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
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

このページの先頭へ