8869 明和地所(株) の時系列データ [2004年度]

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

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