8869 明和地所(株) の時系列データ [2003年度]

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

分割・併合履歴： [1997-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31