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 |
---|---|---|---|---|---|
2013/12/30 | 511 | 516 | 510 | 511 | 69,900 |
2013/12/27 | 504 | 509 | 494 | 509 | 109,400 |
2013/12/26 | 474 | 502 | 474 | 500 | 73,500 |
2013/12/25 | 474 | 481 | 471 | 475 | 112,400 |
2013/12/24 | 490 | 494 | 480 | 482 | 73,400 |
2013/12/20 | 489 | 496 | 489 | 493 | 80,900 |
2013/12/19 | 500 | 502 | 492 | 496 | 154,700 |
2013/12/18 | 476 | 491 | 475 | 490 | 87,100 |
2013/12/17 | 479 | 481 | 465 | 474 | 193,200 |
2013/12/16 | 491 | 491 | 479 | 481 | 60,700 |
2013/12/13 | 494 | 495 | 486 | 491 | 107,600 |
2013/12/12 | 498 | 500 | 491 | 495 | 47,600 |
2013/12/11 | 505 | 505 | 491 | 498 | 83,300 |
2013/12/10 | 502 | 509 | 502 | 504 | 46,600 |
2013/12/09 | 514 | 519 | 500 | 504 | 89,000 |
2013/12/06 | 492 | 506 | 492 | 506 | 93,800 |
2013/12/05 | 512 | 518 | 496 | 497 | 123,200 |
2013/12/04 | 521 | 524 | 506 | 516 | 123,800 |
2013/12/03 | 531 | 531 | 525 | 529 | 103,800 |
2013/12/02 | 520 | 530 | 515 | 527 | 124,800 |
2013/11/29 | 514 | 520 | 511 | 515 | 97,000 |
2013/11/28 | 511 | 523 | 511 | 519 | 198,000 |
2013/11/27 | 508 | 511 | 500 | 502 | 102,800 |
2013/11/26 | 500 | 512 | 495 | 509 | 150,500 |
2013/11/25 | 489 | 505 | 489 | 503 | 221,200 |
2013/11/22 | 481 | 496 | 481 | 488 | 264,400 |
2013/11/21 | 484 | 489 | 471 | 480 | 199,800 |
2013/11/20 | 460 | 491 | 460 | 491 | 398,700 |
2013/11/19 | 465 | 474 | 457 | 460 | 185,200 |
2013/11/18 | 461 | 471 | 458 | 462 | 178,800 |
2013/11/15 | 450 | 460 | 450 | 458 | 165,600 |
2013/11/14 | 445 | 453 | 442 | 443 | 105,600 |
2013/11/13 | 440 | 448 | 440 | 445 | 50,400 |
2013/11/12 | 433 | 448 | 433 | 439 | 97,700 |
2013/11/11 | 470 | 470 | 433 | 438 | 168,300 |
2013/11/08 | 435 | 449 | 435 | 446 | 118,000 |
2013/11/07 | 455 | 455 | 445 | 454 | 70,400 |
2013/11/06 | 446 | 455 | 442 | 454 | 136,800 |
2013/11/05 | 444 | 449 | 432 | 449 | 174,900 |
2013/11/01 | 417 | 443 | 414 | 429 | 159,000 |
2013/10/31 | 420 | 428 | 418 | 419 | 30,100 |
2013/10/30 | 426 | 428 | 416 | 419 | 51,000 |
2013/10/29 | 431 | 431 | 421 | 421 | 75,500 |
2013/10/28 | 431 | 438 | 429 | 431 | 19,500 |
2013/10/25 | 437 | 437 | 424 | 426 | 36,000 |
2013/10/24 | 428 | 438 | 421 | 435 | 58,200 |
2013/10/23 | 442 | 443 | 432 | 433 | 42,200 |
2013/10/22 | 438 | 445 | 437 | 438 | 68,500 |
2013/10/21 | 433 | 438 | 432 | 438 | 62,300 |
2013/10/18 | 423 | 430 | 422 | 430 | 24,700 |
2013/10/17 | 430 | 432 | 424 | 426 | 43,000 |
2013/10/16 | 420 | 430 | 420 | 425 | 37,000 |
2013/10/15 | 432 | 438 | 423 | 426 | 51,300 |
2013/10/11 | 430 | 441 | 427 | 432 | 86,100 |
2013/10/10 | 420 | 426 | 419 | 422 | 39,100 |
2013/10/09 | 398 | 418 | 398 | 415 | 57,300 |
2013/10/08 | 391 | 406 | 391 | 406 | 64,500 |
2013/10/07 | 407 | 410 | 399 | 399 | 55,300 |
2013/10/04 | 405 | 412 | 405 | 407 | 64,300 |
2013/10/03 | 415 | 421 | 410 | 412 | 86,800 |
2013/10/02 | 435 | 442 | 425 | 429 | 114,000 |
2013/10/01 | 447 | 448 | 440 | 441 | 32,500 |
2013/09/30 | 449 | 449 | 440 | 442 | 32,200 |
2013/09/27 | 455 | 455 | 446 | 453 | 91,300 |
2013/09/26 | 426 | 449 | 425 | 447 | 110,900 |
2013/09/25 | 463 | 463 | 446 | 450 | 85,900 |
2013/09/24 | 465 | 466 | 455 | 463 | 106,700 |
2013/09/20 | 460 | 466 | 450 | 462 | 257,400 |
2013/09/19 | 440 | 446 | 430 | 442 | 82,100 |
2013/09/18 | 445 | 446 | 438 | 442 | 62,000 |
2013/09/17 | 442 | 445 | 436 | 439 | 40,200 |
2013/09/13 | 432 | 442 | 430 | 442 | 51,300 |
2013/09/12 | 444 | 444 | 433 | 438 | 51,900 |
2013/09/11 | 455 | 459 | 436 | 447 | 117,600 |
2013/09/10 | 439 | 459 | 436 | 454 | 203,100 |
2013/09/09 | 442 | 442 | 420 | 430 | 158,200 |
2013/09/06 | 409 | 414 | 401 | 402 | 65,700 |
2013/09/05 | 428 | 428 | 416 | 417 | 42,500 |
2013/09/04 | 416 | 429 | 413 | 429 | 59,800 |
2013/09/03 | 418 | 430 | 411 | 420 | 130,100 |
2013/09/02 | 387 | 408 | 385 | 407 | 141,200 |
2013/08/30 | 382 | 385 | 380 | 382 | 61,900 |
2013/08/29 | 383 | 389 | 382 | 385 | 27,700 |
2013/08/28 | 385 | 393 | 382 | 386 | 51,500 |
2013/08/27 | 395 | 398 | 389 | 395 | 43,200 |
2013/08/26 | 396 | 400 | 392 | 394 | 21,900 |
2013/08/23 | 399 | 400 | 394 | 395 | 33,800 |
2013/08/22 | 394 | 402 | 392 | 394 | 28,900 |
2013/08/21 | 400 | 402 | 393 | 394 | 39,300 |
2013/08/20 | 406 | 406 | 400 | 400 | 21,300 |
2013/08/19 | 398 | 408 | 397 | 406 | 50,100 |
2013/08/16 | 400 | 404 | 395 | 398 | 28,600 |
2013/08/15 | 405 | 408 | 400 | 403 | 37,100 |
2013/08/14 | 405 | 406 | 400 | 404 | 30,600 |
2013/08/13 | 401 | 405 | 396 | 399 | 34,100 |
2013/08/12 | 389 | 405 | 385 | 399 | 85,900 |
2013/08/09 | 398 | 398 | 389 | 395 | 44,300 |
2013/08/08 | 400 | 403 | 386 | 390 | 63,000 |
2013/08/07 | 410 | 410 | 401 | 401 | 38,100 |
2013/08/06 | 411 | 411 | 402 | 411 | 41,700 |
2013/08/05 | 404 | 416 | 404 | 411 | 87,100 |
2013/08/02 | 391 | 400 | 390 | 400 | 79,700 |
2013/08/01 | 377 | 396 | 377 | 388 | 69,400 |
2013/07/31 | 388 | 390 | 383 | 384 | 79,500 |
2013/07/30 | 380 | 401 | 380 | 393 | 77,800 |
2013/07/29 | 400 | 400 | 379 | 381 | 148,100 |
2013/07/26 | 411 | 413 | 405 | 405 | 100,100 |
2013/07/25 | 420 | 422 | 413 | 414 | 48,300 |
2013/07/24 | 421 | 421 | 414 | 419 | 40,100 |
2013/07/23 | 418 | 423 | 415 | 417 | 69,600 |
2013/07/22 | 425 | 431 | 417 | 421 | 96,300 |
2013/07/19 | 436 | 442 | 419 | 423 | 221,800 |
2013/07/18 | 439 | 439 | 433 | 436 | 101,300 |
2013/07/17 | 440 | 446 | 431 | 434 | 125,100 |
2013/07/16 | 449 | 455 | 443 | 445 | 88,000 |
2013/07/12 | 449 | 450 | 442 | 445 | 72,700 |
2013/07/11 | 440 | 448 | 435 | 444 | 96,500 |
2013/07/10 | 446 | 457 | 445 | 447 | 137,600 |
2013/07/09 | 452 | 464 | 444 | 444 | 213,500 |
2013/07/08 | 472 | 479 | 452 | 453 | 331,400 |
2013/07/05 | 449 | 469 | 449 | 456 | 555,500 |
2013/07/04 | 417 | 444 | 411 | 438 | 241,300 |
2013/07/03 | 419 | 424 | 406 | 417 | 175,500 |
2013/07/02 | 416 | 426 | 415 | 420 | 170,600 |
2013/07/01 | 410 | 419 | 404 | 415 | 134,600 |
2013/06/28 | 397 | 410 | 395 | 404 | 205,500 |
2013/06/27 | 363 | 393 | 355 | 389 | 230,300 |
2013/06/26 | 394 | 394 | 365 | 367 | 208,800 |
2013/06/25 | 395 | 397 | 383 | 388 | 179,000 |
2013/06/24 | 402 | 406 | 397 | 400 | 73,100 |
2013/06/21 | 399 | 400 | 387 | 398 | 134,000 |
2013/06/20 | 417 | 417 | 402 | 405 | 146,300 |
2013/06/19 | 420 | 432 | 416 | 420 | 119,000 |
2013/06/18 | 408 | 423 | 408 | 417 | 89,300 |
2013/06/17 | 402 | 411 | 402 | 410 | 95,100 |
2013/06/14 | 411 | 419 | 406 | 407 | 123,000 |
2013/06/13 | 405 | 419 | 403 | 410 | 147,300 |
2013/06/12 | 414 | 426 | 401 | 420 | 205,000 |
2013/06/11 | 444 | 444 | 414 | 423 | 246,900 |
2013/06/10 | 424 | 445 | 424 | 444 | 172,300 |
2013/06/07 | 402 | 429 | 400 | 414 | 369,800 |
2013/06/06 | 444 | 456 | 418 | 428 | 334,600 |
2013/06/05 | 488 | 496 | 461 | 465 | 345,000 |
2013/06/04 | 441 | 477 | 441 | 473 | 221,000 |
2013/06/03 | 450 | 479 | 444 | 449 | 311,000 |
2013/05/31 | 482 | 505 | 463 | 470 | 454,200 |
2013/05/30 | 468 | 471 | 452 | 461 | 248,000 |
2013/05/29 | 475 | 488 | 463 | 471 | 393,100 |
2013/05/28 | 475 | 489 | 460 | 475 | 170,200 |
2013/05/27 | 485 | 496 | 466 | 483 | 166,200 |
2013/05/24 | 504 | 523 | 463 | 485 | 396,400 |
2013/05/23 | 541 | 541 | 495 | 498 | 337,200 |
2013/05/22 | 551 | 559 | 538 | 545 | 206,500 |
2013/05/21 | 566 | 566 | 543 | 547 | 219,800 |
2013/05/20 | 568 | 573 | 556 | 562 | 453,100 |
2013/05/17 | 527 | 580 | 518 | 575 | 538,500 |
2013/05/16 | 518 | 533 | 494 | 520 | 406,600 |
2013/05/15 | 556 | 556 | 512 | 516 | 453,800 |
2013/05/14 | 564 | 568 | 544 | 546 | 338,700 |
2013/05/13 | 591 | 592 | 552 | 562 | 458,500 |
2013/05/10 | 594 | 608 | 587 | 595 | 275,500 |
2013/05/09 | 612 | 619 | 590 | 591 | 413,800 |
2013/05/08 | 629 | 631 | 613 | 616 | 262,700 |
2013/05/07 | 635 | 639 | 626 | 629 | 179,900 |
2013/05/02 | 622 | 631 | 614 | 623 | 180,200 |
2013/05/01 | 618 | 639 | 610 | 623 | 291,800 |
2013/04/30 | 600 | 629 | 598 | 617 | 250,900 |
2013/04/26 | 624 | 630 | 610 | 610 | 338,000 |
2013/04/25 | 645 | 652 | 623 | 633 | 331,700 |
2013/04/24 | 658 | 664 | 634 | 644 | 370,500 |
2013/04/23 | 660 | 671 | 650 | 650 | 354,100 |
2013/04/22 | 670 | 673 | 654 | 666 | 511,100 |
2013/04/19 | 639 | 660 | 633 | 656 | 500,800 |
2013/04/18 | 668 | 680 | 633 | 638 | 685,600 |
2013/04/17 | 670 | 685 | 666 | 671 | 572,500 |
2013/04/16 | 678 | 694 | 659 | 670 | 683,300 |
2013/04/15 | 648 | 700 | 648 | 694 | 1,361,000 |
2013/04/12 | 770 | 803 | 763 | 788 | 180,000 |
2013/04/11 | 810 | 845 | 771 | 785 | 462,300 |
2013/04/10 | 800 | 817 | 770 | 795 | 489,700 |
2013/04/09 | 843 | 888 | 739 | 795 | 1,267,700 |
2013/04/08 | 682 | 738 | 676 | 738 | 544,800 |
2013/04/05 | 655 | 675 | 633 | 638 | 609,500 |
2013/04/04 | 568 | 610 | 556 | 605 | 167,500 |
2013/04/03 | 595 | 595 | 569 | 577 | 115,500 |
2013/04/02 | 523 | 585 | 510 | 581 | 226,700 |
2013/04/01 | 580 | 583 | 543 | 544 | 127,500 |
2013/03/29 | 605 | 606 | 571 | 576 | 135,800 |
2013/03/28 | 613 | 619 | 585 | 593 | 169,400 |
2013/03/27 | 610 | 623 | 604 | 609 | 152,500 |
2013/03/26 | 626 | 627 | 619 | 621 | 90,800 |
2013/03/25 | 621 | 633 | 621 | 628 | 100,400 |
2013/03/22 | 622 | 635 | 621 | 627 | 133,100 |
2013/03/21 | 643 | 647 | 626 | 631 | 163,500 |
2013/03/19 | 640 | 666 | 625 | 636 | 227,400 |
2013/03/18 | 626 | 639 | 610 | 625 | 202,700 |
2013/03/15 | 628 | 645 | 621 | 627 | 288,600 |
2013/03/14 | 593 | 620 | 593 | 618 | 326,700 |
2013/03/13 | 580 | 595 | 576 | 593 | 128,700 |
2013/03/12 | 593 | 606 | 584 | 586 | 158,400 |
2013/03/11 | 580 | 594 | 575 | 593 | 189,500 |
2013/03/08 | 570 | 580 | 567 | 571 | 130,500 |
2013/03/07 | 579 | 579 | 562 | 564 | 84,200 |
2013/03/06 | 569 | 576 | 568 | 569 | 112,900 |
2013/03/05 | 595 | 595 | 557 | 563 | 250,200 |
2013/03/04 | 580 | 584 | 570 | 578 | 365,600 |
2013/03/01 | 526 | 553 | 522 | 553 | 253,900 |
2013/02/28 | 520 | 521 | 511 | 517 | 104,800 |
2013/02/27 | 514 | 520 | 505 | 507 | 141,100 |
2013/02/26 | 504 | 513 | 492 | 504 | 165,900 |
2013/02/25 | 500 | 517 | 500 | 512 | 149,400 |
2013/02/22 | 499 | 506 | 492 | 497 | 113,300 |
2013/02/21 | 517 | 517 | 491 | 499 | 121,500 |
2013/02/20 | 527 | 527 | 511 | 517 | 106,400 |
2013/02/19 | 520 | 538 | 516 | 528 | 148,700 |
2013/02/18 | 495 | 514 | 493 | 512 | 75,100 |
2013/02/15 | 486 | 494 | 461 | 481 | 136,300 |
2013/02/14 | 498 | 510 | 490 | 504 | 105,700 |
2013/02/13 | 499 | 514 | 496 | 500 | 144,900 |
2013/02/12 | 536 | 540 | 500 | 516 | 275,300 |
2013/02/08 | 562 | 562 | 542 | 546 | 128,300 |
2013/02/07 | 556 | 570 | 555 | 562 | 78,700 |
2013/02/06 | 556 | 588 | 555 | 570 | 175,100 |
2013/02/05 | 570 | 573 | 551 | 555 | 152,500 |
2013/02/04 | 569 | 598 | 558 | 573 | 476,200 |
2013/02/01 | 503 | 540 | 503 | 539 | 369,000 |
2013/01/31 | 498 | 499 | 492 | 496 | 64,300 |
2013/01/30 | 484 | 498 | 483 | 494 | 97,200 |
2013/01/29 | 486 | 489 | 482 | 483 | 48,700 |
2013/01/28 | 486 | 493 | 482 | 486 | 52,900 |
2013/01/25 | 485 | 489 | 470 | 485 | 64,000 |
2013/01/24 | 470 | 490 | 467 | 485 | 54,300 |
2013/01/23 | 480 | 487 | 473 | 473 | 58,300 |
2013/01/22 | 490 | 498 | 482 | 491 | 66,400 |
2013/01/21 | 488 | 490 | 480 | 484 | 43,500 |
2013/01/18 | 480 | 486 | 467 | 482 | 86,100 |
2013/01/17 | 471 | 476 | 455 | 470 | 95,700 |
2013/01/16 | 485 | 487 | 476 | 479 | 70,800 |
2013/01/15 | 490 | 496 | 486 | 489 | 103,300 |
2013/01/11 | 496 | 496 | 484 | 490 | 100,100 |
2013/01/10 | 489 | 502 | 482 | 496 | 137,400 |
2013/01/09 | 453 | 491 | 451 | 489 | 160,300 |
2013/01/08 | 483 | 483 | 462 | 469 | 107,300 |
2013/01/07 | 490 | 494 | 480 | 483 | 102,400 |
2013/01/04 | 490 | 490 | 477 | 489 | 160,500 |