8869 明和地所(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,100	2,100	2,065	2,085	13,100	2,085
2000-12-28	2,035	2,070	2,010	2,050	6,600	2,050
2000-12-27	2,030	2,085	2,020	2,020	5,200	2,020
2000-12-26	2,100	2,105	2,010	2,105	16,200	2,105
2000-12-25	2,095	2,120	2,055	2,085	28,200	2,085
2000-12-22	1,949	1,980	1,919	1,950	26,000	1,950
2000-12-21	1,800	1,919	1,800	1,889	44,900	1,889
2000-12-20	1,890	1,900	1,860	1,900	21,200	1,900
2000-12-19	1,950	1,955	1,860	1,860	23,600	1,860
2000-12-18	1,910	1,945	1,909	1,920	23,700	1,920
2000-12-15	2,000	2,000	1,930	1,945	55,000	1,945
2000-12-14	2,005	2,015	2,005	2,005	23,900	2,005
2000-12-13	2,000	2,020	1,960	2,005	23,500	2,005
2000-12-12	1,999	2,025	1,975	2,015	27,600	2,015
2000-12-11	1,951	2,020	1,951	1,970	25,300	1,970
2000-12-08	1,960	1,960	1,910	1,945	63,000	1,945
2000-12-07	2,080	2,120	2,040	2,040	31,300	2,040
2000-12-06	2,140	2,170	2,105	2,115	24,200	2,115
2000-12-05	2,150	2,150	2,100	2,100	23,700	2,100
2000-12-04	2,220	2,220	2,100	2,105	25,800	2,105
2000-12-01	2,115	2,195	2,105	2,185	31,400	2,185
2000-11-30	2,160	2,165	2,100	2,105	27,800	2,105
2000-11-29	2,195	2,195	2,150	2,160	20,200	2,160
2000-11-28	2,200	2,215	2,190	2,195	6,800	2,195
2000-11-27	2,155	2,240	2,155	2,220	15,300	2,220
2000-11-24	2,150	2,180	2,150	2,155	21,300	2,155
2000-11-22	2,260	2,265	2,190	2,195	16,400	2,195
2000-11-21	2,300	2,300	2,220	2,270	41,800	2,270
2000-11-20	2,265	2,290	2,260	2,270	18,600	2,270
2000-11-17	2,240	2,270	2,235	2,260	22,300	2,260
2000-11-16	2,380	2,390	2,205	2,205	14,200	2,205
2000-11-15	2,400	2,400	2,360	2,370	14,200	2,370
2000-11-14	2,380	2,380	2,320	2,320	5,300	2,320
2000-11-13	2,270	2,300	2,250	2,300	15,500	2,300
2000-11-10	2,400	2,400	2,370	2,390	6,200	2,390
2000-11-09	2,450	2,450	2,400	2,415	15,000	2,415
2000-11-08	2,410	2,460	2,390	2,460	37,400	2,460
2000-11-07	2,340	2,395	2,335	2,370	38,800	2,370
2000-11-06	2,300	2,350	2,300	2,300	11,900	2,300
2000-11-02	2,295	2,300	2,265	2,300	6,300	2,300
2000-11-01	2,210	2,300	2,200	2,295	13,600	2,295
2000-10-31	2,180	2,250	2,180	2,250	7,600	2,250
2000-10-30	2,225	2,260	2,220	2,235	11,600	2,235
2000-10-27	2,255	2,300	2,200	2,200	17,200	2,200
2000-10-26	2,205	2,290	2,150	2,290	27,900	2,290
2000-10-25	2,220	2,255	2,220	2,235	15,300	2,235
2000-10-24	2,210	2,240	2,210	2,220	15,800	2,220
2000-10-23	2,335	2,335	2,250	2,250	18,300	2,250
2000-10-20	2,245	2,270	2,240	2,255	56,300	2,255
2000-10-19	2,260	2,260	2,160	2,205	66,000	2,205
2000-10-18	2,400	2,405	2,250	2,300	50,800	2,300
2000-10-17	2,450	2,470	2,445	2,450	22,500	2,450
2000-10-16	2,500	2,505	2,420	2,485	15,100	2,485
2000-10-13	2,430	2,480	2,420	2,480	40,900	2,480
2000-10-12	2,525	2,540	2,495	2,495	31,700	2,495
2000-10-11	2,520	2,585	2,520	2,575	14,400	2,575
2000-10-10	2,550	2,560	2,515	2,535	14,300	2,535
2000-10-06	2,650	2,650	2,560	2,580	21,100	2,580
2000-10-05	2,630	2,660	2,630	2,660	15,900	2,660
2000-10-04	2,600	2,610	2,565	2,590	16,100	2,590
2000-10-03	2,630	2,630	2,560	2,620	17,500	2,620
2000-10-02	2,525	2,600	2,525	2,600	20,700	2,600
2000-09-29	2,580	2,600	2,520	2,540	31,500	2,540
2000-09-28	2,430	2,570	2,430	2,540	15,100	2,540
2000-09-27	2,510	2,580	2,465	2,520	18,500	2,520
2000-09-26	2,500	2,570	2,500	2,530	14,100	2,530
2000-09-25	2,540	2,620	2,410	2,480	22,300	2,480
2000-09-22	2,590	2,590	2,400	2,500	26,600	2,500
2000-09-21	2,600	2,600	2,560	2,600	26,500	2,600
2000-09-20	2,520	2,605	2,500	2,590	40,800	2,590
2000-09-19	2,480	2,495	2,460	2,495	19,500	2,495
2000-09-18	2,500	2,520	2,485	2,485	15,000	2,485
2000-09-14	2,535	2,535	2,430	2,470	23,600	2,470
2000-09-13	2,500	2,520	2,480	2,520	55,400	2,520
2000-09-12	2,600	2,600	2,500	2,500	17,500	2,500
2000-09-11	2,500	2,600	2,465	2,585	37,000	2,585
2000-09-08	2,460	2,470	2,400	2,470	32,900	2,470
2000-09-07	2,400	2,455	2,400	2,450	32,900	2,450
2000-09-06	2,415	2,425	2,385	2,400	12,900	2,400
2000-09-05	2,400	2,420	2,375	2,385	19,600	2,385
2000-09-04	2,390	2,420	2,380	2,395	16,900	2,395
2000-09-01	2,385	2,415	2,375	2,380	27,100	2,380
2000-08-31	2,410	2,415	2,360	2,385	34,200	2,385
2000-08-30	2,450	2,480	2,400	2,415	24,600	2,415
2000-08-29	2,500	2,530	2,410	2,410	47,100	2,410
2000-08-28	2,550	2,590	2,500	2,510	22,500	2,510
2000-08-25	2,490	2,490	2,420	2,470	61,700	2,470
2000-08-24	2,500	2,500	2,395	2,400	185,400	2,400
2000-08-23	2,600	2,600	2,530	2,530	39,600	2,530
2000-08-22	2,610	2,620	2,575	2,590	33,800	2,590
2000-08-21	2,615	2,620	2,600	2,610	26,400	2,610
2000-08-18	2,630	2,640	2,600	2,640	9,400	2,640
2000-08-17	2,630	2,700	2,630	2,630	10,900	2,630
2000-08-16	2,640	2,735	2,610	2,700	11,600	2,700
2000-08-15	2,770	2,770	2,640	2,720	17,100	2,720
2000-08-14	2,710	2,770	2,700	2,730	7,100	2,730
2000-08-11	2,700	2,735	2,665	2,705	17,000	2,705
2000-08-10	2,680	2,700	2,670	2,700	5,900	2,700
2000-08-09	2,700	2,710	2,680	2,680	8,200	2,680
2000-08-08	2,650	2,720	2,635	2,670	19,100	2,670
2000-08-07	2,655	2,655	2,580	2,580	15,500	2,580
2000-08-04	2,605	2,675	2,600	2,655	14,700	2,655
2000-08-03	2,720	2,720	2,560	2,570	11,100	2,570
2000-08-02	2,720	2,730	2,690	2,695	10,800	2,695
2000-08-01	2,630	2,745	2,630	2,710	22,500	2,710
2000-07-31	2,480	2,600	2,480	2,600	50,600	2,600
2000-07-28	2,605	2,720	2,605	2,720	33,200	2,720
2000-07-27	2,835	2,835	2,710	2,725	18,700	2,725
2000-07-26	2,805	2,860	2,805	2,825	9,500	2,825
2000-07-25	2,845	2,845	2,800	2,800	15,400	2,800
2000-07-24	2,850	2,850	2,800	2,845	16,300	2,845
2000-07-21	2,860	2,945	2,860	2,880	30,400	2,880
2000-07-19	3,000	3,000	2,930	2,930	26,800	2,930
2000-07-18	3,120	3,120	3,000	3,050	27,500	3,050
2000-07-17	3,100	3,190	3,100	3,190	25,900	3,190
2000-07-14	3,300	3,300	3,180	3,190	21,000	3,190
2000-07-13	3,300	3,300	3,000	3,250	38,700	3,250
2000-07-12	3,400	3,400	3,200	3,250	71,900	3,250
2000-07-11	3,130	3,370	3,100	3,350	179,200	3,350
2000-07-10	2,940	3,080	2,930	3,080	50,500	3,080
2000-07-07	2,920	2,930	2,890	2,900	26,500	2,900
2000-07-06	2,900	2,955	2,865	2,880	79,000	2,880
2000-07-05	2,895	2,895	2,850	2,880	31,200	2,880
2000-07-04	2,920	2,920	2,860	2,895	21,800	2,895
2000-07-03	2,900	2,940	2,855	2,935	35,900	2,935
2000-06-30	2,810	2,850	2,790	2,800	28,600	2,800
2000-06-29	2,900	2,900	2,800	2,805	27,400	2,805
2000-06-28	2,780	2,840	2,760	2,800	41,300	2,800
2000-06-27	2,740	2,780	2,740	2,740	36,900	2,740
2000-06-26	2,870	2,870	2,720	2,730	78,200	2,730
2000-06-23	2,905	2,905	2,805	2,830	81,500	2,830
2000-06-22	2,900	3,000	2,860	2,905	60,200	2,905
2000-06-21	2,900	2,900	2,805	2,840	64,900	2,840
2000-06-20	3,000	3,000	2,880	2,900	58,600	2,900
2000-06-19	2,780	2,810	2,750	2,805	65,400	2,805
2000-06-16	2,990	3,000	2,850	2,900	20,200	2,900
2000-06-15	3,050	3,100	2,980	2,990	43,500	2,990
2000-06-14	3,080	3,140	3,010	3,020	27,500	3,020
2000-06-13	3,180	3,180	3,080	3,080	54,500	3,080
2000-06-12	3,350	3,350	3,220	3,240	76,600	3,240
2000-06-09	3,270	3,350	3,270	3,350	40,400	3,350
2000-06-08	3,290	3,290	3,210	3,270	26,500	3,270
2000-06-07	3,170	3,400	3,170	3,300	32,100	3,300
2000-06-06	3,170	3,200	3,110	3,170	35,200	3,170
2000-06-05	3,210	3,250	3,110	3,170	49,100	3,170
2000-06-02	3,480	3,480	3,290	3,290	26,000	3,290
2000-06-01	3,430	3,500	3,340	3,500	53,200	3,500
2000-05-31	3,360	3,400	3,300	3,390	24,300	3,390
2000-05-30	3,430	3,480	3,380	3,410	34,700	3,410
2000-05-29	3,450	3,450	3,270	3,440	28,100	3,440
2000-05-26	3,210	3,450	3,210	3,450	43,900	3,450
2000-05-25	3,400	3,470	3,350	3,400	116,000	3,400
2000-05-24	3,300	3,500	3,110	3,400	316,500	3,400
2000-05-23	3,000	3,250	2,960	3,250	158,000	3,250
2000-05-22	2,910	3,050	2,890	3,000	50,800	3,000
2000-05-19	2,895	2,950	2,820	2,950	49,900	2,950
2000-05-18	2,945	2,950	2,800	2,895	49,200	2,895
2000-05-17	3,150	3,200	3,000	3,020	72,900	3,020
2000-05-16	3,270	3,270	3,090	3,200	79,600	3,200
2000-05-15	3,100	3,300	2,980	3,220	154,400	3,220
2000-05-12	2,860	3,200	2,860	3,200	93,600	3,200
2000-05-11	2,945	2,945	2,860	2,900	56,500	2,900
2000-05-10	2,950	3,000	2,900	2,990	75,800	2,990
2000-05-09	2,800	3,100	2,760	3,000	264,300	3,000
2000-05-08	2,600	2,735	2,600	2,720	37,400	2,720
2000-05-02	2,610	2,650	2,550	2,580	26,100	2,580
2000-05-01	2,600	2,680	2,535	2,670	23,600	2,670
2000-04-28	2,580	2,700	2,530	2,610	54,100	2,610
2000-04-27	2,670	2,670	2,580	2,585	32,100	2,585
2000-04-26	2,590	2,635	2,590	2,635	57,500	2,635
2000-04-25	2,550	2,570	2,490	2,570	25,100	2,570
2000-04-24	2,410	2,600	2,410	2,500	40,900	2,500
2000-04-21	2,540	2,550	2,400	2,490	26,100	2,490
2000-04-20	2,460	2,520	2,355	2,500	29,400	2,500
2000-04-19	2,430	2,520	2,400	2,420	50,600	2,420
2000-04-18	2,490	2,500	2,300	2,350	74,800	2,350
2000-04-17	2,350	2,490	2,280	2,490	103,000	2,490
2000-04-14	2,665	2,690	2,500	2,675	73,700	2,675
2000-04-13	2,600	2,760	2,600	2,650	242,200	2,650
2000-04-12	2,450	2,580	2,365	2,580	169,900	2,580
2000-04-11	2,330	2,430	2,330	2,410	74,400	2,410
2000-04-10	2,280	2,350	2,280	2,310	31,600	2,310
2000-04-07	2,400	2,400	2,270	2,270	25,500	2,270
2000-04-06	2,330	2,335	2,260	2,265	31,300	2,265
2000-04-05	2,430	2,445	2,320	2,325	23,300	2,325
2000-04-04	2,485	2,490	2,425	2,445	19,100	2,445
2000-04-03	2,380	2,640	2,380	2,490	54,200	2,490
2000-03-31	2,410	2,450	2,405	2,405	7,800	2,405
2000-03-30	2,500	2,500	2,410	2,410	8,800	2,410
2000-03-29	2,505	2,550	2,420	2,455	16,900	2,455
2000-03-28	2,480	2,600	2,405	2,545	37,900	2,545
2000-03-27	2,480	2,500	2,445	2,495	22,600	2,495
2000-03-24	2,430	2,500	2,380	2,380	19,300	2,380
2000-03-23	2,350	2,410	2,350	2,410	18,200	2,410
2000-03-22	2,270	2,350	2,270	2,340	31,300	2,340
2000-03-21	2,260	2,260	2,220	2,255	32,200	2,255
2000-03-17	2,255	2,315	2,250	2,260	24,500	2,260
2000-03-16	2,200	2,270	2,170	2,270	31,500	2,270
2000-03-15	2,245	2,280	2,235	2,280	13,400	2,280
2000-03-14	2,140	2,280	2,140	2,245	37,000	2,245
2000-03-13	2,320	2,355	2,150	2,300	50,900	2,300
2000-03-10	2,290	2,450	2,290	2,360	53,600	2,360
2000-03-09	2,445	2,465	2,330	2,330	40,800	2,330
2000-03-08	2,465	2,515	2,450	2,450	27,200	2,450
2000-03-07	2,650	2,650	2,485	2,485	23,200	2,485
2000-03-06	2,810	2,840	2,600	2,650	56,700	2,650
2000-03-03	2,445	2,490	2,415	2,490	11,100	2,490
2000-03-02	2,515	2,515	2,445	2,445	15,700	2,445
2000-03-01	2,500	2,545	2,470	2,515	50,000	2,515
2000-02-29	2,500	2,505	2,400	2,440	22,300	2,440
2000-02-28	2,360	2,500	2,360	2,465	28,300	2,465
2000-02-25	2,225	2,335	2,225	2,335	33,900	2,335
2000-02-24	2,260	2,260	2,190	2,225	38,800	2,225
2000-02-23	2,290	2,305	2,220	2,245	31,000	2,245
2000-02-22	2,310	2,385	2,280	2,280	25,800	2,280
2000-02-21	2,480	2,480	2,330	2,330	16,200	2,330
2000-02-18	2,455	2,525	2,450	2,485	38,200	2,485
2000-02-17	2,430	2,550	2,395	2,500	35,400	2,500
2000-02-16	2,390	2,430	2,355	2,430	15,900	2,430
2000-02-15	2,470	2,470	2,260	2,350	18,600	2,350
2000-02-14	2,600	2,630	2,550	2,550	23,100	2,550
2000-02-10	2,600	2,645	2,600	2,610	42,900	2,610
2000-02-09	2,660	2,710	2,640	2,670	55,000	2,670
2000-02-08	2,770	2,785	2,640	2,670	28,600	2,670
2000-02-07	2,785	2,790	2,770	2,785	73,800	2,785
2000-02-04	2,770	2,810	2,770	2,785	76,500	2,785
2000-02-03	2,750	2,795	2,720	2,740	76,500	2,740
2000-02-02	2,830	2,830	2,595	2,680	111,400	2,680
2000-02-01	2,870	2,945	2,820	2,820	86,900	2,820
2000-01-31	2,765	2,860	2,765	2,830	64,300	2,830
2000-01-28	2,800	2,840	2,750	2,765	26,400	2,765
2000-01-27	2,890	2,950	2,795	2,800	45,200	2,800
2000-01-26	3,010	3,010	2,800	2,880	65,400	2,880
2000-01-25	2,850	3,140	2,850	2,880	100,300	2,880
2000-01-24	2,800	3,000	2,800	3,000	64,600	3,000
2000-01-21	2,830	2,830	2,710	2,800	70,900	2,800
2000-01-20	2,580	2,850	2,570	2,835	101,000	2,835
2000-01-19	2,540	2,590	2,520	2,570	84,600	2,570
2000-01-18	2,590	2,590	2,505	2,540	90,600	2,540
2000-01-17	2,480	2,500	2,330	2,430	53,200	2,430
2000-01-14	2,700	2,705	2,350	2,400	127,600	2,400
2000-01-13	2,250	2,660	2,230	2,600	83,900	2,600
2000-01-12	2,355	2,360	2,220	2,300	57,700	2,300
2000-01-11	2,500	2,550	2,345	2,395	60,500	2,395
2000-01-07	2,150	2,400	2,140	2,395	99,200	2,395
2000-01-06	2,135	2,235	2,125	2,150	76,600	2,150
2000-01-05	2,260	2,280	2,115	2,135	52,200	2,135
2000-01-04	2,500	2,500	2,350	2,360	7,300	2,360

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