[8869 東証1部] 明和地所 日足 時系列データ

[8869 東証1部] 明和地所 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-27814.00830.00810.00827.00142600117284000
2017-07-26815.00817.00805.00806.005150041619700
2017-07-25818.00818.00804.00814.005240042517900
2017-07-24815.00818.00813.00818.004640037834500
2017-07-21813.00817.00812.00815.004850039510200
2017-07-20810.00818.00809.00813.006560053372400
2017-07-19810.00815.00804.00805.006070049101800
2017-07-18809.00817.00800.00813.008810071425200
2017-07-14806.00811.00805.00808.002900023416600
2017-07-13817.00818.00805.00807.007010056725600
2017-07-12827.00827.00806.00811.007680062456500
2017-07-11823.00829.00819.00827.006880056772200
2017-07-10821.00822.00813.00820.007430060818000
2017-07-07810.00816.00804.00814.0010030081401400
2017-07-06820.00820.00810.00815.009120074277100
2017-07-05809.00818.00801.00818.0011210090762200
2017-07-04820.00825.00802.00807.009560077667200
2017-07-03799.00820.00798.00817.00156800127390700
2017-06-30800.00800.00791.00799.009050071903000
2017-06-29798.00806.00789.00802.008820070441500
2017-06-28790.00794.00781.00787.00136500107683600
2017-06-27804.00804.00789.00794.007030055769600
2017-06-26790.00816.00790.00804.00199100159698800
2017-06-23809.00809.00791.00792.00134000106756700
2017-06-22815.00815.00805.00805.007800063018100
2017-06-21815.00817.00808.00810.008390068129300
2017-06-20822.00827.00813.00813.00130400106759500
2017-06-19811.00821.00811.00819.0010130082810700
2017-06-16833.00838.00816.00816.0011130091636900
2017-06-15827.00840.00822.00834.00140300116861300
2017-06-14835.00836.00826.00826.008290068848400
2017-06-13825.00841.00825.00832.00166000138569200
2017-06-12840.00844.00830.00830.00144000120370700
2017-06-09839.00862.00836.00840.00315600268452200
2017-06-08848.00851.00833.00835.00189400159035900
2017-06-07835.00853.00835.00843.00225900190669200
2017-06-06842.00853.00819.00844.00141500118991600
2017-06-05864.00865.00833.00841.00327300276967300
2017-06-02887.00887.00861.00866.00224200195316500
2017-06-01891.00895.00878.00883.00118000104470900
2017-05-31864.00897.00864.00891.00287400253971600
2017-05-30885.00885.00872.00878.00124400109197500
2017-05-29878.00888.00865.00882.00310400272623500
2017-05-26865.00882.00862.00877.00337500294855600
2017-05-25876.00883.00852.00860.00341900295170600
2017-05-24830.00878.00830.00876.00576300491907700
2017-05-23828.00834.00821.00829.00377800313706300
2017-05-22801.00830.00801.00828.00477900391856800
2017-05-19797.00805.00793.00801.00261100209046900
2017-05-18767.00801.00767.00798.00311700246284800
2017-05-17776.00795.00771.00792.00451000355742300
2017-05-16762.00782.00760.00781.00378600292670200
2017-05-15708.00765.00708.00764.00398800299059700
2017-05-12734.00739.00733.00733.0012480091877500
2017-05-11754.00754.00742.00744.009860073451100
2017-05-10748.00756.00739.00754.00236200176637400
2017-05-09738.00754.00737.00751.00199400148841100
2017-05-08740.00744.00735.00742.00185400137364600
2017-05-02725.00732.00724.00732.00173500126469600
2017-05-01719.00728.00715.00728.00186000134385800
2017-04-28703.00719.00701.00718.00332900236857700
2017-04-27674.00717.00673.00700.00335500233707500
2017-04-26676.00679.00672.00675.0010550071323200
2017-04-25665.00675.00662.00672.0011760078902900
2017-04-24671.00673.00662.00662.0013900092624100
2017-04-21673.00673.00667.00671.0014280095599400
2017-04-20669.00678.00669.00671.008330056001700
2017-04-19667.00675.00664.00670.007840052500900
2017-04-18672.00679.00666.00667.009960066827500
2017-04-17649.00665.00648.00665.0013830090768400
2017-04-14650.00651.00644.00648.0013040084391100
2017-04-13647.00653.00644.00653.0014700095267400
2017-04-12658.00658.00642.00653.0015050098077800
2017-04-11667.00668.00660.00663.0012180080781700
2017-04-10668.00676.00664.00669.0010760071865000
2017-04-07660.00668.00657.00665.00177600117856100
2017-04-06666.00667.00652.00657.00169200111247800
2017-04-05682.00682.00664.00673.00157800106149500
2017-04-04691.00693.00676.00682.00192400131533500
2017-04-03708.00709.00687.00693.00273200189501300
2017-03-31723.00725.00707.00708.00229700164064400
2017-03-30729.00731.00720.00721.00202100146799800
2017-03-29735.00746.00724.00725.00600200438517800
2017-03-28781.00784.00777.00781.00512800400388000
2017-03-27785.00786.00772.00781.00438300340546000
2017-03-24782.00788.00781.00787.00213000167011800
2017-03-23792.00795.00780.00785.00217400171248200
2017-03-22795.00799.00790.00792.00302300239804300
2017-03-21800.00808.00794.00800.00165200132290600
2017-03-17800.00804.00792.00796.00192700153637500
2017-03-16792.00803.00792.00800.00126500101066800
2017-03-15814.00814.00792.00799.00279800224784200
2017-03-14826.00827.00816.00817.00183100150046500
2017-03-13815.00832.00811.00826.00179300147792600
2017-03-10826.00827.00816.00819.00158700130437800
2017-03-09825.00829.00821.00823.00129200106531500
2017-03-08812.00825.00811.00821.00170900140116800
2017-03-07798.00816.00796.00811.00279000225709900
2017-03-06798.00800.00793.00798.00152000121161700
2017-03-03800.00800.00790.00794.00149500118708700
2017-03-02785.00798.00782.00798.00318500252049800
2017-03-01765.00774.00764.00774.00131900101552600
2017-02-28762.00770.00761.00764.00166800127736800
2017-02-27767.00770.00757.00763.00224300171370900
2017-02-24755.00770.00750.00764.00433300330437400
2017-02-23730.00748.00724.00748.00347600256479600
2017-02-22727.00727.00722.00725.00140100101494400
2017-02-21716.00720.00713.00720.009120065444300
2017-02-20704.00713.00702.00712.009600068011200
2017-02-17701.00705.00700.00704.005740040292500
2017-02-16702.00706.00696.00701.00178100124600900
2017-02-15706.00706.00697.00701.00147000102906200
2017-02-14700.00708.00696.00699.00151000105695800
2017-02-13706.00708.00687.00697.00331700230811500
2017-02-10722.00726.00696.00702.00314700223591200
2017-02-09723.00727.00716.00718.0010980078983200
2017-02-08722.00728.00720.00725.008900064437900
2017-02-07726.00729.00722.00724.009190066581600
2017-02-06731.00731.00724.00729.005660041165200
2017-02-03728.00733.00726.00727.005190037810900
2017-02-02736.00736.00726.00729.008750063956200
2017-02-01730.00735.00727.00733.009260067778400
2017-01-31736.00737.00729.00735.008350061177200
2017-01-30735.00738.00733.00738.006430047304300
2017-01-27729.00732.00724.00731.008350060889500
2017-01-26720.00726.00720.00724.008560061888900
2017-01-25714.00717.00707.00714.0010870077304600
2017-01-24710.00712.00704.00708.009310065895500
2017-01-23715.00719.00708.00713.0010180072726000
2017-01-20723.00723.00711.00717.009760069935100
2017-01-19728.00728.00719.00720.005650040832500
2017-01-18715.00725.00704.00721.0013610097158300
2017-01-17738.00738.00720.00721.00159400115667200
2017-01-16751.00752.00734.00740.008670064275600
2017-01-13743.00753.00743.00747.006210046431900
2017-01-12751.00756.00743.00748.0012550094000500
2017-01-11757.00757.00751.00751.009080068395400
2017-01-10751.00757.00748.00755.0011950089928800
2017-01-06735.00749.00735.00747.0012020089289400
2017-01-05735.00739.00733.00737.0013470099208400
2017-01-04725.00732.00718.00730.00145600106028800
2016-12-30707.00718.00707.00711.008670061770300
2016-12-29706.00722.00702.00707.0013750097425100
2016-12-28703.00721.00703.00719.0013950099555600
2016-12-27700.00707.00697.00703.0010370072962300
2016-12-26697.00700.00693.00697.006150042832800
2016-12-22700.00702.00695.00697.005790040402200
2016-12-21702.00709.00697.00698.0010590074408700
2016-12-20692.00700.00688.00697.0010560073438600
2016-12-19681.00691.00681.00687.006430044167700
2016-12-16681.00689.00681.00685.0010450071567900
2016-12-15692.00697.00676.00681.00156300106956100
2016-12-14704.00706.00686.00695.00163400113698900
2016-12-13707.00710.00705.00706.008970063454200
2016-12-12713.00723.00706.00712.00188200134313400
2016-12-09707.00714.00699.00714.00240100170359500
2016-12-08704.00709.00696.00699.00152500106900600
2016-12-07683.00700.00683.00700.00220700152443600
2016-12-06673.00685.00672.00683.00176900120298700
2016-12-05665.00674.00660.00672.00177000118129400
2016-12-02646.00658.00646.00655.009030058969600
2016-12-01650.00660.00645.00647.0010380067778000
2016-11-30644.00649.00639.00646.007100045798000
2016-11-29641.00644.00639.00640.005010032114900
2016-11-28631.00644.00631.00642.0011440073130000
2016-11-25635.00640.00628.00629.0013220083674800
2016-11-24640.00645.00634.00637.00171500109426100
2016-11-22621.00635.00620.00633.0013620085446300
2016-11-21615.00626.00615.00624.0013980086947600
2016-11-18611.00615.00608.00610.0011330069243700
2016-11-17600.00614.00599.00607.00176900107459600
2016-11-16596.00605.00591.00604.0013750082138600
2016-11-15604.00604.00587.00589.00223800132676500
2016-11-14591.00606.00584.00605.00318100189621000
2016-11-11583.00590.00583.00585.00224700131929700
2016-11-10580.00584.00569.00583.0012710073680600
2016-11-09580.00587.00553.00564.00311600176838500
2016-11-08580.00580.00574.00577.0011480066187100
2016-11-07575.00578.00572.00577.0013440077363200
2016-11-04567.00572.00564.00571.0015050085496900
2016-11-02583.00583.00566.00569.00374100214403500
2016-11-01586.00586.00577.00583.00176100102423200
2016-10-31585.00592.00581.00582.00276600161768000
2016-10-28577.00584.00577.00584.0014150082247500
2016-10-27578.00580.00575.00577.009170052970000
2016-10-26578.00578.00574.00576.0014050080923800
2016-10-25577.00579.00575.00575.009810056593200
2016-10-24576.00577.00573.00575.007830045042400
2016-10-21577.00577.00572.00573.0014440082817800
2016-10-20576.00577.00573.00576.0013180075767100
2016-10-19577.00580.00575.00580.00203000117324400
2016-10-18573.00578.00571.00573.00220100126149200
2016-10-17576.00577.00572.00573.0012180069928500
2016-10-14570.00573.00567.00572.0013130074795600
2016-10-13567.00571.00567.00570.0010320058705400
2016-10-12567.00570.00567.00567.0011660066215900
2016-10-11567.00572.00566.00570.0011650066322900
2016-10-07564.00567.00563.00566.007820044174600
2016-10-06569.00569.00561.00564.008510047969700
2016-10-05564.00568.00563.00565.006240035286000
2016-10-04562.00564.00561.00563.008700048925800
2016-10-03564.00566.00561.00562.007220040677300
2016-09-30565.00568.00560.00562.00189400106647300
2016-09-29568.00570.00565.00566.003640020653600
2016-09-28566.00568.00562.00567.007940044882000
2016-09-27569.00571.00565.00569.0011380064651900
2016-09-26571.00571.00568.00570.004650026494300
2016-09-23570.00575.00567.00570.0012280070108000
2016-09-21562.00572.00561.00572.004920027959000
2016-09-20560.00571.00559.00562.005390030387300
2016-09-16560.00563.00558.00560.004470025020100
2016-09-15564.00565.00560.00560.005200029200600
2016-09-14567.00568.00564.00566.004710026675900
2016-09-13571.00574.00567.00570.006620037756000
2016-09-12573.00574.00568.00571.007320041772500
2016-09-09576.00581.00573.00577.006830039394400
2016-09-08579.00581.00576.00578.005850033904200
2016-09-07571.00580.00570.00578.009300053493300
2016-09-06571.00578.00571.00577.007270041795500
2016-09-05574.00577.00571.00573.0012230070192100
2016-09-02568.00571.00567.00570.003730021214800
2016-09-01567.00570.00566.00569.005030028595800
2016-08-31565.00569.00563.00567.008210046439900
2016-08-30565.00566.00561.00564.005230029491100
2016-08-29562.00566.00562.00565.006310035577700
2016-08-26556.00558.00553.00557.005310029555300
2016-08-25558.00562.00556.00559.002750015363700
2016-08-24556.00561.00555.00556.004800026725800
2016-08-23556.00557.00554.00555.005570030951000
2016-08-22551.00558.00551.00556.007950043987300
2016-08-19553.00555.00550.00551.005180028604700
2016-08-18552.00554.00551.00551.006530036035000
2016-08-17555.00558.00553.00554.004960027496500
2016-08-16557.00562.00555.00555.007170040025000
2016-08-15555.00564.00555.00559.003590020052800
2016-08-12560.00562.00557.00558.006500036358700
2016-08-10559.00561.00556.00560.004430024746900
2016-08-09556.00560.00553.00559.003770020981000
2016-08-08554.00562.00551.00559.007070039429200
2016-08-05556.00563.00550.00554.004520025134000
2016-08-04556.00560.00551.00558.003720020675900
2016-08-03564.00564.00556.00557.004970027825400
2016-08-02573.00574.00570.00571.002870016420800
2016-08-01571.00576.00563.00575.005280030178700
2016-07-29571.00579.00568.00575.005670032457000
2016-07-28577.00577.00570.00574.003650020955000
2016-07-27579.00579.00571.00577.003460019923200
2016-07-26578.00578.00568.00575.007990045926200
2016-07-25577.00582.00575.00579.008450048871900
2016-07-22571.00575.00570.00575.005380030776800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog