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 |
---|---|---|---|---|---|
2016/12/30 | 707 | 718 | 707 | 711 | 86,700 |
2016/12/29 | 706 | 722 | 702 | 707 | 137,500 |
2016/12/28 | 703 | 721 | 703 | 719 | 139,500 |
2016/12/27 | 700 | 707 | 697 | 703 | 103,700 |
2016/12/26 | 697 | 700 | 693 | 697 | 61,500 |
2016/12/22 | 700 | 702 | 695 | 697 | 57,900 |
2016/12/21 | 702 | 709 | 697 | 698 | 105,900 |
2016/12/20 | 692 | 700 | 688 | 697 | 105,600 |
2016/12/19 | 681 | 691 | 681 | 687 | 64,300 |
2016/12/16 | 681 | 689 | 681 | 685 | 104,500 |
2016/12/15 | 692 | 697 | 676 | 681 | 156,300 |
2016/12/14 | 704 | 706 | 686 | 695 | 163,400 |
2016/12/13 | 707 | 710 | 705 | 706 | 89,700 |
2016/12/12 | 713 | 723 | 706 | 712 | 188,200 |
2016/12/09 | 707 | 714 | 699 | 714 | 240,100 |
2016/12/08 | 704 | 709 | 696 | 699 | 152,500 |
2016/12/07 | 683 | 700 | 683 | 700 | 220,700 |
2016/12/06 | 673 | 685 | 672 | 683 | 176,900 |
2016/12/05 | 665 | 674 | 660 | 672 | 177,000 |
2016/12/02 | 646 | 658 | 646 | 655 | 90,300 |
2016/12/01 | 650 | 660 | 645 | 647 | 103,800 |
2016/11/30 | 644 | 649 | 639 | 646 | 71,000 |
2016/11/29 | 641 | 644 | 639 | 640 | 50,100 |
2016/11/28 | 631 | 644 | 631 | 642 | 114,400 |
2016/11/25 | 635 | 640 | 628 | 629 | 132,200 |
2016/11/24 | 640 | 645 | 634 | 637 | 171,500 |
2016/11/22 | 621 | 635 | 620 | 633 | 136,200 |
2016/11/21 | 615 | 626 | 615 | 624 | 139,800 |
2016/11/18 | 611 | 615 | 608 | 610 | 113,300 |
2016/11/17 | 600 | 614 | 599 | 607 | 176,900 |
2016/11/16 | 596 | 605 | 591 | 604 | 137,500 |
2016/11/15 | 604 | 604 | 587 | 589 | 223,800 |
2016/11/14 | 591 | 606 | 584 | 605 | 318,100 |
2016/11/11 | 583 | 590 | 583 | 585 | 224,700 |
2016/11/10 | 580 | 584 | 569 | 583 | 127,100 |
2016/11/09 | 580 | 587 | 553 | 564 | 311,600 |
2016/11/08 | 580 | 580 | 574 | 577 | 114,800 |
2016/11/07 | 575 | 578 | 572 | 577 | 134,400 |
2016/11/04 | 567 | 572 | 564 | 571 | 150,500 |
2016/11/02 | 583 | 583 | 566 | 569 | 374,100 |
2016/11/01 | 586 | 586 | 577 | 583 | 176,100 |
2016/10/31 | 585 | 592 | 581 | 582 | 276,600 |
2016/10/28 | 577 | 584 | 577 | 584 | 141,500 |
2016/10/27 | 578 | 580 | 575 | 577 | 91,700 |
2016/10/26 | 578 | 578 | 574 | 576 | 140,500 |
2016/10/25 | 577 | 579 | 575 | 575 | 98,100 |
2016/10/24 | 576 | 577 | 573 | 575 | 78,300 |
2016/10/21 | 577 | 577 | 572 | 573 | 144,400 |
2016/10/20 | 576 | 577 | 573 | 576 | 131,800 |
2016/10/19 | 577 | 580 | 575 | 580 | 203,000 |
2016/10/18 | 573 | 578 | 571 | 573 | 220,100 |
2016/10/17 | 576 | 577 | 572 | 573 | 121,800 |
2016/10/14 | 570 | 573 | 567 | 572 | 131,300 |
2016/10/13 | 567 | 571 | 567 | 570 | 103,200 |
2016/10/12 | 567 | 570 | 567 | 567 | 116,600 |
2016/10/11 | 567 | 572 | 566 | 570 | 116,500 |
2016/10/07 | 564 | 567 | 563 | 566 | 78,200 |
2016/10/06 | 569 | 569 | 561 | 564 | 85,100 |
2016/10/05 | 564 | 568 | 563 | 565 | 62,400 |
2016/10/04 | 562 | 564 | 561 | 563 | 87,000 |
2016/10/03 | 564 | 566 | 561 | 562 | 72,200 |
2016/09/30 | 565 | 568 | 560 | 562 | 189,400 |
2016/09/29 | 568 | 570 | 565 | 566 | 36,400 |
2016/09/28 | 566 | 568 | 562 | 567 | 79,400 |
2016/09/27 | 569 | 571 | 565 | 569 | 113,800 |
2016/09/26 | 571 | 571 | 568 | 570 | 46,500 |
2016/09/23 | 570 | 575 | 567 | 570 | 122,800 |
2016/09/21 | 562 | 572 | 561 | 572 | 49,200 |
2016/09/20 | 560 | 571 | 559 | 562 | 53,900 |
2016/09/16 | 560 | 563 | 558 | 560 | 44,700 |
2016/09/15 | 564 | 565 | 560 | 560 | 52,000 |
2016/09/14 | 567 | 568 | 564 | 566 | 47,100 |
2016/09/13 | 571 | 574 | 567 | 570 | 66,200 |
2016/09/12 | 573 | 574 | 568 | 571 | 73,200 |
2016/09/09 | 576 | 581 | 573 | 577 | 68,300 |
2016/09/08 | 579 | 581 | 576 | 578 | 58,500 |
2016/09/07 | 571 | 580 | 570 | 578 | 93,000 |
2016/09/06 | 571 | 578 | 571 | 577 | 72,700 |
2016/09/05 | 574 | 577 | 571 | 573 | 122,300 |
2016/09/02 | 568 | 571 | 567 | 570 | 37,300 |
2016/09/01 | 567 | 570 | 566 | 569 | 50,300 |
2016/08/31 | 565 | 569 | 563 | 567 | 82,100 |
2016/08/30 | 565 | 566 | 561 | 564 | 52,300 |
2016/08/29 | 562 | 566 | 562 | 565 | 63,100 |
2016/08/26 | 556 | 558 | 553 | 557 | 53,100 |
2016/08/25 | 558 | 562 | 556 | 559 | 27,500 |
2016/08/24 | 556 | 561 | 555 | 556 | 48,000 |
2016/08/23 | 556 | 557 | 554 | 555 | 55,700 |
2016/08/22 | 551 | 558 | 551 | 556 | 79,500 |
2016/08/19 | 553 | 555 | 550 | 551 | 51,800 |
2016/08/18 | 552 | 554 | 551 | 551 | 65,300 |
2016/08/17 | 555 | 558 | 553 | 554 | 49,600 |
2016/08/16 | 557 | 562 | 555 | 555 | 71,700 |
2016/08/15 | 555 | 564 | 555 | 559 | 35,900 |
2016/08/12 | 560 | 562 | 557 | 558 | 65,000 |
2016/08/10 | 559 | 561 | 556 | 560 | 44,300 |
2016/08/09 | 556 | 560 | 553 | 559 | 37,700 |
2016/08/08 | 554 | 562 | 551 | 559 | 70,700 |
2016/08/05 | 556 | 563 | 550 | 554 | 45,200 |
2016/08/04 | 556 | 560 | 551 | 558 | 37,200 |
2016/08/03 | 564 | 564 | 556 | 557 | 49,700 |
2016/08/02 | 573 | 574 | 570 | 571 | 28,700 |
2016/08/01 | 571 | 576 | 563 | 575 | 52,800 |
2016/07/29 | 571 | 579 | 568 | 575 | 56,700 |
2016/07/28 | 577 | 577 | 570 | 574 | 36,500 |
2016/07/27 | 579 | 579 | 571 | 577 | 34,600 |
2016/07/26 | 578 | 578 | 568 | 575 | 79,900 |
2016/07/25 | 577 | 582 | 575 | 579 | 84,500 |
2016/07/22 | 571 | 575 | 570 | 575 | 53,800 |
2016/07/21 | 578 | 578 | 571 | 573 | 55,800 |
2016/07/20 | 573 | 577 | 571 | 576 | 36,600 |
2016/07/19 | 571 | 575 | 570 | 575 | 64,600 |
2016/07/15 | 573 | 573 | 565 | 567 | 58,300 |
2016/07/14 | 566 | 572 | 565 | 570 | 39,500 |
2016/07/13 | 580 | 580 | 567 | 571 | 49,300 |
2016/07/12 | 562 | 579 | 562 | 569 | 76,200 |
2016/07/11 | 548 | 561 | 548 | 559 | 39,000 |
2016/07/08 | 563 | 563 | 540 | 540 | 52,500 |
2016/07/07 | 564 | 566 | 556 | 556 | 43,500 |
2016/07/06 | 556 | 560 | 551 | 560 | 45,100 |
2016/07/05 | 559 | 566 | 559 | 565 | 38,100 |
2016/07/04 | 556 | 565 | 555 | 556 | 56,000 |
2016/07/01 | 557 | 562 | 550 | 554 | 40,500 |
2016/06/30 | 560 | 569 | 554 | 556 | 50,400 |
2016/06/29 | 550 | 556 | 545 | 554 | 42,600 |
2016/06/28 | 536 | 544 | 528 | 538 | 38,100 |
2016/06/27 | 530 | 545 | 530 | 536 | 67,200 |
2016/06/24 | 564 | 564 | 510 | 526 | 156,800 |
2016/06/23 | 548 | 554 | 546 | 554 | 39,800 |
2016/06/22 | 553 | 556 | 547 | 551 | 47,800 |
2016/06/21 | 547 | 557 | 541 | 554 | 58,300 |
2016/06/20 | 529 | 548 | 529 | 547 | 56,900 |
2016/06/17 | 533 | 538 | 521 | 521 | 97,600 |
2016/06/16 | 557 | 557 | 522 | 525 | 122,100 |
2016/06/15 | 550 | 563 | 542 | 554 | 75,600 |
2016/06/14 | 560 | 561 | 550 | 550 | 67,600 |
2016/06/13 | 572 | 573 | 560 | 564 | 60,200 |
2016/06/10 | 574 | 577 | 572 | 572 | 58,100 |
2016/06/09 | 576 | 584 | 575 | 577 | 55,300 |
2016/06/08 | 576 | 579 | 571 | 576 | 44,200 |
2016/06/07 | 564 | 575 | 562 | 571 | 60,100 |
2016/06/06 | 565 | 566 | 551 | 563 | 80,800 |
2016/06/03 | 571 | 573 | 567 | 571 | 29,700 |
2016/06/02 | 580 | 581 | 570 | 571 | 94,900 |
2016/06/01 | 583 | 587 | 581 | 582 | 25,500 |
2016/05/31 | 587 | 588 | 583 | 588 | 50,000 |
2016/05/30 | 583 | 588 | 581 | 588 | 49,700 |
2016/05/27 | 578 | 583 | 577 | 579 | 55,400 |
2016/05/26 | 579 | 582 | 577 | 578 | 47,400 |
2016/05/25 | 581 | 584 | 578 | 579 | 54,700 |
2016/05/24 | 576 | 582 | 574 | 579 | 39,000 |
2016/05/23 | 581 | 582 | 571 | 575 | 79,900 |
2016/05/20 | 571 | 576 | 566 | 575 | 68,600 |
2016/05/19 | 575 | 580 | 564 | 571 | 178,000 |
2016/05/18 | 590 | 591 | 575 | 578 | 136,100 |
2016/05/17 | 599 | 605 | 576 | 586 | 216,900 |
2016/05/16 | 628 | 630 | 585 | 589 | 136,300 |
2016/05/13 | 613 | 634 | 603 | 624 | 151,400 |
2016/05/12 | 607 | 622 | 604 | 621 | 88,900 |
2016/05/11 | 628 | 629 | 616 | 616 | 68,000 |
2016/05/10 | 618 | 630 | 616 | 630 | 94,700 |
2016/05/09 | 606 | 616 | 606 | 615 | 69,700 |
2016/05/06 | 608 | 618 | 599 | 604 | 95,400 |
2016/05/02 | 595 | 607 | 595 | 605 | 142,200 |
2016/04/28 | 643 | 647 | 611 | 615 | 253,100 |
2016/04/27 | 648 | 657 | 646 | 650 | 93,300 |
2016/04/26 | 661 | 667 | 646 | 652 | 106,300 |
2016/04/25 | 670 | 670 | 663 | 670 | 87,000 |
2016/04/22 | 656 | 668 | 650 | 668 | 221,400 |
2016/04/21 | 644 | 662 | 642 | 660 | 215,200 |
2016/04/20 | 637 | 647 | 636 | 638 | 130,100 |
2016/04/19 | 629 | 637 | 626 | 633 | 87,400 |
2016/04/18 | 607 | 618 | 607 | 616 | 77,300 |
2016/04/15 | 629 | 631 | 618 | 628 | 146,800 |
2016/04/14 | 626 | 630 | 623 | 628 | 102,400 |
2016/04/13 | 608 | 621 | 605 | 616 | 151,200 |
2016/04/12 | 593 | 607 | 587 | 603 | 115,900 |
2016/04/11 | 597 | 597 | 583 | 591 | 120,900 |
2016/04/08 | 586 | 606 | 580 | 598 | 132,800 |
2016/04/07 | 596 | 612 | 592 | 598 | 133,800 |
2016/04/06 | 587 | 597 | 582 | 592 | 117,400 |
2016/04/05 | 611 | 619 | 594 | 595 | 165,500 |
2016/04/04 | 609 | 630 | 605 | 615 | 212,700 |
2016/04/01 | 640 | 641 | 611 | 620 | 336,700 |
2016/03/31 | 648 | 659 | 642 | 644 | 173,300 |
2016/03/30 | 659 | 659 | 643 | 647 | 181,800 |
2016/03/29 | 650 | 666 | 649 | 661 | 461,900 |
2016/03/28 | 679 | 689 | 673 | 686 | 663,500 |
2016/03/25 | 680 | 684 | 675 | 680 | 366,600 |
2016/03/24 | 683 | 684 | 673 | 681 | 278,600 |
2016/03/23 | 676 | 690 | 675 | 685 | 326,400 |
2016/03/22 | 671 | 678 | 659 | 672 | 270,700 |
2016/03/18 | 660 | 665 | 645 | 665 | 242,100 |
2016/03/17 | 674 | 679 | 655 | 659 | 270,200 |
2016/03/16 | 672 | 675 | 664 | 669 | 202,000 |
2016/03/15 | 675 | 684 | 667 | 671 | 379,500 |
2016/03/14 | 685 | 689 | 670 | 676 | 367,300 |
2016/03/11 | 633 | 670 | 628 | 665 | 375,500 |
2016/03/10 | 626 | 632 | 625 | 631 | 151,800 |
2016/03/09 | 625 | 629 | 619 | 619 | 158,500 |
2016/03/08 | 631 | 637 | 625 | 630 | 164,400 |
2016/03/07 | 631 | 639 | 618 | 635 | 177,500 |
2016/03/04 | 616 | 632 | 615 | 631 | 226,100 |
2016/03/03 | 616 | 628 | 616 | 624 | 162,900 |
2016/03/02 | 625 | 630 | 612 | 616 | 168,100 |
2016/03/01 | 608 | 621 | 608 | 615 | 176,300 |
2016/02/29 | 630 | 640 | 607 | 610 | 318,500 |
2016/02/26 | 635 | 645 | 626 | 628 | 183,200 |
2016/02/25 | 635 | 641 | 628 | 634 | 148,700 |
2016/02/24 | 618 | 638 | 606 | 625 | 143,900 |
2016/02/23 | 653 | 653 | 622 | 628 | 201,700 |
2016/02/22 | 630 | 653 | 630 | 644 | 233,500 |
2016/02/19 | 622 | 636 | 612 | 629 | 290,800 |
2016/02/18 | 620 | 625 | 612 | 621 | 236,300 |
2016/02/17 | 591 | 609 | 576 | 595 | 311,700 |
2016/02/16 | 554 | 588 | 552 | 581 | 333,100 |
2016/02/15 | 545 | 553 | 530 | 548 | 221,200 |
2016/02/12 | 515 | 531 | 505 | 506 | 211,500 |
2016/02/10 | 550 | 550 | 520 | 531 | 200,200 |
2016/02/09 | 554 | 555 | 541 | 546 | 238,300 |
2016/02/08 | 542 | 564 | 539 | 555 | 367,600 |
2016/02/05 | 495 | 529 | 481 | 527 | 114,000 |
2016/02/04 | 500 | 508 | 496 | 498 | 70,000 |
2016/02/03 | 510 | 514 | 501 | 505 | 75,100 |
2016/02/02 | 530 | 537 | 527 | 527 | 117,700 |
2016/02/01 | 519 | 540 | 519 | 539 | 242,000 |
2016/01/29 | 483 | 511 | 478 | 509 | 103,400 |
2016/01/28 | 477 | 483 | 474 | 482 | 87,900 |
2016/01/27 | 471 | 486 | 470 | 483 | 55,700 |
2016/01/26 | 468 | 472 | 463 | 463 | 41,600 |
2016/01/25 | 481 | 481 | 468 | 474 | 59,900 |
2016/01/22 | 459 | 475 | 455 | 473 | 56,200 |
2016/01/21 | 453 | 471 | 445 | 445 | 76,900 |
2016/01/20 | 470 | 470 | 459 | 461 | 73,600 |
2016/01/19 | 467 | 473 | 463 | 469 | 27,300 |
2016/01/18 | 457 | 473 | 451 | 470 | 67,800 |
2016/01/15 | 481 | 492 | 473 | 475 | 44,200 |
2016/01/14 | 474 | 487 | 467 | 483 | 53,700 |
2016/01/13 | 475 | 494 | 475 | 489 | 35,500 |
2016/01/12 | 496 | 496 | 474 | 474 | 71,900 |
2016/01/08 | 496 | 509 | 496 | 497 | 42,000 |
2016/01/07 | 503 | 506 | 497 | 497 | 49,400 |
2016/01/06 | 510 | 517 | 507 | 509 | 27,800 |
2016/01/05 | 509 | 521 | 508 | 515 | 39,200 |
2016/01/04 | 519 | 525 | 513 | 514 | 34,200 |