8869 明和地所(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 444 | 455 | 424 | 450 | 18,500 | 450 |
| 2008-12-29 | 433 | 440 | 430 | 439 | 16,300 | 439 |
| 2008-12-26 | 430 | 440 | 423 | 438 | 9,000 | 438 |
| 2008-12-25 | 438 | 438 | 410 | 430 | 20,300 | 430 |
| 2008-12-24 | 431 | 440 | 413 | 433 | 28,700 | 433 |
| 2008-12-22 | 430 | 440 | 406 | 439 | 27,300 | 439 |
| 2008-12-19 | 432 | 433 | 419 | 431 | 20,800 | 431 |
| 2008-12-18 | 438 | 442 | 426 | 441 | 18,600 | 441 |
| 2008-12-17 | 450 | 453 | 418 | 440 | 27,800 | 440 |
| 2008-12-16 | 430 | 445 | 421 | 442 | 44,500 | 442 |
| 2008-12-15 | 412 | 442 | 411 | 430 | 39,600 | 430 |
| 2008-12-12 | 406 | 419 | 391 | 402 | 50,800 | 402 |
| 2008-12-11 | 400 | 420 | 383 | 417 | 68,100 | 417 |
| 2008-12-10 | 351 | 400 | 351 | 399 | 102,200 | 399 |
| 2008-12-09 | 373 | 374 | 350 | 360 | 39,800 | 360 |
| 2008-12-08 | 375 | 377 | 347 | 374 | 48,400 | 374 |
| 2008-12-05 | 330 | 370 | 330 | 370 | 53,100 | 370 |
| 2008-12-04 | 372 | 375 | 348 | 350 | 25,300 | 350 |
| 2008-12-03 | 367 | 373 | 340 | 371 | 50,000 | 371 |
| 2008-12-02 | 370 | 374 | 361 | 371 | 36,300 | 371 |
| 2008-12-01 | 382 | 386 | 356 | 386 | 39,300 | 386 |
| 2008-11-28 | 365 | 395 | 360 | 387 | 41,300 | 387 |
| 2008-11-27 | 352 | 365 | 345 | 364 | 40,800 | 364 |
| 2008-11-26 | 365 | 365 | 345 | 352 | 34,600 | 352 |
| 2008-11-25 | 325 | 363 | 324 | 355 | 137,000 | 355 |
| 2008-11-21 | 312 | 336 | 295 | 317 | 118,300 | 317 |
| 2008-11-20 | 340 | 347 | 318 | 328 | 52,800 | 328 |
| 2008-11-19 | 370 | 378 | 331 | 340 | 84,400 | 340 |
| 2008-11-18 | 386 | 386 | 361 | 370 | 42,100 | 370 |
| 2008-11-17 | 410 | 410 | 375 | 384 | 41,800 | 384 |
| 2008-11-14 | 440 | 440 | 385 | 413 | 45,900 | 413 |
| 2008-11-13 | 410 | 425 | 405 | 425 | 19,900 | 425 |
| 2008-11-12 | 440 | 440 | 411 | 424 | 33,100 | 424 |
| 2008-11-11 | 446 | 446 | 408 | 445 | 46,800 | 445 |
| 2008-11-10 | 448 | 448 | 414 | 445 | 44,300 | 445 |
| 2008-11-07 | 421 | 438 | 414 | 438 | 30,900 | 438 |
| 2008-11-06 | 432 | 450 | 423 | 436 | 34,900 | 436 |
| 2008-11-05 | 440 | 463 | 426 | 435 | 49,000 | 435 |
| 2008-11-04 | 426 | 447 | 413 | 424 | 25,500 | 424 |
| 2008-10-31 | 427 | 458 | 421 | 438 | 71,400 | 438 |
| 2008-10-30 | 425 | 445 | 410 | 417 | 84,700 | 417 |
| 2008-10-29 | 415 | 427 | 391 | 420 | 87,300 | 420 |
| 2008-10-28 | 375 | 390 | 360 | 390 | 63,000 | 390 |
| 2008-10-27 | 363 | 393 | 350 | 393 | 209,000 | 393 |
| 2008-10-24 | 414 | 414 | 362 | 390 | 60,900 | 390 |
| 2008-10-23 | 375 | 399 | 361 | 399 | 56,100 | 399 |
| 2008-10-22 | 381 | 395 | 375 | 380 | 29,300 | 380 |
| 2008-10-21 | 398 | 445 | 380 | 390 | 91,000 | 390 |
| 2008-10-20 | 375 | 386 | 367 | 369 | 77,500 | 369 |
| 2008-10-17 | 420 | 425 | 360 | 360 | 95,900 | 360 |
| 2008-10-16 | 370 | 410 | 370 | 410 | 96,300 | 410 |
| 2008-10-15 | 435 | 445 | 403 | 420 | 70,000 | 420 |
| 2008-10-14 | 445 | 450 | 426 | 450 | 175,800 | 450 |
| 2008-10-10 | 351 | 370 | 310 | 370 | 191,700 | 370 |
| 2008-10-09 | 358 | 384 | 348 | 370 | 70,500 | 370 |
| 2008-10-08 | 378 | 390 | 345 | 348 | 209,900 | 348 |
| 2008-10-07 | 350 | 412 | 350 | 398 | 116,200 | 398 |
| 2008-10-06 | 391 | 396 | 365 | 374 | 128,700 | 374 |
| 2008-10-03 | 448 | 448 | 390 | 401 | 138,600 | 401 |
| 2008-10-02 | 449 | 449 | 414 | 443 | 52,700 | 443 |
| 2008-10-01 | 473 | 474 | 437 | 449 | 79,500 | 449 |
| 2008-09-30 | 460 | 460 | 430 | 446 | 109,500 | 446 |
| 2008-09-29 | 502 | 506 | 467 | 476 | 73,100 | 476 |
| 2008-09-26 | 523 | 534 | 496 | 501 | 102,300 | 501 |
| 2008-09-25 | 523 | 534 | 516 | 522 | 141,400 | 522 |
| 2008-09-24 | 543 | 543 | 520 | 541 | 121,400 | 541 |
| 2008-09-22 | 531 | 555 | 526 | 554 | 147,600 | 554 |
| 2008-09-19 | 530 | 539 | 503 | 521 | 281,600 | 521 |
| 2008-09-18 | 475 | 520 | 456 | 510 | 220,700 | 510 |
| 2008-09-17 | 493 | 500 | 470 | 490 | 183,300 | 490 |
| 2008-09-16 | 464 | 491 | 450 | 490 | 231,400 | 490 |
| 2008-09-12 | 529 | 529 | 491 | 504 | 137,000 | 504 |
| 2008-09-11 | 492 | 514 | 481 | 510 | 292,800 | 510 |
| 2008-09-10 | 493 | 515 | 470 | 494 | 677,200 | 494 |
| 2008-09-09 | 530 | 540 | 479 | 503 | 370,700 | 503 |
| 2008-09-08 | 463 | 509 | 461 | 495 | 403,200 | 495 |
| 2008-09-05 | 408 | 440 | 403 | 433 | 280,800 | 433 |
| 2008-09-04 | 369 | 453 | 365 | 423 | 430,200 | 423 |
| 2008-09-03 | 396 | 405 | 350 | 379 | 490,000 | 379 |
| 2008-09-02 | 405 | 413 | 387 | 406 | 235,400 | 406 |
| 2008-09-01 | 415 | 424 | 406 | 415 | 112,900 | 415 |
| 2008-08-29 | 419 | 432 | 414 | 425 | 213,800 | 425 |
| 2008-08-28 | 432 | 436 | 410 | 419 | 298,200 | 419 |
| 2008-08-27 | 455 | 458 | 439 | 442 | 210,200 | 442 |
| 2008-08-26 | 470 | 472 | 450 | 465 | 453,900 | 465 |
| 2008-08-25 | 466 | 501 | 466 | 477 | 485,400 | 477 |
| 2008-08-22 | 475 | 545 | 454 | 467 | 1,512,400 | 467 |
| 2008-08-21 | 434 | 511 | 431 | 485 | 1,949,400 | 485 |
| 2008-08-20 | 417 | 446 | 404 | 432 | 1,168,300 | 432 |
| 2008-08-19 | 380 | 424 | 375 | 422 | 1,090,800 | 422 |
| 2008-08-18 | 388 | 419 | 369 | 400 | 947,600 | 400 |
| 2008-08-15 | 398 | 421 | 337 | 388 | 1,792,800 | 388 |
| 2008-08-14 | 405 | 411 | 382 | 390 | 690,300 | 390 |
| 2008-08-13 | 445 | 448 | 429 | 435 | 328,200 | 435 |
| 2008-08-12 | 466 | 480 | 455 | 458 | 392,000 | 458 |
| 2008-08-11 | 514 | 514 | 480 | 483 | 368,000 | 483 |
| 2008-08-08 | 534 | 560 | 494 | 511 | 812,400 | 511 |
| 2008-08-07 | 469 | 484 | 411 | 484 | 668,600 | 484 |
| 2008-08-06 | 469 | 483 | 464 | 479 | 355,300 | 479 |
| 2008-08-05 | 562 | 577 | 522 | 524 | 159,800 | 524 |
| 2008-08-04 | 584 | 587 | 567 | 571 | 58,700 | 571 |
| 2008-08-01 | 606 | 611 | 583 | 593 | 67,800 | 593 |
| 2008-07-31 | 645 | 645 | 620 | 624 | 50,100 | 624 |
| 2008-07-30 | 619 | 649 | 619 | 637 | 74,500 | 637 |
| 2008-07-29 | 616 | 618 | 594 | 611 | 81,500 | 611 |
| 2008-07-28 | 625 | 635 | 624 | 628 | 24,600 | 628 |
| 2008-07-25 | 646 | 646 | 619 | 624 | 53,800 | 624 |
| 2008-07-24 | 634 | 648 | 632 | 645 | 84,500 | 645 |
| 2008-07-23 | 605 | 630 | 605 | 624 | 79,200 | 624 |
| 2008-07-22 | 601 | 604 | 583 | 600 | 137,000 | 600 |
| 2008-07-18 | 636 | 643 | 607 | 609 | 100,300 | 609 |
| 2008-07-17 | 641 | 649 | 632 | 632 | 50,700 | 632 |
| 2008-07-16 | 635 | 640 | 621 | 634 | 84,200 | 634 |
| 2008-07-15 | 650 | 651 | 641 | 646 | 95,600 | 646 |
| 2008-07-14 | 676 | 677 | 658 | 660 | 46,900 | 660 |
| 2008-07-11 | 686 | 687 | 666 | 667 | 135,600 | 667 |
| 2008-07-10 | 645 | 692 | 645 | 692 | 122,800 | 692 |
| 2008-07-09 | 652 | 680 | 652 | 665 | 68,500 | 665 |
| 2008-07-08 | 672 | 672 | 651 | 657 | 68,900 | 657 |
| 2008-07-07 | 657 | 670 | 642 | 662 | 55,500 | 662 |
| 2008-07-04 | 682 | 682 | 648 | 656 | 70,000 | 656 |
| 2008-07-03 | 654 | 665 | 646 | 664 | 93,200 | 664 |
| 2008-07-02 | 675 | 675 | 651 | 657 | 70,800 | 657 |
| 2008-07-01 | 688 | 688 | 672 | 675 | 68,300 | 675 |
| 2008-06-30 | 651 | 677 | 651 | 668 | 80,200 | 668 |
| 2008-06-27 | 655 | 670 | 652 | 670 | 92,100 | 670 |
| 2008-06-26 | 684 | 687 | 672 | 672 | 74,800 | 672 |
| 2008-06-25 | 694 | 696 | 659 | 669 | 130,000 | 669 |
| 2008-06-24 | 694 | 697 | 687 | 693 | 70,500 | 693 |
| 2008-06-23 | 690 | 697 | 684 | 695 | 70,300 | 695 |
| 2008-06-20 | 729 | 729 | 708 | 712 | 96,000 | 712 |
| 2008-06-19 | 750 | 750 | 723 | 729 | 89,700 | 729 |
| 2008-06-18 | 758 | 763 | 752 | 758 | 46,500 | 758 |
| 2008-06-17 | 740 | 769 | 721 | 766 | 98,800 | 766 |
| 2008-06-16 | 703 | 742 | 700 | 740 | 113,400 | 740 |
| 2008-06-13 | 708 | 719 | 702 | 712 | 141,600 | 712 |
| 2008-06-12 | 690 | 726 | 684 | 725 | 202,000 | 725 |
| 2008-06-11 | 727 | 732 | 701 | 713 | 129,200 | 713 |
| 2008-06-10 | 740 | 751 | 722 | 727 | 103,200 | 727 |
| 2008-06-09 | 730 | 754 | 723 | 750 | 166,800 | 750 |
| 2008-06-06 | 775 | 779 | 746 | 746 | 165,600 | 746 |
| 2008-06-05 | 804 | 805 | 763 | 763 | 177,000 | 763 |
| 2008-06-04 | 779 | 813 | 779 | 813 | 109,900 | 813 |
| 2008-06-03 | 786 | 797 | 780 | 789 | 87,300 | 789 |
| 2008-06-02 | 797 | 805 | 774 | 800 | 97,700 | 800 |
| 2008-05-30 | 800 | 814 | 794 | 797 | 173,100 | 797 |
| 2008-05-29 | 751 | 802 | 751 | 790 | 120,900 | 790 |
| 2008-05-28 | 774 | 782 | 766 | 770 | 150,000 | 770 |
| 2008-05-27 | 771 | 796 | 771 | 794 | 73,700 | 794 |
| 2008-05-26 | 787 | 797 | 770 | 779 | 102,100 | 779 |
| 2008-05-23 | 818 | 821 | 793 | 807 | 115,400 | 807 |
| 2008-05-22 | 790 | 828 | 782 | 828 | 147,400 | 828 |
| 2008-05-21 | 828 | 841 | 812 | 827 | 123,600 | 827 |
| 2008-05-20 | 862 | 880 | 859 | 865 | 59,600 | 865 |
| 2008-05-19 | 857 | 871 | 850 | 860 | 107,000 | 860 |
| 2008-05-16 | 893 | 901 | 859 | 867 | 119,500 | 867 |
| 2008-05-15 | 891 | 916 | 891 | 903 | 107,900 | 903 |
| 2008-05-14 | 827 | 900 | 827 | 896 | 129,800 | 896 |
| 2008-05-13 | 843 | 844 | 818 | 837 | 66,100 | 837 |
| 2008-05-12 | 788 | 850 | 782 | 843 | 80,800 | 843 |
| 2008-05-09 | 866 | 866 | 807 | 814 | 165,000 | 814 |
| 2008-05-08 | 824 | 857 | 824 | 846 | 95,200 | 846 |
| 2008-05-07 | 810 | 844 | 806 | 842 | 109,600 | 842 |
| 2008-05-02 | 765 | 797 | 765 | 792 | 82,700 | 792 |
| 2008-05-01 | 778 | 785 | 761 | 768 | 89,400 | 768 |
| 2008-04-30 | 760 | 795 | 751 | 776 | 108,100 | 776 |
| 2008-04-28 | 741 | 780 | 739 | 780 | 114,100 | 780 |
| 2008-04-25 | 731 | 738 | 709 | 731 | 84,200 | 731 |
| 2008-04-24 | 715 | 735 | 710 | 721 | 38,100 | 721 |
| 2008-04-23 | 715 | 732 | 705 | 715 | 45,500 | 715 |
| 2008-04-22 | 746 | 746 | 719 | 720 | 58,600 | 720 |
| 2008-04-21 | 738 | 748 | 730 | 748 | 83,500 | 748 |
| 2008-04-18 | 728 | 728 | 706 | 722 | 75,800 | 722 |
| 2008-04-17 | 728 | 740 | 715 | 719 | 221,200 | 719 |
| 2008-04-16 | 672 | 700 | 672 | 698 | 123,800 | 698 |
| 2008-04-15 | 669 | 689 | 654 | 672 | 122,200 | 672 |
| 2008-04-14 | 673 | 680 | 652 | 659 | 187,300 | 659 |
| 2008-04-11 | 712 | 721 | 682 | 701 | 244,000 | 701 |
| 2008-04-10 | 680 | 694 | 666 | 679 | 127,400 | 679 |
| 2008-04-09 | 703 | 711 | 682 | 684 | 143,100 | 684 |
| 2008-04-08 | 736 | 738 | 713 | 713 | 60,700 | 713 |
| 2008-04-07 | 708 | 726 | 707 | 726 | 92,400 | 726 |
| 2008-04-04 | 738 | 749 | 708 | 715 | 152,500 | 715 |
| 2008-04-03 | 733 | 734 | 705 | 728 | 113,500 | 728 |
| 2008-04-02 | 720 | 744 | 710 | 739 | 122,700 | 739 |
| 2008-04-01 | 694 | 736 | 694 | 720 | 114,600 | 720 |
| 2008-03-31 | 722 | 730 | 697 | 714 | 136,900 | 714 |
| 2008-03-28 | 755 | 761 | 728 | 752 | 110,900 | 752 |
| 2008-03-27 | 749 | 779 | 749 | 765 | 65,100 | 765 |
| 2008-03-26 | 766 | 795 | 766 | 769 | 76,600 | 769 |
| 2008-03-25 | 843 | 843 | 807 | 816 | 97,300 | 816 |
| 2008-03-24 | 820 | 841 | 812 | 823 | 72,700 | 823 |
| 2008-03-21 | 795 | 828 | 795 | 826 | 145,100 | 826 |
| 2008-03-19 | 778 | 800 | 777 | 795 | 123,700 | 795 |
| 2008-03-18 | 742 | 770 | 732 | 751 | 108,400 | 751 |
| 2008-03-17 | 750 | 770 | 736 | 750 | 162,700 | 750 |
| 2008-03-14 | 822 | 822 | 769 | 777 | 177,600 | 777 |
| 2008-03-13 | 847 | 851 | 807 | 822 | 136,200 | 822 |
| 2008-03-12 | 871 | 875 | 845 | 847 | 167,300 | 847 |
| 2008-03-11 | 821 | 840 | 811 | 831 | 182,200 | 831 |
| 2008-03-10 | 845 | 860 | 820 | 821 | 131,200 | 821 |
| 2008-03-07 | 916 | 916 | 853 | 855 | 209,300 | 855 |
| 2008-03-06 | 904 | 928 | 904 | 919 | 149,200 | 919 |
| 2008-03-05 | 909 | 914 | 895 | 902 | 114,700 | 902 |
| 2008-03-04 | 925 | 927 | 900 | 902 | 159,800 | 902 |
| 2008-03-03 | 929 | 942 | 914 | 925 | 163,800 | 925 |
| 2008-02-29 | 969 | 969 | 944 | 946 | 231,700 | 946 |
| 2008-02-28 | 956 | 986 | 947 | 979 | 135,400 | 979 |
| 2008-02-27 | 939 | 982 | 935 | 966 | 150,700 | 966 |
| 2008-02-26 | 946 | 955 | 930 | 938 | 143,400 | 938 |
| 2008-02-25 | 948 | 950 | 930 | 944 | 100,200 | 944 |
| 2008-02-22 | 955 | 959 | 921 | 936 | 228,500 | 936 |
| 2008-02-21 | 950 | 997 | 942 | 980 | 157,500 | 980 |
| 2008-02-20 | 987 | 987 | 913 | 914 | 124,900 | 914 |
| 2008-02-19 | 983 | 1,006 | 975 | 986 | 97,500 | 986 |
| 2008-02-18 | 960 | 996 | 958 | 983 | 123,300 | 983 |
| 2008-02-15 | 945 | 969 | 928 | 957 | 157,100 | 957 |
| 2008-02-14 | 884 | 946 | 884 | 945 | 237,700 | 945 |
| 2008-02-13 | 871 | 898 | 870 | 874 | 137,200 | 874 |
| 2008-02-12 | 888 | 903 | 875 | 881 | 183,400 | 881 |
| 2008-02-08 | 950 | 970 | 897 | 898 | 172,100 | 898 |
| 2008-02-07 | 900 | 941 | 900 | 934 | 152,900 | 934 |
| 2008-02-06 | 922 | 945 | 902 | 902 | 150,800 | 902 |
| 2008-02-05 | 946 | 947 | 923 | 938 | 77,800 | 938 |
| 2008-02-04 | 925 | 947 | 925 | 943 | 93,600 | 943 |
| 2008-02-01 | 928 | 940 | 909 | 915 | 241,200 | 915 |
| 2008-01-31 | 894 | 928 | 875 | 927 | 147,100 | 927 |
| 2008-01-30 | 911 | 921 | 884 | 899 | 160,300 | 899 |
| 2008-01-29 | 890 | 918 | 890 | 912 | 151,600 | 912 |
| 2008-01-28 | 883 | 891 | 853 | 860 | 123,300 | 860 |
| 2008-01-25 | 890 | 908 | 866 | 903 | 115,700 | 903 |
| 2008-01-24 | 834 | 879 | 834 | 870 | 127,800 | 870 |
| 2008-01-23 | 815 | 840 | 800 | 814 | 125,700 | 814 |
| 2008-01-22 | 825 | 841 | 800 | 805 | 201,000 | 805 |
| 2008-01-21 | 925 | 925 | 862 | 868 | 131,400 | 868 |
| 2008-01-18 | 849 | 934 | 840 | 925 | 143,900 | 925 |
| 2008-01-17 | 856 | 896 | 851 | 887 | 122,100 | 887 |
| 2008-01-16 | 859 | 885 | 823 | 846 | 176,200 | 846 |
| 2008-01-15 | 921 | 923 | 860 | 879 | 190,600 | 879 |
| 2008-01-11 | 963 | 967 | 920 | 920 | 149,100 | 920 |
| 2008-01-10 | 1,009 | 1,009 | 959 | 960 | 158,900 | 960 |
| 2008-01-09 | 969 | 1,005 | 966 | 1,004 | 102,500 | 1,004 |
| 2008-01-08 | 966 | 989 | 965 | 979 | 93,700 | 979 |
| 2008-01-07 | 971 | 980 | 954 | 970 | 197,300 | 970 |
| 2008-01-04 | 1,000 | 1,004 | 959 | 964 | 71,600 | 964 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
