明和地所(8869)の株価時系列情報
明和地所(8869)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 472 | 480 | 448 | 476 | 174,300 |
2012/12/27 | 490 | 510 | 470 | 471 | 266,200 |
2012/12/26 | 470 | 482 | 456 | 478 | 266,600 |
2012/12/25 | 429 | 455 | 413 | 455 | 234,900 |
2012/12/21 | 420 | 425 | 403 | 413 | 119,100 |
2012/12/20 | 410 | 426 | 402 | 420 | 148,000 |
2012/12/19 | 413 | 427 | 400 | 415 | 195,400 |
2012/12/18 | 400 | 419 | 399 | 413 | 253,300 |
2012/12/17 | 376 | 404 | 371 | 393 | 243,300 |
2012/12/14 | 375 | 375 | 368 | 369 | 68,700 |
2012/12/13 | 367 | 376 | 367 | 371 | 73,200 |
2012/12/12 | 365 | 368 | 363 | 365 | 40,800 |
2012/12/11 | 364 | 366 | 362 | 365 | 37,000 |
2012/12/10 | 373 | 373 | 365 | 366 | 74,000 |
2012/12/07 | 370 | 373 | 366 | 373 | 62,600 |
2012/12/06 | 369 | 374 | 366 | 374 | 66,400 |
2012/12/05 | 375 | 375 | 368 | 368 | 47,400 |
2012/12/04 | 380 | 385 | 375 | 380 | 44,400 |
2012/12/03 | 370 | 383 | 370 | 383 | 30,500 |
2012/11/30 | 373 | 377 | 368 | 368 | 18,000 |
2012/11/29 | 368 | 380 | 365 | 373 | 82,700 |
2012/11/28 | 368 | 368 | 356 | 366 | 64,600 |
2012/11/27 | 365 | 366 | 360 | 366 | 30,100 |
2012/11/26 | 373 | 376 | 361 | 369 | 96,800 |
2012/11/22 | 385 | 386 | 367 | 373 | 105,300 |
2012/11/21 | 357 | 380 | 357 | 375 | 150,500 |
2012/11/20 | 355 | 363 | 355 | 359 | 52,300 |
2012/11/19 | 350 | 358 | 348 | 354 | 45,500 |
2012/11/16 | 343 | 348 | 341 | 344 | 39,700 |
2012/11/15 | 334 | 340 | 332 | 338 | 22,900 |
2012/11/14 | 334 | 336 | 332 | 334 | 12,000 |
2012/11/13 | 341 | 341 | 328 | 329 | 40,300 |
2012/11/12 | 341 | 345 | 337 | 338 | 44,900 |
2012/11/09 | 342 | 345 | 337 | 340 | 31,000 |
2012/11/08 | 345 | 348 | 344 | 346 | 9,200 |
2012/11/07 | 352 | 355 | 347 | 350 | 24,600 |
2012/11/06 | 353 | 355 | 349 | 351 | 21,400 |
2012/11/05 | 359 | 359 | 352 | 353 | 20,500 |
2012/11/02 | 359 | 360 | 353 | 355 | 22,600 |
2012/11/01 | 356 | 357 | 351 | 352 | 10,000 |
2012/10/31 | 342 | 353 | 342 | 352 | 25,400 |
2012/10/30 | 357 | 360 | 331 | 335 | 58,500 |
2012/10/29 | 356 | 360 | 353 | 353 | 13,800 |
2012/10/26 | 360 | 362 | 353 | 356 | 31,600 |
2012/10/25 | 357 | 360 | 355 | 360 | 12,000 |
2012/10/24 | 358 | 361 | 352 | 357 | 23,600 |
2012/10/23 | 360 | 361 | 356 | 359 | 23,500 |
2012/10/22 | 355 | 362 | 355 | 361 | 10,700 |
2012/10/19 | 361 | 363 | 353 | 362 | 18,500 |
2012/10/18 | 358 | 364 | 356 | 363 | 45,100 |
2012/10/17 | 357 | 357 | 354 | 356 | 21,100 |
2012/10/16 | 356 | 356 | 350 | 355 | 17,400 |
2012/10/15 | 351 | 355 | 345 | 353 | 11,300 |
2012/10/12 | 343 | 350 | 343 | 347 | 22,700 |
2012/10/11 | 354 | 354 | 340 | 342 | 57,300 |
2012/10/10 | 356 | 359 | 352 | 359 | 26,700 |
2012/10/09 | 359 | 361 | 356 | 357 | 39,600 |
2012/10/05 | 354 | 362 | 352 | 362 | 37,400 |
2012/10/04 | 347 | 355 | 342 | 354 | 19,700 |
2012/10/03 | 349 | 350 | 348 | 349 | 7,700 |
2012/10/02 | 357 | 357 | 352 | 353 | 13,200 |
2012/10/01 | 355 | 357 | 347 | 357 | 22,400 |
2012/09/28 | 349 | 353 | 349 | 351 | 27,600 |
2012/09/27 | 345 | 350 | 340 | 341 | 24,800 |
2012/09/26 | 343 | 356 | 343 | 350 | 21,100 |
2012/09/25 | 347 | 353 | 345 | 353 | 54,800 |
2012/09/24 | 345 | 347 | 342 | 347 | 17,800 |
2012/09/21 | 342 | 349 | 341 | 347 | 35,600 |
2012/09/20 | 355 | 355 | 342 | 342 | 30,200 |
2012/09/19 | 354 | 364 | 354 | 355 | 86,700 |
2012/09/18 | 352 | 360 | 350 | 358 | 41,500 |
2012/09/14 | 335 | 352 | 335 | 351 | 60,600 |
2012/09/13 | 334 | 335 | 328 | 329 | 40,200 |
2012/09/12 | 331 | 340 | 329 | 331 | 30,300 |
2012/09/11 | 337 | 337 | 328 | 328 | 30,300 |
2012/09/10 | 334 | 342 | 332 | 341 | 47,500 |
2012/09/07 | 331 | 336 | 327 | 335 | 61,800 |
2012/09/06 | 343 | 343 | 328 | 328 | 40,600 |
2012/09/05 | 347 | 347 | 340 | 345 | 16,600 |
2012/09/04 | 347 | 364 | 343 | 347 | 47,500 |
2012/09/03 | 347 | 363 | 347 | 347 | 21,800 |
2012/08/31 | 361 | 361 | 345 | 347 | 56,200 |
2012/08/30 | 369 | 372 | 360 | 363 | 20,800 |
2012/08/29 | 371 | 373 | 369 | 372 | 13,900 |
2012/08/28 | 380 | 380 | 368 | 376 | 23,500 |
2012/08/27 | 387 | 387 | 381 | 381 | 12,200 |
2012/08/24 | 388 | 389 | 384 | 387 | 25,200 |
2012/08/23 | 389 | 389 | 385 | 389 | 6,400 |
2012/08/22 | 389 | 389 | 384 | 389 | 12,200 |
2012/08/21 | 383 | 391 | 382 | 389 | 22,500 |
2012/08/20 | 386 | 391 | 383 | 385 | 17,500 |
2012/08/17 | 377 | 387 | 375 | 385 | 28,300 |
2012/08/16 | 377 | 382 | 373 | 379 | 20,900 |
2012/08/15 | 368 | 379 | 365 | 379 | 20,100 |
2012/08/14 | 378 | 379 | 365 | 366 | 63,900 |
2012/08/13 | 375 | 380 | 375 | 376 | 19,200 |
2012/08/10 | 374 | 379 | 374 | 375 | 48,500 |
2012/08/09 | 374 | 383 | 374 | 382 | 28,600 |
2012/08/08 | 374 | 383 | 373 | 373 | 49,500 |
2012/08/07 | 373 | 379 | 373 | 375 | 24,700 |
2012/08/06 | 376 | 383 | 373 | 379 | 90,000 |
2012/08/03 | 386 | 393 | 383 | 389 | 61,000 |
2012/08/02 | 385 | 395 | 385 | 386 | 34,200 |
2012/08/01 | 390 | 390 | 385 | 385 | 43,900 |
2012/07/31 | 396 | 401 | 392 | 398 | 27,500 |
2012/07/30 | 395 | 400 | 395 | 400 | 14,800 |
2012/07/27 | 390 | 396 | 387 | 387 | 21,500 |
2012/07/26 | 387 | 396 | 382 | 386 | 15,400 |
2012/07/25 | 395 | 396 | 385 | 388 | 23,800 |
2012/07/24 | 391 | 395 | 385 | 392 | 10,800 |
2012/07/23 | 397 | 405 | 393 | 393 | 16,300 |
2012/07/20 | 409 | 409 | 400 | 403 | 37,800 |
2012/07/19 | 422 | 427 | 412 | 412 | 20,600 |
2012/07/18 | 413 | 429 | 413 | 423 | 39,100 |
2012/07/17 | 413 | 419 | 410 | 416 | 17,200 |
2012/07/13 | 406 | 415 | 406 | 413 | 8,900 |
2012/07/12 | 421 | 423 | 407 | 407 | 13,200 |
2012/07/11 | 416 | 427 | 415 | 421 | 17,300 |
2012/07/10 | 427 | 431 | 419 | 419 | 16,800 |
2012/07/09 | 420 | 427 | 413 | 424 | 15,700 |
2012/07/06 | 432 | 432 | 420 | 423 | 19,400 |
2012/07/05 | 436 | 437 | 429 | 431 | 13,400 |
2012/07/04 | 432 | 437 | 431 | 434 | 18,700 |
2012/07/03 | 427 | 435 | 425 | 431 | 18,600 |
2012/07/02 | 430 | 432 | 425 | 426 | 13,600 |
2012/06/29 | 416 | 427 | 411 | 427 | 29,400 |
2012/06/28 | 416 | 421 | 411 | 417 | 39,600 |
2012/06/27 | 419 | 422 | 403 | 416 | 26,500 |
2012/06/26 | 415 | 420 | 410 | 413 | 28,100 |
2012/06/25 | 423 | 423 | 416 | 420 | 29,100 |
2012/06/22 | 403 | 413 | 403 | 407 | 18,400 |
2012/06/21 | 407 | 418 | 403 | 415 | 29,300 |
2012/06/20 | 400 | 404 | 397 | 401 | 11,700 |
2012/06/19 | 400 | 402 | 394 | 394 | 8,800 |
2012/06/18 | 394 | 410 | 391 | 406 | 18,000 |
2012/06/15 | 391 | 393 | 387 | 387 | 9,300 |
2012/06/14 | 387 | 390 | 386 | 389 | 9,400 |
2012/06/13 | 388 | 388 | 385 | 386 | 22,600 |
2012/06/12 | 386 | 387 | 384 | 386 | 11,800 |
2012/06/11 | 388 | 394 | 386 | 386 | 8,500 |
2012/06/08 | 392 | 392 | 382 | 385 | 20,500 |
2012/06/07 | 383 | 389 | 383 | 389 | 5,100 |
2012/06/06 | 367 | 383 | 367 | 380 | 16,200 |
2012/06/05 | 366 | 373 | 359 | 367 | 24,100 |
2012/06/04 | 378 | 378 | 365 | 365 | 34,300 |
2012/06/01 | 396 | 396 | 386 | 388 | 10,900 |
2012/05/31 | 387 | 401 | 381 | 396 | 34,800 |
2012/05/30 | 386 | 392 | 380 | 392 | 23,600 |
2012/05/29 | 374 | 385 | 363 | 382 | 16,800 |
2012/05/28 | 377 | 378 | 368 | 370 | 9,100 |
2012/05/25 | 386 | 386 | 377 | 377 | 10,100 |
2012/05/24 | 373 | 379 | 372 | 379 | 7,900 |
2012/05/23 | 384 | 389 | 373 | 373 | 20,200 |
2012/05/22 | 381 | 392 | 380 | 384 | 11,300 |
2012/05/21 | 377 | 382 | 376 | 381 | 21,700 |
2012/05/18 | 390 | 399 | 378 | 382 | 50,800 |
2012/05/17 | 386 | 400 | 386 | 396 | 20,400 |
2012/05/16 | 397 | 406 | 388 | 390 | 48,200 |
2012/05/15 | 387 | 402 | 387 | 396 | 75,700 |
2012/05/14 | 426 | 427 | 403 | 403 | 99,200 |
2012/05/11 | 396 | 412 | 396 | 410 | 95,500 |
2012/05/10 | 384 | 393 | 384 | 392 | 19,000 |
2012/05/09 | 390 | 394 | 372 | 392 | 79,500 |
2012/05/08 | 386 | 398 | 386 | 397 | 27,500 |
2012/05/07 | 391 | 394 | 377 | 382 | 46,900 |
2012/05/02 | 399 | 403 | 397 | 399 | 22,400 |
2012/05/01 | 398 | 405 | 394 | 394 | 68,600 |
2012/04/27 | 416 | 418 | 399 | 406 | 67,000 |
2012/04/26 | 413 | 417 | 412 | 413 | 16,400 |
2012/04/25 | 415 | 416 | 404 | 413 | 39,800 |
2012/04/24 | 400 | 413 | 399 | 407 | 46,600 |
2012/04/23 | 417 | 419 | 410 | 413 | 43,100 |
2012/04/20 | 407 | 411 | 402 | 409 | 19,200 |
2012/04/19 | 393 | 408 | 393 | 401 | 43,400 |
2012/04/18 | 394 | 409 | 392 | 409 | 52,900 |
2012/04/17 | 400 | 403 | 391 | 392 | 54,000 |
2012/04/16 | 415 | 415 | 403 | 403 | 32,400 |
2012/04/13 | 426 | 427 | 415 | 418 | 42,300 |
2012/04/12 | 417 | 418 | 404 | 418 | 72,400 |
2012/04/11 | 395 | 398 | 390 | 396 | 94,600 |
2012/04/10 | 409 | 419 | 403 | 404 | 78,400 |
2012/04/09 | 415 | 422 | 413 | 413 | 35,100 |
2012/04/06 | 428 | 437 | 422 | 422 | 87,500 |
2012/04/05 | 412 | 428 | 410 | 428 | 67,100 |
2012/04/04 | 422 | 430 | 415 | 421 | 109,500 |
2012/04/03 | 433 | 435 | 411 | 414 | 171,100 |
2012/04/02 | 436 | 441 | 433 | 435 | 73,700 |
2012/03/30 | 436 | 440 | 431 | 431 | 109,500 |
2012/03/29 | 450 | 451 | 431 | 445 | 120,300 |
2012/03/28 | 445 | 461 | 442 | 447 | 189,000 |
2012/03/27 | 460 | 476 | 457 | 476 | 129,800 |
2012/03/26 | 464 | 467 | 449 | 452 | 278,500 |
2012/03/23 | 465 | 475 | 464 | 472 | 73,100 |
2012/03/22 | 487 | 487 | 461 | 470 | 78,000 |
2012/03/21 | 493 | 497 | 483 | 485 | 116,400 |
2012/03/19 | 502 | 502 | 485 | 493 | 98,800 |
2012/03/16 | 496 | 503 | 495 | 503 | 133,000 |
2012/03/15 | 503 | 514 | 497 | 499 | 138,700 |
2012/03/14 | 493 | 505 | 493 | 503 | 118,800 |
2012/03/13 | 500 | 505 | 485 | 485 | 196,500 |
2012/03/12 | 490 | 493 | 480 | 484 | 204,800 |
2012/03/09 | 440 | 462 | 439 | 458 | 171,300 |
2012/03/08 | 434 | 442 | 431 | 442 | 98,700 |
2012/03/07 | 425 | 434 | 425 | 434 | 47,200 |
2012/03/06 | 441 | 442 | 430 | 437 | 56,900 |
2012/03/05 | 434 | 442 | 433 | 435 | 72,100 |
2012/03/02 | 446 | 447 | 434 | 442 | 81,500 |
2012/03/01 | 448 | 456 | 423 | 424 | 162,600 |
2012/02/29 | 443 | 454 | 438 | 449 | 165,800 |
2012/02/28 | 422 | 442 | 417 | 435 | 105,500 |
2012/02/27 | 441 | 449 | 430 | 430 | 156,300 |
2012/02/24 | 414 | 440 | 413 | 437 | 178,600 |
2012/02/23 | 415 | 419 | 409 | 415 | 93,400 |
2012/02/22 | 402 | 412 | 402 | 412 | 73,300 |
2012/02/21 | 402 | 406 | 401 | 402 | 69,100 |
2012/02/20 | 420 | 420 | 395 | 410 | 238,900 |
2012/02/17 | 370 | 399 | 367 | 395 | 225,800 |
2012/02/16 | 379 | 379 | 358 | 365 | 94,900 |
2012/02/15 | 373 | 380 | 366 | 376 | 165,700 |
2012/02/14 | 346 | 365 | 345 | 365 | 72,200 |
2012/02/13 | 350 | 350 | 345 | 346 | 34,700 |
2012/02/10 | 358 | 359 | 347 | 354 | 43,200 |
2012/02/09 | 359 | 359 | 355 | 356 | 20,300 |
2012/02/08 | 359 | 359 | 352 | 357 | 22,900 |
2012/02/07 | 357 | 361 | 354 | 357 | 17,500 |
2012/02/06 | 355 | 362 | 355 | 355 | 16,200 |
2012/02/03 | 357 | 358 | 353 | 353 | 22,800 |
2012/02/02 | 362 | 365 | 356 | 358 | 42,600 |
2012/02/01 | 364 | 366 | 359 | 361 | 46,000 |
2012/01/31 | 354 | 366 | 354 | 366 | 50,700 |
2012/01/30 | 355 | 360 | 350 | 356 | 29,100 |
2012/01/27 | 350 | 356 | 347 | 356 | 48,900 |
2012/01/26 | 357 | 358 | 352 | 354 | 46,500 |
2012/01/25 | 349 | 355 | 348 | 355 | 49,200 |
2012/01/24 | 353 | 356 | 349 | 351 | 53,900 |
2012/01/23 | 349 | 359 | 344 | 352 | 116,200 |
2012/01/20 | 329 | 343 | 329 | 340 | 93,100 |
2012/01/19 | 330 | 332 | 328 | 328 | 74,600 |
2012/01/18 | 331 | 333 | 328 | 329 | 62,500 |
2012/01/17 | 331 | 334 | 328 | 330 | 26,700 |
2012/01/16 | 336 | 336 | 332 | 334 | 24,600 |
2012/01/13 | 339 | 339 | 336 | 337 | 19,000 |
2012/01/12 | 345 | 345 | 339 | 339 | 13,500 |
2012/01/11 | 354 | 354 | 344 | 345 | 7,700 |
2012/01/10 | 344 | 356 | 344 | 353 | 8,200 |
2012/01/06 | 352 | 352 | 342 | 344 | 11,800 |
2012/01/05 | 357 | 358 | 355 | 355 | 10,400 |
2012/01/04 | 358 | 360 | 350 | 356 | 15,200 |