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 |
---|---|---|---|---|---|
2014/12/30 | 515 | 515 | 507 | 510 | 23,000 |
2014/12/29 | 510 | 513 | 504 | 512 | 43,200 |
2014/12/26 | 499 | 507 | 498 | 505 | 38,100 |
2014/12/25 | 506 | 506 | 498 | 499 | 48,800 |
2014/12/24 | 509 | 509 | 502 | 506 | 34,800 |
2014/12/22 | 504 | 509 | 503 | 507 | 27,900 |
2014/12/19 | 498 | 510 | 497 | 505 | 80,800 |
2014/12/18 | 497 | 506 | 497 | 500 | 45,700 |
2014/12/17 | 490 | 500 | 489 | 492 | 54,800 |
2014/12/16 | 505 | 505 | 496 | 496 | 57,100 |
2014/12/15 | 508 | 515 | 506 | 507 | 57,400 |
2014/12/12 | 510 | 517 | 510 | 515 | 65,900 |
2014/12/11 | 510 | 516 | 508 | 511 | 48,600 |
2014/12/10 | 516 | 522 | 511 | 512 | 74,600 |
2014/12/09 | 526 | 527 | 522 | 523 | 49,600 |
2014/12/08 | 524 | 528 | 523 | 526 | 59,000 |
2014/12/05 | 525 | 525 | 519 | 523 | 46,100 |
2014/12/04 | 520 | 526 | 516 | 525 | 66,200 |
2014/12/03 | 517 | 530 | 516 | 520 | 89,500 |
2014/12/02 | 519 | 520 | 510 | 519 | 67,900 |
2014/12/01 | 512 | 519 | 511 | 518 | 62,900 |
2014/11/28 | 515 | 517 | 510 | 512 | 63,800 |
2014/11/27 | 521 | 522 | 510 | 510 | 49,400 |
2014/11/26 | 521 | 523 | 515 | 521 | 57,900 |
2014/11/25 | 519 | 522 | 511 | 521 | 75,400 |
2014/11/21 | 518 | 522 | 508 | 521 | 62,200 |
2014/11/20 | 530 | 530 | 512 | 515 | 89,000 |
2014/11/19 | 527 | 531 | 521 | 522 | 55,000 |
2014/11/18 | 514 | 525 | 514 | 520 | 65,200 |
2014/11/17 | 535 | 538 | 510 | 514 | 85,500 |
2014/11/14 | 529 | 532 | 517 | 531 | 143,200 |
2014/11/13 | 523 | 526 | 515 | 522 | 83,400 |
2014/11/12 | 513 | 523 | 509 | 519 | 150,100 |
2014/11/11 | 514 | 518 | 501 | 506 | 88,400 |
2014/11/10 | 531 | 534 | 502 | 506 | 140,600 |
2014/11/07 | 522 | 533 | 514 | 529 | 76,200 |
2014/11/06 | 531 | 534 | 507 | 508 | 109,500 |
2014/11/05 | 528 | 540 | 521 | 525 | 140,100 |
2014/11/04 | 550 | 550 | 532 | 532 | 255,700 |
2014/10/31 | 486 | 519 | 477 | 519 | 236,200 |
2014/10/30 | 485 | 508 | 480 | 485 | 138,200 |
2014/10/29 | 481 | 494 | 479 | 490 | 57,600 |
2014/10/28 | 500 | 500 | 475 | 477 | 94,100 |
2014/10/27 | 505 | 505 | 495 | 503 | 15,700 |
2014/10/24 | 506 | 506 | 493 | 502 | 50,000 |
2014/10/23 | 494 | 500 | 491 | 499 | 37,600 |
2014/10/22 | 482 | 495 | 482 | 494 | 36,500 |
2014/10/21 | 487 | 487 | 477 | 479 | 30,600 |
2014/10/20 | 470 | 485 | 470 | 484 | 33,300 |
2014/10/17 | 477 | 489 | 460 | 469 | 55,400 |
2014/10/16 | 470 | 485 | 470 | 483 | 79,300 |
2014/10/15 | 477 | 489 | 471 | 486 | 33,700 |
2014/10/14 | 467 | 482 | 467 | 475 | 64,500 |
2014/10/10 | 479 | 485 | 470 | 481 | 50,500 |
2014/10/09 | 496 | 497 | 481 | 483 | 55,900 |
2014/10/08 | 495 | 501 | 492 | 493 | 94,300 |
2014/10/07 | 500 | 506 | 500 | 500 | 33,300 |
2014/10/06 | 508 | 508 | 504 | 508 | 27,000 |
2014/10/03 | 487 | 503 | 487 | 502 | 62,300 |
2014/10/02 | 511 | 511 | 487 | 492 | 146,000 |
2014/10/01 | 517 | 527 | 516 | 526 | 95,600 |
2014/09/30 | 510 | 516 | 508 | 515 | 64,200 |
2014/09/29 | 508 | 515 | 504 | 514 | 46,300 |
2014/09/26 | 504 | 507 | 503 | 503 | 50,000 |
2014/09/25 | 502 | 512 | 502 | 507 | 97,100 |
2014/09/24 | 517 | 517 | 500 | 501 | 89,100 |
2014/09/22 | 512 | 516 | 511 | 516 | 37,000 |
2014/09/19 | 508 | 517 | 501 | 516 | 107,100 |
2014/09/18 | 505 | 508 | 504 | 508 | 110,700 |
2014/09/17 | 496 | 500 | 492 | 496 | 114,600 |
2014/09/16 | 498 | 498 | 494 | 498 | 53,100 |
2014/09/12 | 501 | 507 | 500 | 500 | 73,300 |
2014/09/11 | 510 | 511 | 500 | 501 | 72,700 |
2014/09/10 | 505 | 513 | 503 | 511 | 37,800 |
2014/09/09 | 515 | 515 | 507 | 508 | 26,100 |
2014/09/08 | 511 | 516 | 505 | 511 | 52,800 |
2014/09/05 | 517 | 518 | 510 | 512 | 67,900 |
2014/09/04 | 515 | 519 | 512 | 513 | 54,000 |
2014/09/03 | 504 | 512 | 504 | 511 | 112,000 |
2014/09/02 | 494 | 506 | 494 | 504 | 119,400 |
2014/09/01 | 495 | 499 | 494 | 499 | 29,500 |
2014/08/29 | 499 | 499 | 491 | 495 | 34,700 |
2014/08/28 | 499 | 499 | 494 | 498 | 39,100 |
2014/08/27 | 494 | 500 | 492 | 499 | 79,500 |
2014/08/26 | 495 | 497 | 490 | 492 | 32,800 |
2014/08/25 | 499 | 500 | 494 | 498 | 26,200 |
2014/08/22 | 498 | 500 | 493 | 497 | 59,800 |
2014/08/21 | 496 | 500 | 494 | 500 | 61,700 |
2014/08/20 | 503 | 503 | 496 | 498 | 55,500 |
2014/08/19 | 500 | 505 | 494 | 503 | 74,000 |
2014/08/18 | 489 | 496 | 488 | 496 | 68,100 |
2014/08/15 | 486 | 490 | 483 | 487 | 80,700 |
2014/08/14 | 491 | 493 | 488 | 490 | 66,200 |
2014/08/13 | 495 | 498 | 493 | 495 | 85,200 |
2014/08/12 | 510 | 510 | 497 | 499 | 220,400 |
2014/08/11 | 494 | 503 | 487 | 501 | 330,000 |
2014/08/08 | 452 | 498 | 435 | 478 | 352,900 |
2014/08/07 | 446 | 452 | 446 | 452 | 67,200 |
2014/08/06 | 445 | 449 | 445 | 447 | 44,800 |
2014/08/05 | 443 | 447 | 442 | 446 | 52,600 |
2014/08/04 | 446 | 446 | 441 | 442 | 42,900 |
2014/08/01 | 452 | 453 | 440 | 442 | 117,500 |
2014/07/31 | 461 | 461 | 456 | 456 | 23,500 |
2014/07/30 | 459 | 461 | 455 | 461 | 36,700 |
2014/07/29 | 463 | 463 | 458 | 460 | 30,800 |
2014/07/28 | 463 | 463 | 459 | 460 | 27,600 |
2014/07/25 | 463 | 463 | 455 | 460 | 36,300 |
2014/07/24 | 460 | 461 | 455 | 459 | 30,200 |
2014/07/23 | 462 | 462 | 456 | 459 | 35,400 |
2014/07/22 | 451 | 462 | 451 | 460 | 49,600 |
2014/07/18 | 455 | 455 | 445 | 449 | 46,400 |
2014/07/17 | 455 | 459 | 455 | 455 | 30,600 |
2014/07/16 | 450 | 457 | 450 | 452 | 30,700 |
2014/07/15 | 450 | 453 | 448 | 449 | 19,700 |
2014/07/14 | 441 | 448 | 441 | 446 | 19,200 |
2014/07/11 | 440 | 442 | 436 | 441 | 40,000 |
2014/07/10 | 452 | 457 | 445 | 446 | 39,800 |
2014/07/09 | 450 | 458 | 450 | 452 | 34,300 |
2014/07/08 | 460 | 461 | 454 | 458 | 46,900 |
2014/07/07 | 466 | 466 | 461 | 462 | 31,200 |
2014/07/04 | 469 | 470 | 465 | 466 | 61,000 |
2014/07/03 | 464 | 468 | 464 | 466 | 79,900 |
2014/07/02 | 453 | 466 | 452 | 460 | 107,200 |
2014/07/01 | 453 | 454 | 448 | 450 | 38,500 |
2014/06/30 | 443 | 450 | 441 | 450 | 36,600 |
2014/06/27 | 446 | 446 | 435 | 442 | 59,400 |
2014/06/26 | 444 | 449 | 444 | 445 | 16,900 |
2014/06/25 | 451 | 451 | 442 | 443 | 61,900 |
2014/06/24 | 449 | 454 | 449 | 450 | 30,200 |
2014/06/23 | 453 | 457 | 452 | 454 | 51,000 |
2014/06/20 | 449 | 462 | 448 | 452 | 143,300 |
2014/06/19 | 448 | 449 | 446 | 448 | 36,300 |
2014/06/18 | 444 | 447 | 444 | 446 | 37,600 |
2014/06/17 | 450 | 450 | 442 | 444 | 51,400 |
2014/06/16 | 455 | 455 | 445 | 447 | 73,800 |
2014/06/13 | 434 | 447 | 434 | 446 | 81,800 |
2014/06/12 | 434 | 439 | 434 | 438 | 19,900 |
2014/06/11 | 433 | 441 | 433 | 438 | 37,100 |
2014/06/10 | 440 | 442 | 437 | 437 | 47,700 |
2014/06/09 | 441 | 442 | 437 | 442 | 37,800 |
2014/06/06 | 433 | 437 | 431 | 434 | 52,900 |
2014/06/05 | 435 | 435 | 430 | 433 | 52,900 |
2014/06/04 | 433 | 437 | 431 | 437 | 54,200 |
2014/06/03 | 445 | 445 | 436 | 438 | 43,800 |
2014/06/02 | 432 | 444 | 430 | 442 | 42,500 |
2014/05/30 | 435 | 437 | 427 | 432 | 39,500 |
2014/05/29 | 425 | 433 | 425 | 431 | 23,100 |
2014/05/28 | 433 | 433 | 424 | 430 | 41,400 |
2014/05/27 | 434 | 442 | 430 | 433 | 53,900 |
2014/05/26 | 417 | 433 | 415 | 429 | 33,500 |
2014/05/23 | 415 | 420 | 410 | 410 | 80,500 |
2014/05/22 | 416 | 418 | 410 | 411 | 80,700 |
2014/05/21 | 418 | 418 | 411 | 417 | 44,900 |
2014/05/20 | 425 | 429 | 411 | 418 | 50,400 |
2014/05/19 | 450 | 453 | 426 | 430 | 59,400 |
2014/05/16 | 440 | 444 | 436 | 442 | 43,400 |
2014/05/15 | 430 | 446 | 430 | 442 | 52,300 |
2014/05/14 | 445 | 448 | 442 | 447 | 94,100 |
2014/05/13 | 437 | 449 | 435 | 448 | 101,500 |
2014/05/12 | 409 | 440 | 409 | 437 | 204,400 |
2014/05/09 | 395 | 407 | 395 | 405 | 28,400 |
2014/05/08 | 403 | 408 | 398 | 398 | 27,200 |
2014/05/07 | 408 | 411 | 403 | 403 | 60,000 |
2014/05/02 | 408 | 415 | 408 | 414 | 58,600 |
2014/05/01 | 405 | 420 | 405 | 412 | 76,000 |
2014/04/30 | 395 | 417 | 391 | 403 | 109,600 |
2014/04/28 | 391 | 401 | 391 | 399 | 44,600 |
2014/04/25 | 399 | 401 | 396 | 399 | 14,700 |
2014/04/24 | 401 | 402 | 396 | 398 | 22,000 |
2014/04/23 | 395 | 400 | 395 | 398 | 13,200 |
2014/04/22 | 400 | 404 | 395 | 396 | 33,700 |
2014/04/21 | 403 | 407 | 398 | 399 | 11,800 |
2014/04/18 | 403 | 403 | 396 | 401 | 27,900 |
2014/04/17 | 407 | 407 | 402 | 404 | 32,300 |
2014/04/16 | 393 | 403 | 392 | 403 | 25,900 |
2014/04/15 | 395 | 398 | 388 | 389 | 17,800 |
2014/04/14 | 391 | 393 | 385 | 389 | 10,600 |
2014/04/11 | 390 | 398 | 385 | 391 | 34,000 |
2014/04/10 | 402 | 406 | 396 | 396 | 19,200 |
2014/04/09 | 405 | 409 | 396 | 397 | 45,300 |
2014/04/08 | 408 | 412 | 400 | 406 | 37,800 |
2014/04/07 | 417 | 417 | 408 | 408 | 40,600 |
2014/04/04 | 415 | 422 | 414 | 417 | 38,000 |
2014/04/03 | 420 | 426 | 414 | 419 | 97,200 |
2014/04/02 | 420 | 428 | 418 | 424 | 48,000 |
2014/04/01 | 418 | 422 | 412 | 421 | 38,300 |
2014/03/31 | 410 | 424 | 409 | 421 | 32,100 |
2014/03/28 | 393 | 410 | 393 | 410 | 22,400 |
2014/03/27 | 395 | 398 | 388 | 395 | 38,000 |
2014/03/26 | 405 | 406 | 392 | 395 | 61,600 |
2014/03/25 | 400 | 400 | 393 | 395 | 21,500 |
2014/03/24 | 392 | 400 | 391 | 396 | 37,500 |
2014/03/20 | 408 | 408 | 394 | 394 | 62,200 |
2014/03/19 | 412 | 413 | 406 | 408 | 19,600 |
2014/03/18 | 408 | 411 | 406 | 408 | 20,900 |
2014/03/17 | 407 | 411 | 401 | 402 | 43,900 |
2014/03/14 | 419 | 419 | 401 | 411 | 53,700 |
2014/03/13 | 428 | 431 | 426 | 426 | 25,700 |
2014/03/12 | 434 | 434 | 428 | 431 | 19,700 |
2014/03/11 | 431 | 436 | 431 | 434 | 25,100 |
2014/03/10 | 438 | 438 | 430 | 434 | 22,100 |
2014/03/07 | 436 | 445 | 432 | 437 | 55,300 |
2014/03/06 | 429 | 436 | 427 | 434 | 24,200 |
2014/03/05 | 424 | 434 | 424 | 427 | 26,700 |
2014/03/04 | 414 | 429 | 412 | 419 | 57,500 |
2014/03/03 | 417 | 420 | 406 | 414 | 60,600 |
2014/02/28 | 430 | 430 | 417 | 418 | 64,800 |
2014/02/27 | 440 | 440 | 424 | 426 | 83,200 |
2014/02/26 | 454 | 454 | 441 | 441 | 73,700 |
2014/02/25 | 460 | 460 | 449 | 454 | 22,700 |
2014/02/24 | 447 | 455 | 443 | 447 | 49,000 |
2014/02/21 | 446 | 457 | 446 | 453 | 31,200 |
2014/02/20 | 464 | 469 | 443 | 443 | 75,700 |
2014/02/19 | 478 | 478 | 465 | 471 | 14,300 |
2014/02/18 | 452 | 477 | 452 | 476 | 67,500 |
2014/02/17 | 448 | 460 | 444 | 454 | 54,900 |
2014/02/14 | 467 | 470 | 445 | 447 | 57,800 |
2014/02/13 | 486 | 486 | 457 | 459 | 50,700 |
2014/02/12 | 476 | 486 | 476 | 486 | 65,700 |
2014/02/10 | 485 | 485 | 467 | 471 | 60,700 |
2014/02/07 | 460 | 474 | 460 | 473 | 60,700 |
2014/02/06 | 447 | 454 | 439 | 452 | 54,200 |
2014/02/05 | 441 | 447 | 436 | 444 | 96,200 |
2014/02/04 | 431 | 448 | 426 | 427 | 156,600 |
2014/02/03 | 479 | 488 | 460 | 463 | 70,100 |
2014/01/31 | 492 | 502 | 479 | 488 | 95,400 |
2014/01/30 | 497 | 497 | 487 | 492 | 44,300 |
2014/01/29 | 506 | 510 | 502 | 507 | 32,000 |
2014/01/28 | 491 | 503 | 491 | 492 | 64,900 |
2014/01/27 | 491 | 497 | 489 | 490 | 105,600 |
2014/01/24 | 520 | 524 | 505 | 510 | 170,500 |
2014/01/23 | 540 | 544 | 526 | 527 | 61,600 |
2014/01/22 | 545 | 545 | 529 | 540 | 84,900 |
2014/01/21 | 551 | 570 | 539 | 543 | 215,100 |
2014/01/20 | 523 | 535 | 523 | 535 | 93,600 |
2014/01/17 | 520 | 525 | 515 | 523 | 83,500 |
2014/01/16 | 513 | 520 | 508 | 518 | 77,900 |
2014/01/15 | 507 | 513 | 507 | 511 | 28,900 |
2014/01/14 | 510 | 510 | 500 | 507 | 62,900 |
2014/01/10 | 512 | 514 | 508 | 513 | 59,800 |
2014/01/09 | 524 | 524 | 512 | 515 | 49,100 |
2014/01/08 | 519 | 523 | 513 | 521 | 49,900 |
2014/01/07 | 506 | 522 | 506 | 515 | 100,600 |
2014/01/06 | 510 | 511 | 502 | 506 | 57,000 |