[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 
2017-03-22795.00799.00790.00792.00302300239804300
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
2016-07-21578.00578.00571.00573.005580032077600
2016-07-20573.00577.00571.00576.003660021017000
2016-07-19571.00575.00570.00575.006460036987500
2016-07-15573.00573.00565.00567.005830033164800
2016-07-14566.00572.00565.00570.003950022492200
2016-07-13580.00580.00567.00571.004930028206300
2016-07-12562.00579.00562.00569.007620043600500
2016-07-11548.00561.00548.00559.003900021676300
2016-07-08563.00563.00540.00540.005250028736700
2016-07-07564.00566.00556.00556.004350024406700
2016-07-06556.00560.00551.00560.004510025066600
2016-07-05559.00566.00559.00565.003810021438500
2016-07-04556.00565.00555.00556.005600031239800
2016-07-01557.00562.00550.00554.004050022478900
2016-06-30560.00569.00554.00556.005040028181800
2016-06-29550.00556.00545.00554.004260023506600
2016-06-28536.00544.00528.00538.003810020381800
2016-06-27530.00545.00530.00536.006720036066400
2016-06-24564.00564.00510.00526.0015680083959300
2016-06-23548.00554.00546.00554.003980021874500
2016-06-22553.00556.00547.00551.004780026363500
2016-06-21547.00557.00541.00554.005830032139300
2016-06-20529.00548.00529.00547.005690030898700
2016-06-17533.00538.00521.00521.009760051508700
2016-06-16557.00557.00522.00525.0012210064939300
2016-06-15550.00563.00542.00554.007560041657800
2016-06-14560.00561.00550.00550.006760037447100
2016-06-13572.00573.00560.00564.006020034039000
2016-06-10574.00577.00572.00572.005810033342300
2016-06-09576.00584.00575.00577.005530032000400
2016-06-08576.00579.00571.00576.004420025441300
2016-06-07564.00575.00562.00571.006010034295300
2016-06-06565.00566.00551.00563.008080045094400
2016-06-03571.00573.00567.00571.002970016915500
2016-06-02580.00581.00570.00571.009490054475900
2016-06-01583.00587.00581.00582.002550014876300
2016-05-31587.00588.00583.00588.005000029290000
2016-05-30583.00588.00581.00588.004970029069900
2016-05-27578.00583.00577.00579.005540032119300
2016-05-26579.00582.00577.00578.004740027418300
2016-05-25581.00584.00578.00579.005470031722200
2016-05-24576.00582.00574.00579.003900022533900
2016-05-23581.00582.00571.00575.007990046070400
2016-05-20571.00576.00566.00575.006860039271700
2016-05-19575.00580.00564.00571.00178000101627300
2016-05-18590.00591.00575.00578.0013610078864700
2016-05-17599.00605.00576.00586.00216900127091600
2016-05-16628.00630.00585.00589.0013630082127300
2016-05-13613.00634.00603.00624.0015140093487100
2016-05-12607.00622.00604.00621.008890054667500
2016-05-11628.00629.00616.00616.006800042296000
2016-05-10618.00630.00616.00630.009470059039800
2016-05-09606.00616.00606.00615.006970042604000
2016-05-06608.00618.00599.00604.009540057827200
2016-05-02595.00607.00595.00605.0014220085413100
2016-04-28643.00647.00611.00615.00253100159706800
2016-04-27648.00657.00646.00650.009330060714400
2016-04-26661.00667.00646.00652.0010630069734700
2016-04-25670.00670.00663.00670.008700058068900
2016-04-22656.00668.00650.00668.00221400145980700
2016-04-21644.00662.00642.00660.00215200140510400
2016-04-20637.00647.00636.00638.0013010083409400
2016-04-19629.00637.00626.00633.008740055188800
2016-04-18607.00618.00607.00616.007730047311900
2016-04-15629.00631.00618.00628.0014680092051700
2016-04-14626.00630.00623.00628.0010240064171700
2016-04-13608.00621.00605.00616.0015120092698700
2016-04-12593.00607.00587.00603.0011590069267200
2016-04-11597.00597.00583.00591.0012090071423800
2016-04-08586.00606.00580.00598.0013280078580600
2016-04-07596.00612.00592.00598.0013380080148400
2016-04-06587.00597.00582.00592.0011740069201500
2016-04-05611.00619.00594.00595.0016550099598100
2016-04-04609.00630.00605.00615.00212700131429900
2016-04-01640.00641.00611.00620.00336700209442700
2016-03-31648.00659.00642.00644.00173300112289300
2016-03-30659.00659.00643.00647.00181800118415200
2016-03-29650.00666.00649.00661.00461900304049300
2016-03-28679.00689.00673.00686.00663500451080200
2016-03-25680.00684.00675.00680.00366600248705900
2016-03-24683.00684.00673.00681.00278600189334400
2016-03-23676.00690.00675.00685.00326400222500600
2016-03-22671.00678.00659.00672.00270700181301200
2016-03-18660.00665.00645.00665.00242100158963400
2016-03-17674.00679.00655.00659.00270200180076000
2016-03-16672.00675.00664.00669.00202000135097200
2016-03-15675.00684.00667.00671.00379500255690400

   ※ 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