8869 明和地所(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 995 | 1,003 | 991 | 993 | 42,600 | 993 |
| 2024-11-20 | 991 | 1,010 | 990 | 995 | 56,900 | 995 |
| 2024-11-19 | 995 | 998 | 988 | 992 | 26,700 | 992 |
| 2024-11-18 | 983 | 995 | 983 | 987 | 42,300 | 987 |
| 2024-11-15 | 990 | 990 | 979 | 983 | 43,600 | 983 |
| 2024-11-14 | 993 | 995 | 980 | 980 | 30,700 | 980 |
| 2024-11-13 | 993 | 1,001 | 982 | 983 | 38,400 | 983 |
| 2024-11-12 | 984 | 995 | 975 | 986 | 45,300 | 986 |
| 2024-11-11 | 977 | 995 | 977 | 993 | 43,200 | 993 |
| 2024-11-08 | 991 | 994 | 979 | 979 | 39,900 | 979 |
| 2024-11-07 | 980 | 995 | 980 | 991 | 43,500 | 991 |
| 2024-11-06 | 976 | 986 | 976 | 979 | 51,100 | 979 |
| 2024-11-05 | 971 | 985 | 970 | 985 | 24,100 | 985 |
| 2024-11-01 | 977 | 977 | 962 | 969 | 31,300 | 969 |
| 2024-10-31 | 979 | 989 | 975 | 981 | 39,700 | 981 |
| 2024-10-30 | 986 | 992 | 979 | 979 | 158,400 | 979 |
| 2024-10-29 | 980 | 985 | 976 | 981 | 17,300 | 981 |
| 2024-10-28 | 954 | 975 | 954 | 975 | 23,100 | 975 |
| 2024-10-25 | 979 | 979 | 954 | 955 | 41,400 | 955 |
| 2024-10-24 | 970 | 977 | 959 | 971 | 36,700 | 971 |
| 2024-10-23 | 982 | 989 | 970 | 970 | 29,500 | 970 |
| 2024-10-22 | 1,004 | 1,005 | 979 | 981 | 38,500 | 981 |
| 2024-10-21 | 1,011 | 1,011 | 1,001 | 1,001 | 16,800 | 1,001 |
| 2024-10-18 | 1,014 | 1,014 | 1,001 | 1,002 | 15,500 | 1,002 |
| 2024-10-17 | 1,007 | 1,016 | 1,007 | 1,010 | 35,100 | 1,010 |
| 2024-10-16 | 1,000 | 1,015 | 1,000 | 1,008 | 33,900 | 1,008 |
| 2024-10-15 | 1,000 | 1,005 | 987 | 1,005 | 30,700 | 1,005 |
| 2024-10-11 | 1,001 | 1,002 | 996 | 996 | 26,300 | 996 |
| 2024-10-10 | 1,004 | 1,010 | 994 | 995 | 26,700 | 995 |
| 2024-10-09 | 1,003 | 1,004 | 990 | 1,001 | 32,800 | 1,001 |
| 2024-10-08 | 998 | 1,018 | 997 | 998 | 54,200 | 998 |
| 2024-10-07 | 1,013 | 1,018 | 996 | 1,005 | 46,500 | 1,005 |
| 2024-10-04 | 999 | 1,013 | 999 | 1,013 | 40,400 | 1,013 |
| 2024-10-03 | 1,000 | 1,011 | 990 | 999 | 95,000 | 999 |
| 2024-10-02 | 977 | 1,005 | 977 | 994 | 92,000 | 994 |
| 2024-10-01 | 966 | 977 | 966 | 977 | 15,400 | 977 |
| 2024-09-30 | 974 | 979 | 962 | 966 | 37,000 | 966 |
| 2024-09-27 | 974 | 987 | 973 | 984 | 58,700 | 984 |
| 2024-09-26 | 974 | 984 | 968 | 984 | 55,100 | 984 |
| 2024-09-25 | 967 | 970 | 956 | 965 | 38,800 | 965 |
| 2024-09-24 | 973 | 976 | 964 | 964 | 37,700 | 964 |
| 2024-09-20 | 973 | 980 | 968 | 976 | 31,300 | 976 |
| 2024-09-19 | 972 | 979 | 966 | 968 | 21,900 | 968 |
| 2024-09-18 | 954 | 967 | 949 | 966 | 40,800 | 966 |
| 2024-09-17 | 943 | 960 | 941 | 954 | 25,500 | 954 |
| 2024-09-13 | 943 | 949 | 940 | 943 | 23,400 | 943 |
| 2024-09-12 | 948 | 963 | 938 | 948 | 21,200 | 948 |
| 2024-09-11 | 961 | 965 | 935 | 938 | 53,900 | 938 |
| 2024-09-10 | 966 | 980 | 965 | 969 | 17,000 | 969 |
| 2024-09-09 | 957 | 978 | 952 | 965 | 50,700 | 965 |
| 2024-09-06 | 983 | 983 | 966 | 972 | 30,900 | 972 |
| 2024-09-05 | 971 | 986 | 964 | 977 | 47,100 | 977 |
| 2024-09-04 | 981 | 986 | 969 | 969 | 47,300 | 969 |
| 2024-09-03 | 994 | 994 | 985 | 989 | 17,600 | 989 |
| 2024-09-02 | 992 | 992 | 981 | 987 | 37,900 | 987 |
| 2024-08-30 | 985 | 993 | 985 | 986 | 16,000 | 986 |
| 2024-08-29 | 994 | 994 | 982 | 985 | 36,500 | 985 |
| 2024-08-28 | 994 | 997 | 984 | 997 | 32,500 | 997 |
| 2024-08-27 | 995 | 1,001 | 993 | 1,000 | 45,100 | 1,000 |
| 2024-08-26 | 990 | 998 | 980 | 998 | 62,800 | 998 |
| 2024-08-23 | 997 | 997 | 989 | 993 | 31,300 | 993 |
| 2024-08-22 | 983 | 995 | 980 | 994 | 30,400 | 994 |
| 2024-08-21 | 988 | 991 | 980 | 985 | 29,000 | 985 |
| 2024-08-20 | 997 | 997 | 982 | 992 | 59,400 | 992 |
| 2024-08-19 | 990 | 1,002 | 988 | 999 | 67,000 | 999 |
| 2024-08-16 | 980 | 1,004 | 977 | 1,002 | 159,500 | 1,002 |
| 2024-08-15 | 960 | 975 | 960 | 969 | 83,500 | 969 |
| 2024-08-14 | 955 | 964 | 950 | 962 | 45,400 | 962 |
| 2024-08-13 | 955 | 962 | 943 | 955 | 94,100 | 955 |
| 2024-08-09 | 920 | 969 | 920 | 957 | 316,600 | 957 |
| 2024-08-08 | 852 | 884 | 851 | 860 | 74,700 | 860 |
| 2024-08-07 | 845 | 893 | 845 | 866 | 103,200 | 866 |
| 2024-08-06 | 840 | 888 | 833 | 882 | 153,400 | 882 |
| 2024-08-05 | 824 | 839 | 765 | 779 | 255,200 | 779 |
| 2024-08-02 | 917 | 919 | 881 | 881 | 136,400 | 881 |
| 2024-08-01 | 964 | 964 | 929 | 932 | 88,200 | 932 |
| 2024-07-31 | 960 | 969 | 950 | 969 | 49,500 | 969 |
| 2024-07-30 | 963 | 966 | 953 | 958 | 130,600 | 958 |
| 2024-07-29 | 960 | 965 | 944 | 962 | 137,600 | 962 |
| 2024-07-26 | 940 | 956 | 938 | 949 | 46,900 | 949 |
| 2024-07-25 | 938 | 950 | 930 | 940 | 84,800 | 940 |
| 2024-07-24 | 953 | 957 | 941 | 941 | 40,300 | 941 |
| 2024-07-23 | 955 | 958 | 951 | 953 | 22,900 | 953 |
| 2024-07-22 | 949 | 952 | 940 | 944 | 40,200 | 944 |
| 2024-07-19 | 960 | 960 | 948 | 951 | 49,700 | 951 |
| 2024-07-18 | 967 | 974 | 958 | 958 | 55,000 | 958 |
| 2024-07-17 | 978 | 980 | 965 | 968 | 39,100 | 968 |
| 2024-07-16 | 988 | 988 | 966 | 967 | 64,700 | 967 |
| 2024-07-12 | 967 | 987 | 967 | 984 | 80,400 | 984 |
| 2024-07-11 | 960 | 970 | 954 | 970 | 78,700 | 970 |
| 2024-07-10 | 963 | 963 | 949 | 953 | 54,500 | 953 |
| 2024-07-09 | 960 | 963 | 952 | 958 | 57,600 | 958 |
| 2024-07-08 | 952 | 957 | 945 | 953 | 53,800 | 953 |
| 2024-07-05 | 960 | 961 | 941 | 942 | 74,100 | 942 |
| 2024-07-04 | 955 | 960 | 954 | 960 | 31,300 | 960 |
| 2024-07-03 | 959 | 962 | 948 | 952 | 61,500 | 952 |
| 2024-07-02 | 958 | 963 | 958 | 961 | 58,000 | 961 |
| 2024-07-01 | 959 | 959 | 949 | 955 | 74,700 | 955 |
| 2024-06-28 | 948 | 956 | 947 | 955 | 37,100 | 955 |
| 2024-06-27 | 938 | 953 | 938 | 945 | 58,900 | 945 |
| 2024-06-26 | 942 | 943 | 933 | 938 | 37,800 | 938 |
| 2024-06-25 | 925 | 945 | 925 | 940 | 68,600 | 940 |
| 2024-06-24 | 920 | 923 | 914 | 922 | 59,200 | 922 |
| 2024-06-21 | 912 | 919 | 910 | 917 | 73,300 | 917 |
| 2024-06-20 | 928 | 928 | 909 | 913 | 49,600 | 913 |
| 2024-06-19 | 918 | 929 | 916 | 928 | 35,100 | 928 |
| 2024-06-18 | 925 | 930 | 917 | 918 | 45,100 | 918 |
| 2024-06-17 | 938 | 938 | 915 | 920 | 64,500 | 920 |
| 2024-06-14 | 920 | 940 | 920 | 940 | 124,600 | 940 |
| 2024-06-13 | 914 | 916 | 903 | 905 | 31,800 | 905 |
| 2024-06-12 | 914 | 919 | 909 | 911 | 28,900 | 911 |
| 2024-06-11 | 920 | 923 | 913 | 913 | 59,700 | 913 |
| 2024-06-10 | 888 | 919 | 888 | 915 | 111,900 | 915 |
| 2024-06-07 | 887 | 894 | 885 | 888 | 101,700 | 888 |
| 2024-06-06 | 907 | 907 | 886 | 886 | 183,600 | 886 |
| 2024-06-05 | 915 | 917 | 904 | 906 | 130,900 | 906 |
| 2024-06-04 | 917 | 923 | 913 | 915 | 154,100 | 915 |
| 2024-06-03 | 926 | 929 | 917 | 917 | 91,100 | 917 |
| 2024-05-31 | 919 | 933 | 919 | 923 | 100,200 | 923 |
| 2024-05-30 | 915 | 920 | 911 | 917 | 100,000 | 917 |
| 2024-05-29 | 933 | 940 | 920 | 920 | 81,400 | 920 |
| 2024-05-28 | 939 | 951 | 939 | 939 | 41,600 | 939 |
| 2024-05-27 | 942 | 951 | 937 | 939 | 88,100 | 939 |
| 2024-05-24 | 938 | 951 | 932 | 942 | 91,400 | 942 |
| 2024-05-23 | 934 | 946 | 931 | 942 | 71,600 | 942 |
| 2024-05-22 | 950 | 950 | 935 | 935 | 56,900 | 935 |
| 2024-05-21 | 950 | 958 | 950 | 950 | 86,500 | 950 |
| 2024-05-20 | 932 | 945 | 931 | 945 | 79,000 | 945 |
| 2024-05-17 | 924 | 935 | 918 | 930 | 88,300 | 930 |
| 2024-05-16 | 929 | 935 | 918 | 927 | 129,000 | 927 |
| 2024-05-15 | 925 | 937 | 915 | 929 | 198,600 | 929 |
| 2024-05-14 | 955 | 955 | 913 | 920 | 490,000 | 920 |
| 2024-05-13 | 992 | 1,003 | 984 | 1,000 | 88,800 | 1,000 |
| 2024-05-10 | 984 | 999 | 984 | 999 | 87,400 | 999 |
| 2024-05-09 | 977 | 986 | 969 | 976 | 59,500 | 976 |
| 2024-05-08 | 986 | 991 | 977 | 977 | 36,700 | 977 |
| 2024-05-07 | 986 | 988 | 975 | 986 | 55,600 | 986 |
| 2024-05-02 | 969 | 985 | 967 | 983 | 69,300 | 983 |
| 2024-05-01 | 980 | 982 | 965 | 971 | 81,200 | 971 |
| 2024-04-30 | 974 | 984 | 971 | 983 | 68,600 | 983 |
| 2024-04-26 | 974 | 980 | 966 | 972 | 213,700 | 972 |
| 2024-04-25 | 980 | 983 | 973 | 974 | 69,200 | 974 |
| 2024-04-24 | 981 | 985 | 973 | 979 | 74,400 | 979 |
| 2024-04-23 | 979 | 985 | 976 | 980 | 83,300 | 980 |
| 2024-04-22 | 976 | 979 | 959 | 976 | 65,300 | 976 |
| 2024-04-19 | 978 | 978 | 950 | 961 | 150,400 | 961 |
| 2024-04-18 | 958 | 979 | 953 | 979 | 101,700 | 979 |
| 2024-04-17 | 973 | 983 | 957 | 962 | 156,100 | 962 |
| 2024-04-16 | 996 | 1,000 | 970 | 970 | 220,300 | 970 |
| 2024-04-15 | 1,002 | 1,006 | 996 | 1,002 | 139,400 | 1,002 |
| 2024-04-12 | 1,013 | 1,017 | 1,006 | 1,006 | 64,100 | 1,006 |
| 2024-04-11 | 1,010 | 1,017 | 1,003 | 1,013 | 109,700 | 1,013 |
| 2024-04-10 | 1,020 | 1,022 | 1,014 | 1,014 | 63,600 | 1,014 |
| 2024-04-09 | 1,024 | 1,026 | 1,016 | 1,018 | 78,500 | 1,018 |
| 2024-04-08 | 1,018 | 1,023 | 1,006 | 1,023 | 113,200 | 1,023 |
| 2024-04-05 | 1,001 | 1,015 | 997 | 1,015 | 166,900 | 1,015 |
| 2024-04-04 | 1,017 | 1,017 | 1,005 | 1,009 | 130,700 | 1,009 |
| 2024-04-03 | 1,011 | 1,022 | 1,006 | 1,006 | 209,200 | 1,006 |
| 2024-04-02 | 1,048 | 1,048 | 1,020 | 1,022 | 158,200 | 1,022 |
| 2024-04-01 | 1,064 | 1,068 | 1,040 | 1,043 | 206,200 | 1,043 |
| 2024-03-29 | 1,057 | 1,071 | 1,057 | 1,064 | 133,600 | 1,064 |
| 2024-03-28 | 1,043 | 1,077 | 1,043 | 1,053 | 270,400 | 1,053 |
| 2024-03-27 | 1,117 | 1,119 | 1,103 | 1,113 | 456,500 | 1,113 |
| 2024-03-26 | 1,120 | 1,122 | 1,108 | 1,113 | 128,500 | 1,113 |
| 2024-03-25 | 1,125 | 1,128 | 1,112 | 1,112 | 161,500 | 1,112 |
| 2024-03-22 | 1,125 | 1,129 | 1,112 | 1,125 | 125,200 | 1,125 |
| 2024-03-21 | 1,138 | 1,140 | 1,122 | 1,122 | 149,200 | 1,122 |
| 2024-03-19 | 1,106 | 1,116 | 1,095 | 1,114 | 134,500 | 1,114 |
| 2024-03-18 | 1,085 | 1,098 | 1,081 | 1,093 | 96,800 | 1,093 |
| 2024-03-15 | 1,072 | 1,087 | 1,068 | 1,074 | 113,300 | 1,074 |
| 2024-03-14 | 1,064 | 1,074 | 1,057 | 1,074 | 99,200 | 1,074 |
| 2024-03-13 | 1,071 | 1,076 | 1,052 | 1,062 | 125,300 | 1,062 |
| 2024-03-12 | 1,060 | 1,071 | 1,043 | 1,071 | 194,300 | 1,071 |
| 2024-03-11 | 1,092 | 1,094 | 1,056 | 1,060 | 307,000 | 1,060 |
| 2024-03-08 | 1,089 | 1,101 | 1,078 | 1,098 | 147,800 | 1,098 |
| 2024-03-07 | 1,094 | 1,103 | 1,078 | 1,085 | 159,700 | 1,085 |
| 2024-03-06 | 1,091 | 1,097 | 1,079 | 1,091 | 182,400 | 1,091 |
| 2024-03-05 | 1,072 | 1,095 | 1,065 | 1,089 | 139,400 | 1,089 |
| 2024-03-04 | 1,073 | 1,076 | 1,062 | 1,070 | 175,200 | 1,070 |
| 2024-03-01 | 1,090 | 1,090 | 1,068 | 1,070 | 186,000 | 1,070 |
| 2024-02-29 | 1,083 | 1,092 | 1,075 | 1,080 | 165,400 | 1,080 |
| 2024-02-28 | 1,068 | 1,083 | 1,066 | 1,083 | 139,300 | 1,083 |
| 2024-02-27 | 1,070 | 1,078 | 1,065 | 1,065 | 149,100 | 1,065 |
| 2024-02-26 | 1,070 | 1,074 | 1,062 | 1,068 | 154,800 | 1,068 |
| 2024-02-22 | 1,090 | 1,092 | 1,066 | 1,071 | 151,900 | 1,071 |
| 2024-02-21 | 1,077 | 1,086 | 1,064 | 1,080 | 156,200 | 1,080 |
| 2024-02-20 | 1,084 | 1,092 | 1,066 | 1,066 | 202,000 | 1,066 |
| 2024-02-19 | 1,065 | 1,087 | 1,065 | 1,082 | 212,000 | 1,082 |
| 2024-02-16 | 1,070 | 1,070 | 1,045 | 1,052 | 289,300 | 1,052 |
| 2024-02-15 | 1,091 | 1,093 | 1,059 | 1,069 | 267,000 | 1,069 |
| 2024-02-14 | 1,106 | 1,135 | 1,073 | 1,082 | 622,000 | 1,082 |
| 2024-02-13 | 1,300 | 1,300 | 1,277 | 1,286 | 140,600 | 1,286 |
| 2024-02-09 | 1,302 | 1,310 | 1,298 | 1,298 | 78,300 | 1,298 |
| 2024-02-08 | 1,314 | 1,319 | 1,290 | 1,312 | 95,000 | 1,312 |
| 2024-02-07 | 1,319 | 1,328 | 1,313 | 1,316 | 45,600 | 1,316 |
| 2024-02-06 | 1,330 | 1,333 | 1,315 | 1,318 | 102,000 | 1,318 |
| 2024-02-05 | 1,335 | 1,342 | 1,325 | 1,341 | 61,400 | 1,341 |
| 2024-02-02 | 1,351 | 1,351 | 1,327 | 1,334 | 72,200 | 1,334 |
| 2024-02-01 | 1,356 | 1,365 | 1,343 | 1,348 | 58,400 | 1,348 |
| 2024-01-31 | 1,346 | 1,359 | 1,344 | 1,359 | 45,900 | 1,359 |
| 2024-01-30 | 1,363 | 1,373 | 1,345 | 1,345 | 189,900 | 1,345 |
| 2024-01-29 | 1,338 | 1,374 | 1,338 | 1,365 | 117,300 | 1,365 |
| 2024-01-26 | 1,336 | 1,341 | 1,325 | 1,333 | 57,100 | 1,333 |
| 2024-01-25 | 1,322 | 1,343 | 1,314 | 1,339 | 74,200 | 1,339 |
| 2024-01-24 | 1,336 | 1,339 | 1,322 | 1,323 | 71,900 | 1,323 |
| 2024-01-23 | 1,350 | 1,356 | 1,336 | 1,339 | 65,000 | 1,339 |
| 2024-01-22 | 1,342 | 1,351 | 1,336 | 1,346 | 45,700 | 1,346 |
| 2024-01-19 | 1,349 | 1,352 | 1,331 | 1,334 | 52,800 | 1,334 |
| 2024-01-18 | 1,354 | 1,359 | 1,325 | 1,330 | 89,300 | 1,330 |
| 2024-01-17 | 1,365 | 1,375 | 1,347 | 1,350 | 76,000 | 1,350 |
| 2024-01-16 | 1,365 | 1,365 | 1,343 | 1,352 | 92,700 | 1,352 |
| 2024-01-15 | 1,340 | 1,360 | 1,337 | 1,358 | 111,100 | 1,358 |
| 2024-01-12 | 1,322 | 1,347 | 1,322 | 1,331 | 133,100 | 1,331 |
| 2024-01-11 | 1,315 | 1,334 | 1,315 | 1,329 | 125,600 | 1,329 |
| 2024-01-10 | 1,290 | 1,309 | 1,283 | 1,309 | 102,700 | 1,309 |
| 2024-01-09 | 1,274 | 1,295 | 1,274 | 1,294 | 134,700 | 1,294 |
| 2024-01-05 | 1,256 | 1,290 | 1,254 | 1,262 | 207,900 | 1,262 |
| 2024-01-04 | 1,225 | 1,235 | 1,203 | 1,235 | 137,300 | 1,235 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
