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 |
---|---|---|---|---|---|
2017/12/29 | 858 | 863 | 857 | 863 | 31,100 |
2017/12/28 | 861 | 862 | 855 | 857 | 49,800 |
2017/12/27 | 848 | 860 | 846 | 858 | 56,800 |
2017/12/26 | 850 | 850 | 842 | 845 | 49,200 |
2017/12/25 | 851 | 855 | 843 | 845 | 75,300 |
2017/12/22 | 856 | 859 | 850 | 851 | 64,200 |
2017/12/21 | 850 | 856 | 850 | 855 | 36,600 |
2017/12/20 | 864 | 864 | 847 | 848 | 85,000 |
2017/12/19 | 866 | 870 | 860 | 861 | 32,400 |
2017/12/18 | 875 | 878 | 864 | 865 | 59,600 |
2017/12/15 | 879 | 879 | 867 | 874 | 60,000 |
2017/12/14 | 880 | 884 | 877 | 883 | 46,600 |
2017/12/13 | 882 | 883 | 875 | 878 | 30,800 |
2017/12/12 | 865 | 882 | 865 | 873 | 37,200 |
2017/12/11 | 860 | 865 | 859 | 863 | 36,600 |
2017/12/08 | 853 | 864 | 853 | 857 | 52,100 |
2017/12/07 | 854 | 860 | 854 | 859 | 23,300 |
2017/12/06 | 861 | 862 | 849 | 851 | 45,100 |
2017/12/05 | 855 | 864 | 851 | 864 | 41,200 |
2017/12/04 | 860 | 863 | 853 | 855 | 49,000 |
2017/12/01 | 856 | 863 | 849 | 857 | 40,200 |
2017/11/30 | 848 | 855 | 841 | 851 | 42,400 |
2017/11/29 | 855 | 855 | 843 | 844 | 51,900 |
2017/11/28 | 856 | 856 | 843 | 848 | 55,300 |
2017/11/27 | 850 | 857 | 850 | 854 | 43,000 |
2017/11/24 | 843 | 849 | 839 | 848 | 45,300 |
2017/11/22 | 849 | 849 | 840 | 840 | 56,300 |
2017/11/21 | 842 | 847 | 837 | 840 | 61,900 |
2017/11/20 | 838 | 848 | 837 | 840 | 54,700 |
2017/11/17 | 856 | 859 | 836 | 836 | 65,600 |
2017/11/16 | 850 | 855 | 841 | 844 | 67,100 |
2017/11/15 | 881 | 883 | 842 | 848 | 130,500 |
2017/11/14 | 892 | 896 | 884 | 884 | 49,100 |
2017/11/13 | 896 | 910 | 892 | 893 | 83,700 |
2017/11/10 | 896 | 927 | 895 | 924 | 94,400 |
2017/11/09 | 908 | 908 | 896 | 905 | 50,500 |
2017/11/08 | 900 | 910 | 886 | 909 | 89,300 |
2017/11/07 | 910 | 910 | 901 | 903 | 31,700 |
2017/11/06 | 915 | 915 | 891 | 910 | 97,100 |
2017/11/02 | 917 | 917 | 906 | 909 | 41,000 |
2017/11/01 | 919 | 922 | 913 | 921 | 37,100 |
2017/10/31 | 914 | 920 | 912 | 919 | 35,400 |
2017/10/30 | 908 | 917 | 901 | 917 | 65,800 |
2017/10/27 | 910 | 919 | 901 | 908 | 68,700 |
2017/10/26 | 910 | 921 | 910 | 912 | 24,000 |
2017/10/25 | 916 | 917 | 909 | 917 | 48,900 |
2017/10/24 | 913 | 920 | 909 | 917 | 25,100 |
2017/10/23 | 926 | 927 | 906 | 914 | 73,200 |
2017/10/20 | 910 | 920 | 908 | 920 | 51,100 |
2017/10/19 | 908 | 920 | 908 | 912 | 25,200 |
2017/10/18 | 919 | 925 | 908 | 910 | 59,900 |
2017/10/17 | 931 | 932 | 921 | 924 | 33,300 |
2017/10/16 | 923 | 937 | 916 | 934 | 104,400 |
2017/10/13 | 923 | 925 | 914 | 918 | 50,900 |
2017/10/12 | 936 | 936 | 920 | 923 | 39,400 |
2017/10/11 | 937 | 939 | 931 | 934 | 35,800 |
2017/10/10 | 922 | 937 | 916 | 937 | 60,400 |
2017/10/06 | 925 | 926 | 918 | 922 | 38,600 |
2017/10/05 | 914 | 925 | 907 | 923 | 61,300 |
2017/10/04 | 922 | 923 | 914 | 915 | 20,600 |
2017/10/03 | 914 | 928 | 912 | 923 | 55,300 |
2017/10/02 | 914 | 921 | 912 | 914 | 32,100 |
2017/09/29 | 926 | 926 | 912 | 915 | 35,700 |
2017/09/28 | 914 | 926 | 906 | 924 | 72,200 |
2017/09/27 | 911 | 915 | 902 | 904 | 32,600 |
2017/09/26 | 898 | 901 | 884 | 900 | 58,800 |
2017/09/25 | 898 | 902 | 891 | 898 | 45,000 |
2017/09/22 | 908 | 910 | 894 | 898 | 55,400 |
2017/09/21 | 922 | 925 | 907 | 908 | 58,600 |
2017/09/20 | 925 | 925 | 915 | 920 | 41,500 |
2017/09/19 | 925 | 928 | 909 | 923 | 49,600 |
2017/09/15 | 898 | 923 | 895 | 918 | 65,400 |
2017/09/14 | 910 | 912 | 893 | 898 | 53,800 |
2017/09/13 | 893 | 908 | 891 | 908 | 48,500 |
2017/09/12 | 896 | 900 | 888 | 893 | 38,900 |
2017/09/11 | 881 | 896 | 880 | 895 | 64,500 |
2017/09/08 | 867 | 883 | 865 | 880 | 85,000 |
2017/09/07 | 879 | 887 | 870 | 875 | 48,800 |
2017/09/06 | 874 | 880 | 860 | 873 | 55,700 |
2017/09/05 | 905 | 905 | 876 | 881 | 74,000 |
2017/09/04 | 914 | 914 | 890 | 898 | 59,000 |
2017/09/01 | 904 | 918 | 903 | 913 | 69,300 |
2017/08/31 | 895 | 905 | 894 | 895 | 50,200 |
2017/08/30 | 903 | 903 | 890 | 896 | 76,100 |
2017/08/29 | 897 | 903 | 892 | 900 | 47,900 |
2017/08/28 | 914 | 917 | 899 | 906 | 61,900 |
2017/08/25 | 907 | 916 | 892 | 914 | 90,800 |
2017/08/24 | 907 | 920 | 901 | 901 | 48,000 |
2017/08/23 | 909 | 943 | 907 | 911 | 181,400 |
2017/08/22 | 911 | 919 | 906 | 906 | 79,200 |
2017/08/21 | 894 | 924 | 894 | 912 | 111,300 |
2017/08/18 | 891 | 906 | 887 | 895 | 119,900 |
2017/08/17 | 878 | 900 | 875 | 899 | 116,800 |
2017/08/16 | 868 | 881 | 865 | 879 | 97,200 |
2017/08/15 | 863 | 888 | 861 | 868 | 93,800 |
2017/08/14 | 818 | 865 | 818 | 863 | 165,000 |
2017/08/10 | 836 | 837 | 818 | 833 | 108,200 |
2017/08/09 | 844 | 847 | 827 | 840 | 92,900 |
2017/08/08 | 849 | 849 | 842 | 845 | 47,800 |
2017/08/07 | 839 | 850 | 833 | 846 | 72,800 |
2017/08/04 | 832 | 850 | 829 | 830 | 130,400 |
2017/08/03 | 812 | 830 | 812 | 829 | 91,600 |
2017/08/02 | 816 | 820 | 811 | 819 | 59,400 |
2017/08/01 | 818 | 820 | 811 | 815 | 63,300 |
2017/07/31 | 821 | 821 | 810 | 819 | 44,600 |
2017/07/28 | 831 | 832 | 810 | 817 | 71,300 |
2017/07/27 | 814 | 830 | 810 | 827 | 142,600 |
2017/07/26 | 815 | 817 | 805 | 806 | 51,500 |
2017/07/25 | 818 | 818 | 804 | 814 | 52,400 |
2017/07/24 | 815 | 818 | 813 | 818 | 46,400 |
2017/07/21 | 813 | 817 | 812 | 815 | 48,500 |
2017/07/20 | 810 | 818 | 809 | 813 | 65,600 |
2017/07/19 | 810 | 815 | 804 | 805 | 60,700 |
2017/07/18 | 809 | 817 | 800 | 813 | 88,100 |
2017/07/14 | 806 | 811 | 805 | 808 | 29,000 |
2017/07/13 | 817 | 818 | 805 | 807 | 70,100 |
2017/07/12 | 827 | 827 | 806 | 811 | 76,800 |
2017/07/11 | 823 | 829 | 819 | 827 | 68,800 |
2017/07/10 | 821 | 822 | 813 | 820 | 74,300 |
2017/07/07 | 810 | 816 | 804 | 814 | 100,300 |
2017/07/06 | 820 | 820 | 810 | 815 | 91,200 |
2017/07/05 | 809 | 818 | 801 | 818 | 112,100 |
2017/07/04 | 820 | 825 | 802 | 807 | 95,600 |
2017/07/03 | 799 | 820 | 798 | 817 | 156,800 |
2017/06/30 | 800 | 800 | 791 | 799 | 90,500 |
2017/06/29 | 798 | 806 | 789 | 802 | 88,200 |
2017/06/28 | 790 | 794 | 781 | 787 | 136,500 |
2017/06/27 | 804 | 804 | 789 | 794 | 70,300 |
2017/06/26 | 790 | 816 | 790 | 804 | 199,100 |
2017/06/23 | 809 | 809 | 791 | 792 | 134,000 |
2017/06/22 | 815 | 815 | 805 | 805 | 78,000 |
2017/06/21 | 815 | 817 | 808 | 810 | 83,900 |
2017/06/20 | 822 | 827 | 813 | 813 | 130,400 |
2017/06/19 | 811 | 821 | 811 | 819 | 101,300 |
2017/06/16 | 833 | 838 | 816 | 816 | 111,300 |
2017/06/15 | 827 | 840 | 822 | 834 | 140,300 |
2017/06/14 | 835 | 836 | 826 | 826 | 82,900 |
2017/06/13 | 825 | 841 | 825 | 832 | 166,000 |
2017/06/12 | 840 | 844 | 830 | 830 | 144,000 |
2017/06/09 | 839 | 862 | 836 | 840 | 315,600 |
2017/06/08 | 848 | 851 | 833 | 835 | 189,400 |
2017/06/07 | 835 | 853 | 835 | 843 | 225,900 |
2017/06/06 | 842 | 853 | 819 | 844 | 141,500 |
2017/06/05 | 864 | 865 | 833 | 841 | 327,300 |
2017/06/02 | 887 | 887 | 861 | 866 | 224,200 |
2017/06/01 | 891 | 895 | 878 | 883 | 118,000 |
2017/05/31 | 864 | 897 | 864 | 891 | 287,400 |
2017/05/30 | 885 | 885 | 872 | 878 | 124,400 |
2017/05/29 | 878 | 888 | 865 | 882 | 310,400 |
2017/05/26 | 865 | 882 | 862 | 877 | 337,500 |
2017/05/25 | 876 | 883 | 852 | 860 | 341,900 |
2017/05/24 | 830 | 878 | 830 | 876 | 576,300 |
2017/05/23 | 828 | 834 | 821 | 829 | 377,800 |
2017/05/22 | 801 | 830 | 801 | 828 | 477,900 |
2017/05/19 | 797 | 805 | 793 | 801 | 261,100 |
2017/05/18 | 767 | 801 | 767 | 798 | 311,700 |
2017/05/17 | 776 | 795 | 771 | 792 | 451,000 |
2017/05/16 | 762 | 782 | 760 | 781 | 378,600 |
2017/05/15 | 708 | 765 | 708 | 764 | 398,800 |
2017/05/12 | 734 | 739 | 733 | 733 | 124,800 |
2017/05/11 | 754 | 754 | 742 | 744 | 98,600 |
2017/05/10 | 748 | 756 | 739 | 754 | 236,200 |
2017/05/09 | 738 | 754 | 737 | 751 | 199,400 |
2017/05/08 | 740 | 744 | 735 | 742 | 185,400 |
2017/05/02 | 725 | 732 | 724 | 732 | 173,500 |
2017/05/01 | 719 | 728 | 715 | 728 | 186,000 |
2017/04/28 | 703 | 719 | 701 | 718 | 332,900 |
2017/04/27 | 674 | 717 | 673 | 700 | 335,500 |
2017/04/26 | 676 | 679 | 672 | 675 | 105,500 |
2017/04/25 | 665 | 675 | 662 | 672 | 117,600 |
2017/04/24 | 671 | 673 | 662 | 662 | 139,000 |
2017/04/21 | 673 | 673 | 667 | 671 | 142,800 |
2017/04/20 | 669 | 678 | 669 | 671 | 83,300 |
2017/04/19 | 667 | 675 | 664 | 670 | 78,400 |
2017/04/18 | 672 | 679 | 666 | 667 | 99,600 |
2017/04/17 | 649 | 665 | 648 | 665 | 138,300 |
2017/04/14 | 650 | 651 | 644 | 648 | 130,400 |
2017/04/13 | 647 | 653 | 644 | 653 | 147,000 |
2017/04/12 | 658 | 658 | 642 | 653 | 150,500 |
2017/04/11 | 667 | 668 | 660 | 663 | 121,800 |
2017/04/10 | 668 | 676 | 664 | 669 | 107,600 |
2017/04/07 | 660 | 668 | 657 | 665 | 177,600 |
2017/04/06 | 666 | 667 | 652 | 657 | 169,200 |
2017/04/05 | 682 | 682 | 664 | 673 | 157,800 |
2017/04/04 | 691 | 693 | 676 | 682 | 192,400 |
2017/04/03 | 708 | 709 | 687 | 693 | 273,200 |
2017/03/31 | 723 | 725 | 707 | 708 | 229,700 |
2017/03/30 | 729 | 731 | 720 | 721 | 202,100 |
2017/03/29 | 735 | 746 | 724 | 725 | 600,200 |
2017/03/28 | 781 | 784 | 777 | 781 | 512,800 |
2017/03/27 | 785 | 786 | 772 | 781 | 438,300 |
2017/03/24 | 782 | 788 | 781 | 787 | 213,000 |
2017/03/23 | 792 | 795 | 780 | 785 | 217,400 |
2017/03/22 | 795 | 799 | 790 | 792 | 302,300 |
2017/03/21 | 800 | 808 | 794 | 800 | 165,200 |
2017/03/17 | 800 | 804 | 792 | 796 | 192,700 |
2017/03/16 | 792 | 803 | 792 | 800 | 126,500 |
2017/03/15 | 814 | 814 | 792 | 799 | 279,800 |
2017/03/14 | 826 | 827 | 816 | 817 | 183,100 |
2017/03/13 | 815 | 832 | 811 | 826 | 179,300 |
2017/03/10 | 826 | 827 | 816 | 819 | 158,700 |
2017/03/09 | 825 | 829 | 821 | 823 | 129,200 |
2017/03/08 | 812 | 825 | 811 | 821 | 170,900 |
2017/03/07 | 798 | 816 | 796 | 811 | 279,000 |
2017/03/06 | 798 | 800 | 793 | 798 | 152,000 |
2017/03/03 | 800 | 800 | 790 | 794 | 149,500 |
2017/03/02 | 785 | 798 | 782 | 798 | 318,500 |
2017/03/01 | 765 | 774 | 764 | 774 | 131,900 |
2017/02/28 | 762 | 770 | 761 | 764 | 166,800 |
2017/02/27 | 767 | 770 | 757 | 763 | 224,300 |
2017/02/24 | 755 | 770 | 750 | 764 | 433,300 |
2017/02/23 | 730 | 748 | 724 | 748 | 347,600 |
2017/02/22 | 727 | 727 | 722 | 725 | 140,100 |
2017/02/21 | 716 | 720 | 713 | 720 | 91,200 |
2017/02/20 | 704 | 713 | 702 | 712 | 96,000 |
2017/02/17 | 701 | 705 | 700 | 704 | 57,400 |
2017/02/16 | 702 | 706 | 696 | 701 | 178,100 |
2017/02/15 | 706 | 706 | 697 | 701 | 147,000 |
2017/02/14 | 700 | 708 | 696 | 699 | 151,000 |
2017/02/13 | 706 | 708 | 687 | 697 | 331,700 |
2017/02/10 | 722 | 726 | 696 | 702 | 314,700 |
2017/02/09 | 723 | 727 | 716 | 718 | 109,800 |
2017/02/08 | 722 | 728 | 720 | 725 | 89,000 |
2017/02/07 | 726 | 729 | 722 | 724 | 91,900 |
2017/02/06 | 731 | 731 | 724 | 729 | 56,600 |
2017/02/03 | 728 | 733 | 726 | 727 | 51,900 |
2017/02/02 | 736 | 736 | 726 | 729 | 87,500 |
2017/02/01 | 730 | 735 | 727 | 733 | 92,600 |
2017/01/31 | 736 | 737 | 729 | 735 | 83,500 |
2017/01/30 | 735 | 738 | 733 | 738 | 64,300 |
2017/01/27 | 729 | 732 | 724 | 731 | 83,500 |
2017/01/26 | 720 | 726 | 720 | 724 | 85,600 |
2017/01/25 | 714 | 717 | 707 | 714 | 108,700 |
2017/01/24 | 710 | 712 | 704 | 708 | 93,100 |
2017/01/23 | 715 | 719 | 708 | 713 | 101,800 |
2017/01/20 | 723 | 723 | 711 | 717 | 97,600 |
2017/01/19 | 728 | 728 | 719 | 720 | 56,500 |
2017/01/18 | 715 | 725 | 704 | 721 | 136,100 |
2017/01/17 | 738 | 738 | 720 | 721 | 159,400 |
2017/01/16 | 751 | 752 | 734 | 740 | 86,700 |
2017/01/13 | 743 | 753 | 743 | 747 | 62,100 |
2017/01/12 | 751 | 756 | 743 | 748 | 125,500 |
2017/01/11 | 757 | 757 | 751 | 751 | 90,800 |
2017/01/10 | 751 | 757 | 748 | 755 | 119,500 |
2017/01/06 | 735 | 749 | 735 | 747 | 120,200 |
2017/01/05 | 735 | 739 | 733 | 737 | 134,700 |
2017/01/04 | 725 | 732 | 718 | 730 | 145,600 |