,000 |
2004/05/28 | 1,141 | 1,170 | 1,131 | 1,170 | 34,100 |
2004/05/27 | 1,160 | 1,160 | 1,114 | 1,121 | 65,200 |
2004/05/26 | 1,181 | 1,190 | 1,165 | 1,165 | 46,900 |
2004/05/25 | 1,160 | 1,185 | 1,160 | 1,163 | 72,400 |
2004/05/24 | 1,140 | 1,190 | 1,140 | 1,160 | 78,700 |
2004/05/21 | 1,135 | 1,140 | 1,124 | 1,136 | 42,400 |
2004/05/20 | 1,131 | 1,149 | 1,100 | 1,124 | 63,800 |
2004/05/19 | 1,075 | 1,128 | 1,060 | 1,111 | 47,400 |
2004/05/18 | 992 | 1,053 | 992 | 1,035 | 59,100 |
2004/05/17 | 1,120 | 1,120 | 1,020 | 1,032 | 81,800 |
2004/05/14 | 1,050 | 1,107 | 1,050 | 1,071 | 59,300 |
2004/05/13 | 1,141 | 1,143 | 1,050 | 1,082 | 48,000 |
2004/05/12 | 1,070 | 1,177 | 1,049 | 1,141 | 50,400 |
2004/05/11 | 1,020 | 1,067 | 1,010 | 1,038 | 65,000 |
2004/05/10 | 1,137 | 1,137 | 1,031 | 1,031 | 86,800 |
2004/05/07 | 1,134 | 1,173 | 1,134 | 1,157 | 57,700 |
2004/05/06 | 1,212 | 1,216 | 1,182 | 1,182 | 36,200 |
2004/04/30 | 1,220 | 1,220 | 1,200 | 1,208 | 66,200 |
2004/04/28 | 1,229 | 1,250 | 1,228 | 1,230 | 33,700 |
2004/04/27 | 1,227 | 1,245 | 1,221 | 1,228 | 33,700 |
2004/04/26 | 1,245 | 1,250 | 1,228 | 1,228 | 45,400 |
2004/04/23 | 1,270 | 1,270 | 1,240 | 1,246 | 55,300 |
2004/04/22 | 1,270 | 1,270 | 1,235 | 1,236 | 39,200 |
2004/04/21 | 1,260 | 1,282 | 1,251 | 1,261 | 39,900 |
2004/04/20 | 1,230 | 1,278 | 1,230 | 1,277 | 83,600 |
2004/04/19 | 1,321 | 1,334 | 1,271 | 1,281 | 41,500 |
2004/04/16 | 1,316 | 1,339 | 1,315 | 1,321 | 58,400 |
2004/04/15 | 1,373 | 1,374 | 1,300 | 1,319 | 71,300 |
2004/04/14 | 1,341 | 1,364 | 1,322 | 1,363 | 101,900 |
2004/04/13 | 1,315 | 1,340 | 1,282 | 1,340 | 133,500 |
2004/04/12 | 1,287 | 1,303 | 1,262 | 1,299 | 90,700 |
2004/04/09 | 1,304 | 1,314 | 1,286 | 1,298 | 83,900 |
2004/04/08 | 1,348 | 1,348 | 1,300 | 1,326 | 92,800 |
2004/04/07 | 1,350 | 1,355 | 1,326 | 1,341 | 64,200 |
2004/04/06 | 1,376 | 1,376 | 1,300 | 1,325 | 166,700 |
2004/04/05 | 1,402 | 1,417 | 1,382 | 1,404 | 114,500 |
2004/04/02 | 1,465 | 1,465 | 1,424 | 1,432 | 56,800 |
2004/04/01 | 1,443 | 1,470 | 1,443 | 1,455 | 37,600 |
2004/03/31 | 1,486 | 1,490 | 1,431 | 1,469 | 59,600 |
2004/03/30 | 1,392 | 1,490 | 1,392 | 1,486 | 214,900 |
2004/03/29 | 1,379 | 1,450 | 1,379 | 1,431 | 107,200 |
2004/03/26 | 1,489 | 1,489 | 1,400 | 1,459 | 63,400 |
2004/03/25 | 1,475 | 1,489 | 1,450 | 1,489 | 81,900 |
2004/03/24 | 1,424 | 1,465 | 1,424 | 1,455 | 98,200 |
2004/03/23 | 1,398 | 1,444 | 1,380 | 1,444 | 169,500 |
2004/03/22 | 1,450 | 1,458 | 1,427 | 1,438 | 124,700 |
2004/03/19 | 1,460 | 1,490 | 1,422 | 1,479 | 139,600 |
2004/03/18 | 1,470 | 1,500 | 1,450 | 1,467 | 193,000 |
2004/03/17 | 1,410 | 1,433 | 1,400 | 1,430 | 174,000 |
2004/03/16 | 1,300 | 1,377 | 1,290 | 1,377 | 127,300 |
2004/03/15 | 1,320 | 1,325 | 1,300 | 1,315 | 88,200 |
2004/03/12 | 1,220 | 1,270 | 1,220 | 1,270 | 69,200 |
2004/03/11 | 1,220 | 1,260 | 1,208 | 1,250 | 79,600 |
2004/03/10 | 1,252 | 1,260 | 1,239 | 1,250 | 83,200 |
2004/03/09 | 1,270 | 1,270 | 1,250 | 1,266 | 81,000 |
2004/03/08 | 1,217 | 1,300 | 1,212 | 1,270 | 170,500 |
2004/03/05 | 1,171 | 1,220 | 1,160 | 1,177 | 176,700 |
2004/03/04 | 1,095 | 1,170 | 1,095 | 1,156 | 131,300 |
2004/03/03 | 1,086 | 1,099 | 1,078 | 1,086 | 113,900 |
2004/03/02 | 1,060 | 1,085 | 1,054 | 1,076 | 145,400 |
2004/03/01 | 996 | 1,078 | 992 | 1,042 | 138,300 |
2004/02/27 | 963 | 991 | 963 | 991 | 78,500 |
2004/02/26 | 952 | 963 | 952 | 963 | 10,900 |
2004/02/25 | 956 | 962 | 952 | 952 | 34,000 |
2004/02/24 | 972 | 972 | 955 | 955 | 26,700 |
2004/02/23 | 977 | 977 | 960 | 968 | 25,200 |
2004/02/20 | 950 | 965 | 950 | 957 | 19,300 |
2004/02/19 | 976 | 980 | 956 | 959 | 22,700 |
2004/02/18 | 986 | 997 | 966 | 976 | 36,200 |
2004/02/17 | 996 | 996 | 970 | 989 | 69,300 |
2004/02/16 | 980 | 1,012 | 966 | 986 | 144,200 |
2004/02/13 | 906 | 955 | 903 | 943 | 116,300 |
2004/02/12 | 903 | 905 | 897 | 900 | 20,000 |
2004/02/10 | 900 | 904 | 896 | 900 | 16,000 |
2004/02/09 | 900 | 907 | 900 | 900 | 23,100 |
2004/02/06 | 904 | 905 | 901 | 902 | 12,400 |
2004/02/05 | 900 | 905 | 895 | 904 | 11,000 |
2004/02/04 | 891 | 902 | 890 | 891 | 19,600 |
2004/02/03 | 909 | 909 | 870 | 900 | 33,600 |
2004/02/02 | 905 | 910 | 902 | 905 | 12,000 |
2004/01/30 | 891 | 910 | 890 | 895 | 22,700 |
2004/01/29 | 901 | 902 | 891 | 891 | 51,500 |
2004/01/28 | 904 | 910 | 902 | 904 | 44,400 |
2004/01/27 | 910 | 910 | 904 | 904 | 18,800 |
2004/01/26 | 913 | 913 | 902 | 904 | 29,300 |
2004/01/23 | 902 | 914 | 902 | 908 | 24,100 |
2004/01/22 | 913 | 914 | 901 | 911 | 22,000 |
2004/01/21 | 912 | 915 | 900 | 905 | 44,800 |
2004/01/20 | 923 | 926 | 916 | 916 | 38,700 |
2004/01/19 | 918 | 921 | 911 | 916 | 14,700 |
2004/01/16 | 900 | 916 | 900 | 916 | 44,400 |
2004/01/15 | 925 | 933 | 920 | 920 | 19,200 |
2004/01/14 | 930 | 932 | 920 | 925 | 13,500 |
2004/01/13 | 930 | 939 | 929 | 929 | 14,800 |
2004/01/09 | 930 | 940 | 923 | 925 | 16,100 |
2004/01/08 | 930 | 937 | 925 | 926 | 22,300 |
2004/01/07 | 931 | 931 | 921 | 930 | 15,300 |
2004/01/06 | 939 | 940 | 930 | 930 | 31,100 |
2004/01/05 | 921 | 943 | 921 | 930 | 20,500 |