8869 明和地所(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 431 | 434 | 422 | 429 | 34,500 | 429 |
| 2009-12-29 | 438 | 442 | 425 | 431 | 29,600 | 431 |
| 2009-12-28 | 440 | 447 | 425 | 432 | 79,600 | 432 |
| 2009-12-25 | 437 | 444 | 420 | 440 | 80,900 | 440 |
| 2009-12-24 | 426 | 441 | 425 | 434 | 74,000 | 434 |
| 2009-12-22 | 415 | 433 | 410 | 421 | 111,200 | 421 |
| 2009-12-21 | 414 | 416 | 406 | 410 | 39,000 | 410 |
| 2009-12-18 | 421 | 421 | 409 | 414 | 74,400 | 414 |
| 2009-12-17 | 428 | 433 | 421 | 421 | 28,500 | 421 |
| 2009-12-16 | 424 | 437 | 424 | 427 | 41,800 | 427 |
| 2009-12-15 | 425 | 439 | 415 | 427 | 74,000 | 427 |
| 2009-12-14 | 426 | 426 | 417 | 420 | 28,600 | 420 |
| 2009-12-11 | 424 | 426 | 415 | 423 | 62,500 | 423 |
| 2009-12-10 | 420 | 428 | 410 | 420 | 105,500 | 420 |
| 2009-12-09 | 420 | 429 | 419 | 420 | 98,000 | 420 |
| 2009-12-08 | 426 | 445 | 418 | 428 | 161,000 | 428 |
| 2009-12-07 | 438 | 441 | 417 | 421 | 96,800 | 421 |
| 2009-12-04 | 432 | 436 | 427 | 433 | 54,600 | 433 |
| 2009-12-03 | 428 | 439 | 422 | 422 | 113,100 | 422 |
| 2009-12-02 | 436 | 436 | 407 | 417 | 165,700 | 417 |
| 2009-12-01 | 418 | 440 | 418 | 436 | 57,500 | 436 |
| 2009-11-30 | 408 | 428 | 406 | 428 | 68,600 | 428 |
| 2009-11-27 | 415 | 419 | 402 | 409 | 56,000 | 409 |
| 2009-11-26 | 417 | 426 | 415 | 419 | 33,200 | 419 |
| 2009-11-25 | 418 | 419 | 405 | 418 | 54,300 | 418 |
| 2009-11-24 | 437 | 439 | 418 | 420 | 81,000 | 420 |
| 2009-11-20 | 414 | 425 | 408 | 417 | 77,800 | 417 |
| 2009-11-19 | 410 | 425 | 401 | 425 | 100,600 | 425 |
| 2009-11-18 | 446 | 446 | 390 | 405 | 363,100 | 405 |
| 2009-11-17 | 437 | 439 | 408 | 416 | 206,000 | 416 |
| 2009-11-16 | 461 | 461 | 418 | 449 | 185,500 | 449 |
| 2009-11-13 | 491 | 499 | 440 | 459 | 240,400 | 459 |
| 2009-11-12 | 492 | 563 | 492 | 501 | 369,100 | 501 |
| 2009-11-11 | 577 | 577 | 468 | 487 | 257,200 | 487 |
| 2009-11-10 | 557 | 573 | 557 | 568 | 24,800 | 568 |
| 2009-11-09 | 571 | 571 | 547 | 547 | 29,100 | 547 |
| 2009-11-06 | 565 | 571 | 561 | 561 | 21,900 | 561 |
| 2009-11-05 | 608 | 608 | 557 | 558 | 44,700 | 558 |
| 2009-11-04 | 590 | 601 | 580 | 589 | 33,300 | 589 |
| 2009-11-02 | 576 | 594 | 576 | 585 | 15,000 | 585 |
| 2009-10-30 | 601 | 611 | 591 | 596 | 35,600 | 596 |
| 2009-10-29 | 600 | 602 | 570 | 590 | 88,100 | 590 |
| 2009-10-28 | 610 | 625 | 606 | 609 | 96,700 | 609 |
| 2009-10-27 | 634 | 665 | 597 | 606 | 107,800 | 606 |
| 2009-10-26 | 630 | 643 | 628 | 636 | 107,700 | 636 |
| 2009-10-23 | 620 | 640 | 610 | 627 | 67,600 | 627 |
| 2009-10-22 | 599 | 609 | 592 | 602 | 60,900 | 602 |
| 2009-10-21 | 610 | 611 | 597 | 609 | 97,400 | 609 |
| 2009-10-20 | 586 | 607 | 581 | 607 | 146,300 | 607 |
| 2009-10-19 | 570 | 580 | 559 | 575 | 51,100 | 575 |
| 2009-10-16 | 583 | 586 | 570 | 579 | 48,400 | 579 |
| 2009-10-15 | 579 | 587 | 560 | 569 | 56,800 | 569 |
| 2009-10-14 | 552 | 556 | 542 | 552 | 55,700 | 552 |
| 2009-10-13 | 550 | 565 | 537 | 551 | 63,000 | 551 |
| 2009-10-09 | 561 | 564 | 520 | 537 | 82,000 | 537 |
| 2009-10-08 | 568 | 570 | 547 | 560 | 35,600 | 560 |
| 2009-10-07 | 561 | 580 | 534 | 548 | 65,400 | 548 |
| 2009-10-06 | 551 | 570 | 537 | 551 | 60,200 | 551 |
| 2009-10-05 | 556 | 575 | 533 | 560 | 24,500 | 560 |
| 2009-10-02 | 565 | 575 | 550 | 557 | 29,500 | 557 |
| 2009-10-01 | 590 | 590 | 565 | 573 | 27,500 | 573 |
| 2009-09-30 | 569 | 590 | 566 | 567 | 20,100 | 567 |
| 2009-09-29 | 585 | 600 | 558 | 579 | 43,600 | 579 |
| 2009-09-28 | 605 | 609 | 575 | 595 | 32,600 | 595 |
| 2009-09-25 | 638 | 638 | 605 | 610 | 22,900 | 610 |
| 2009-09-24 | 626 | 641 | 608 | 618 | 28,900 | 618 |
| 2009-09-18 | 650 | 650 | 620 | 626 | 49,500 | 626 |
| 2009-09-17 | 661 | 664 | 640 | 655 | 56,500 | 655 |
| 2009-09-16 | 690 | 701 | 665 | 667 | 76,200 | 667 |
| 2009-09-15 | 692 | 710 | 680 | 695 | 50,400 | 695 |
| 2009-09-14 | 705 | 710 | 689 | 698 | 76,200 | 698 |
| 2009-09-11 | 678 | 760 | 670 | 720 | 132,200 | 720 |
| 2009-09-10 | 655 | 680 | 650 | 668 | 49,800 | 668 |
| 2009-09-09 | 640 | 665 | 635 | 649 | 43,800 | 649 |
| 2009-09-08 | 644 | 670 | 632 | 650 | 55,300 | 650 |
| 2009-09-07 | 620 | 635 | 611 | 624 | 69,000 | 624 |
| 2009-09-04 | 644 | 654 | 611 | 611 | 37,600 | 611 |
| 2009-09-03 | 656 | 664 | 653 | 653 | 35,200 | 653 |
| 2009-09-02 | 665 | 683 | 644 | 664 | 42,500 | 664 |
| 2009-09-01 | 661 | 681 | 661 | 680 | 28,700 | 680 |
| 2009-08-31 | 666 | 678 | 660 | 671 | 45,600 | 671 |
| 2009-08-28 | 679 | 679 | 649 | 676 | 45,400 | 676 |
| 2009-08-27 | 671 | 671 | 651 | 659 | 21,300 | 659 |
| 2009-08-26 | 672 | 687 | 665 | 678 | 16,600 | 678 |
| 2009-08-25 | 688 | 690 | 670 | 682 | 25,700 | 682 |
| 2009-08-24 | 685 | 700 | 682 | 687 | 26,600 | 687 |
| 2009-08-21 | 665 | 682 | 653 | 682 | 114,300 | 682 |
| 2009-08-20 | 637 | 665 | 631 | 649 | 45,700 | 649 |
| 2009-08-19 | 674 | 680 | 615 | 622 | 32,100 | 622 |
| 2009-08-18 | 660 | 684 | 660 | 684 | 71,900 | 684 |
| 2009-08-17 | 700 | 700 | 651 | 669 | 43,200 | 669 |
| 2009-08-14 | 627 | 710 | 627 | 697 | 121,400 | 697 |
| 2009-08-13 | 620 | 632 | 614 | 627 | 33,800 | 627 |
| 2009-08-12 | 606 | 629 | 600 | 610 | 27,800 | 610 |
| 2009-08-11 | 597 | 630 | 597 | 616 | 41,100 | 616 |
| 2009-08-10 | 611 | 615 | 595 | 607 | 78,200 | 607 |
| 2009-08-07 | 604 | 627 | 581 | 610 | 127,500 | 610 |
| 2009-08-06 | 606 | 670 | 606 | 634 | 162,400 | 634 |
| 2009-08-05 | 627 | 627 | 605 | 616 | 53,900 | 616 |
| 2009-08-04 | 631 | 644 | 600 | 629 | 89,100 | 629 |
| 2009-08-03 | 577 | 642 | 572 | 630 | 176,800 | 630 |
| 2009-07-31 | 523 | 601 | 514 | 573 | 165,900 | 573 |
| 2009-07-30 | 503 | 525 | 503 | 523 | 35,000 | 523 |
| 2009-07-29 | 490 | 508 | 490 | 494 | 15,000 | 494 |
| 2009-07-28 | 503 | 513 | 491 | 491 | 59,700 | 491 |
| 2009-07-27 | 506 | 524 | 503 | 507 | 21,600 | 507 |
| 2009-07-24 | 525 | 530 | 509 | 513 | 27,400 | 513 |
| 2009-07-23 | 527 | 555 | 490 | 516 | 73,100 | 516 |
| 2009-07-22 | 564 | 564 | 543 | 544 | 12,500 | 544 |
| 2009-07-21 | 545 | 560 | 529 | 554 | 55,100 | 554 |
| 2009-07-17 | 550 | 550 | 522 | 536 | 72,200 | 536 |
| 2009-07-16 | 545 | 555 | 528 | 550 | 114,800 | 550 |
| 2009-07-15 | 480 | 535 | 475 | 505 | 94,300 | 505 |
| 2009-07-14 | 470 | 490 | 470 | 472 | 64,800 | 472 |
| 2009-07-13 | 510 | 510 | 475 | 475 | 97,000 | 475 |
| 2009-07-10 | 520 | 535 | 512 | 522 | 82,700 | 522 |
| 2009-07-09 | 524 | 548 | 513 | 522 | 161,600 | 522 |
| 2009-07-08 | 524 | 525 | 506 | 514 | 64,100 | 514 |
| 2009-07-07 | 542 | 553 | 521 | 530 | 99,300 | 530 |
| 2009-07-06 | 561 | 570 | 545 | 552 | 55,300 | 552 |
| 2009-07-03 | 551 | 580 | 541 | 571 | 58,400 | 571 |
| 2009-07-02 | 572 | 585 | 556 | 569 | 54,700 | 569 |
| 2009-07-01 | 588 | 593 | 563 | 564 | 43,500 | 564 |
| 2009-06-30 | 576 | 597 | 571 | 580 | 47,800 | 580 |
| 2009-06-29 | 615 | 620 | 560 | 565 | 55,600 | 565 |
| 2009-06-26 | 626 | 642 | 601 | 610 | 63,200 | 610 |
| 2009-06-25 | 550 | 625 | 540 | 616 | 223,800 | 616 |
| 2009-06-24 | 520 | 547 | 517 | 535 | 89,300 | 535 |
| 2009-06-23 | 504 | 521 | 500 | 512 | 39,200 | 512 |
| 2009-06-22 | 509 | 534 | 509 | 524 | 64,000 | 524 |
| 2009-06-19 | 494 | 562 | 494 | 503 | 217,500 | 503 |
| 2009-06-18 | 495 | 495 | 481 | 482 | 51,800 | 482 |
| 2009-06-17 | 476 | 495 | 473 | 492 | 89,400 | 492 |
| 2009-06-16 | 460 | 495 | 445 | 486 | 115,500 | 486 |
| 2009-06-15 | 438 | 475 | 438 | 473 | 147,300 | 473 |
| 2009-06-12 | 444 | 454 | 428 | 441 | 177,200 | 441 |
| 2009-06-11 | 425 | 443 | 425 | 434 | 97,800 | 434 |
| 2009-06-10 | 420 | 427 | 417 | 421 | 91,000 | 421 |
| 2009-06-09 | 422 | 424 | 414 | 418 | 46,800 | 418 |
| 2009-06-08 | 426 | 438 | 425 | 426 | 40,800 | 426 |
| 2009-06-05 | 435 | 435 | 415 | 427 | 78,300 | 427 |
| 2009-06-04 | 441 | 445 | 432 | 436 | 53,900 | 436 |
| 2009-06-03 | 454 | 455 | 446 | 446 | 22,300 | 446 |
| 2009-06-02 | 449 | 453 | 440 | 444 | 68,700 | 444 |
| 2009-06-01 | 445 | 455 | 441 | 454 | 79,900 | 454 |
| 2009-05-29 | 451 | 462 | 448 | 458 | 64,400 | 458 |
| 2009-05-28 | 455 | 457 | 447 | 448 | 37,900 | 448 |
| 2009-05-27 | 461 | 470 | 451 | 451 | 103,400 | 451 |
| 2009-05-26 | 453 | 464 | 427 | 457 | 184,100 | 457 |
| 2009-05-25 | 416 | 475 | 416 | 448 | 182,800 | 448 |
| 2009-05-22 | 400 | 410 | 392 | 408 | 91,700 | 408 |
| 2009-05-21 | 394 | 400 | 393 | 400 | 14,500 | 400 |
| 2009-05-20 | 400 | 402 | 385 | 401 | 41,600 | 401 |
| 2009-05-19 | 389 | 402 | 388 | 400 | 60,300 | 400 |
| 2009-05-18 | 387 | 388 | 378 | 383 | 50,200 | 383 |
| 2009-05-15 | 390 | 390 | 382 | 390 | 51,300 | 390 |
| 2009-05-14 | 380 | 388 | 377 | 387 | 40,300 | 387 |
| 2009-05-13 | 385 | 385 | 376 | 385 | 16,500 | 385 |
| 2009-05-12 | 390 | 393 | 375 | 376 | 95,400 | 376 |
| 2009-05-11 | 368 | 406 | 350 | 400 | 233,300 | 400 |
| 2009-05-08 | 345 | 361 | 335 | 358 | 97,700 | 358 |
| 2009-05-07 | 345 | 345 | 330 | 345 | 160,400 | 345 |
| 2009-05-01 | 336 | 337 | 322 | 330 | 132,100 | 330 |
| 2009-04-30 | 337 | 350 | 330 | 332 | 95,200 | 332 |
| 2009-04-28 | 351 | 355 | 323 | 338 | 203,800 | 338 |
| 2009-04-27 | 341 | 376 | 337 | 359 | 230,900 | 359 |
| 2009-04-24 | 422 | 422 | 355 | 355 | 68,400 | 355 |
| 2009-04-23 | 415 | 419 | 411 | 412 | 27,100 | 412 |
| 2009-04-22 | 417 | 421 | 411 | 416 | 26,800 | 416 |
| 2009-04-21 | 413 | 425 | 413 | 421 | 29,200 | 421 |
| 2009-04-20 | 424 | 424 | 419 | 423 | 22,100 | 423 |
| 2009-04-17 | 429 | 430 | 423 | 425 | 29,200 | 425 |
| 2009-04-16 | 435 | 435 | 420 | 420 | 43,800 | 420 |
| 2009-04-15 | 432 | 438 | 426 | 430 | 85,700 | 430 |
| 2009-04-14 | 432 | 437 | 410 | 432 | 128,600 | 432 |
| 2009-04-13 | 417 | 427 | 409 | 422 | 92,000 | 422 |
| 2009-04-10 | 409 | 420 | 409 | 412 | 50,000 | 412 |
| 2009-04-09 | 406 | 410 | 401 | 406 | 55,200 | 406 |
| 2009-04-08 | 400 | 405 | 391 | 401 | 37,700 | 401 |
| 2009-04-07 | 401 | 407 | 399 | 402 | 21,700 | 402 |
| 2009-04-06 | 422 | 422 | 400 | 401 | 44,200 | 401 |
| 2009-04-03 | 420 | 420 | 408 | 417 | 48,000 | 417 |
| 2009-04-02 | 399 | 410 | 399 | 410 | 67,500 | 410 |
| 2009-04-01 | 387 | 395 | 387 | 394 | 34,600 | 394 |
| 2009-03-31 | 414 | 414 | 390 | 391 | 60,700 | 391 |
| 2009-03-30 | 423 | 425 | 405 | 418 | 53,900 | 418 |
| 2009-03-27 | 416 | 423 | 406 | 418 | 111,200 | 418 |
| 2009-03-26 | 418 | 429 | 418 | 421 | 42,200 | 421 |
| 2009-03-25 | 458 | 458 | 445 | 446 | 74,700 | 446 |
| 2009-03-24 | 451 | 460 | 446 | 450 | 135,200 | 450 |
| 2009-03-23 | 465 | 472 | 448 | 452 | 86,800 | 452 |
| 2009-03-19 | 455 | 455 | 448 | 450 | 14,500 | 450 |
| 2009-03-18 | 458 | 459 | 449 | 452 | 26,900 | 452 |
| 2009-03-17 | 449 | 454 | 445 | 454 | 103,900 | 454 |
| 2009-03-16 | 433 | 441 | 422 | 439 | 23,600 | 439 |
| 2009-03-13 | 426 | 438 | 423 | 433 | 41,300 | 433 |
| 2009-03-12 | 455 | 455 | 438 | 442 | 13,500 | 442 |
| 2009-03-11 | 441 | 450 | 428 | 450 | 25,200 | 450 |
| 2009-03-10 | 438 | 442 | 430 | 436 | 23,500 | 436 |
| 2009-03-09 | 449 | 453 | 438 | 444 | 14,700 | 444 |
| 2009-03-06 | 443 | 466 | 443 | 454 | 35,100 | 454 |
| 2009-03-05 | 460 | 465 | 452 | 458 | 32,700 | 458 |
| 2009-03-04 | 443 | 455 | 443 | 450 | 16,900 | 450 |
| 2009-03-03 | 460 | 460 | 443 | 455 | 7,100 | 455 |
| 2009-03-02 | 450 | 465 | 450 | 465 | 11,800 | 465 |
| 2009-02-27 | 467 | 471 | 460 | 469 | 21,000 | 469 |
| 2009-02-26 | 464 | 465 | 457 | 465 | 16,200 | 465 |
| 2009-02-25 | 480 | 480 | 454 | 459 | 37,400 | 459 |
| 2009-02-24 | 438 | 450 | 438 | 445 | 42,000 | 445 |
| 2009-02-23 | 453 | 460 | 440 | 448 | 33,100 | 448 |
| 2009-02-20 | 485 | 489 | 460 | 463 | 24,400 | 463 |
| 2009-02-19 | 476 | 487 | 466 | 480 | 28,800 | 480 |
| 2009-02-18 | 480 | 484 | 475 | 475 | 28,700 | 475 |
| 2009-02-17 | 490 | 492 | 485 | 490 | 44,500 | 490 |
| 2009-02-16 | 489 | 493 | 481 | 493 | 22,600 | 493 |
| 2009-02-13 | 470 | 481 | 454 | 479 | 48,800 | 479 |
| 2009-02-12 | 449 | 470 | 439 | 470 | 57,700 | 470 |
| 2009-02-10 | 450 | 452 | 415 | 444 | 84,400 | 444 |
| 2009-02-09 | 454 | 455 | 437 | 450 | 51,300 | 450 |
| 2009-02-06 | 441 | 445 | 436 | 441 | 48,600 | 441 |
| 2009-02-05 | 439 | 446 | 435 | 440 | 64,200 | 440 |
| 2009-02-04 | 429 | 435 | 429 | 430 | 34,100 | 430 |
| 2009-02-03 | 420 | 435 | 419 | 424 | 17,600 | 424 |
| 2009-02-02 | 434 | 434 | 420 | 425 | 11,800 | 425 |
| 2009-01-30 | 435 | 442 | 423 | 434 | 28,800 | 434 |
| 2009-01-29 | 416 | 438 | 415 | 438 | 69,800 | 438 |
| 2009-01-28 | 414 | 421 | 411 | 415 | 16,300 | 415 |
| 2009-01-27 | 392 | 412 | 392 | 409 | 12,500 | 409 |
| 2009-01-26 | 392 | 399 | 390 | 394 | 8,900 | 394 |
| 2009-01-23 | 415 | 415 | 391 | 397 | 12,900 | 397 |
| 2009-01-22 | 404 | 406 | 392 | 405 | 13,300 | 405 |
| 2009-01-21 | 390 | 414 | 385 | 414 | 53,100 | 414 |
| 2009-01-20 | 397 | 435 | 395 | 425 | 12,500 | 425 |
| 2009-01-19 | 398 | 411 | 388 | 401 | 22,100 | 401 |
| 2009-01-16 | 392 | 408 | 392 | 400 | 24,700 | 400 |
| 2009-01-15 | 401 | 406 | 389 | 397 | 24,600 | 397 |
| 2009-01-14 | 413 | 424 | 401 | 402 | 26,000 | 402 |
| 2009-01-13 | 420 | 424 | 404 | 417 | 34,000 | 417 |
| 2009-01-09 | 446 | 446 | 420 | 431 | 26,500 | 431 |
| 2009-01-08 | 444 | 444 | 415 | 436 | 29,300 | 436 |
| 2009-01-07 | 435 | 445 | 432 | 443 | 18,200 | 443 |
| 2009-01-06 | 453 | 453 | 430 | 430 | 36,600 | 430 |
| 2009-01-05 | 458 | 458 | 438 | 451 | 5,300 | 451 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
