8869 明和地所(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 529 | 529 | 520 | 522 | 77,400 | 522 |
| 2015-12-29 | 515 | 532 | 510 | 528 | 48,800 | 528 |
| 2015-12-28 | 493 | 512 | 492 | 511 | 35,900 | 511 |
| 2015-12-25 | 501 | 511 | 496 | 498 | 115,500 | 498 |
| 2015-12-24 | 523 | 523 | 506 | 508 | 67,200 | 508 |
| 2015-12-22 | 515 | 516 | 512 | 513 | 30,600 | 513 |
| 2015-12-21 | 516 | 521 | 510 | 517 | 45,700 | 517 |
| 2015-12-18 | 526 | 532 | 518 | 521 | 42,100 | 521 |
| 2015-12-17 | 529 | 535 | 524 | 525 | 110,300 | 525 |
| 2015-12-16 | 516 | 532 | 514 | 524 | 94,100 | 524 |
| 2015-12-15 | 527 | 529 | 515 | 516 | 61,300 | 516 |
| 2015-12-14 | 525 | 533 | 522 | 530 | 50,800 | 530 |
| 2015-12-11 | 526 | 535 | 526 | 535 | 41,900 | 535 |
| 2015-12-10 | 532 | 537 | 527 | 536 | 89,700 | 536 |
| 2015-12-09 | 538 | 541 | 534 | 536 | 80,500 | 536 |
| 2015-12-08 | 548 | 551 | 541 | 547 | 53,600 | 547 |
| 2015-12-07 | 545 | 557 | 545 | 551 | 80,400 | 551 |
| 2015-12-04 | 547 | 550 | 537 | 542 | 96,800 | 542 |
| 2015-12-03 | 559 | 563 | 555 | 558 | 73,900 | 558 |
| 2015-12-02 | 551 | 560 | 546 | 558 | 145,800 | 558 |
| 2015-12-01 | 553 | 556 | 548 | 555 | 60,500 | 555 |
| 2015-11-30 | 554 | 560 | 548 | 555 | 63,500 | 555 |
| 2015-11-27 | 551 | 561 | 551 | 552 | 36,700 | 552 |
| 2015-11-26 | 564 | 564 | 546 | 547 | 156,500 | 547 |
| 2015-11-25 | 546 | 570 | 543 | 563 | 85,500 | 563 |
| 2015-11-24 | 553 | 553 | 537 | 543 | 111,600 | 543 |
| 2015-11-20 | 553 | 553 | 543 | 553 | 28,000 | 553 |
| 2015-11-19 | 549 | 557 | 547 | 551 | 59,000 | 551 |
| 2015-11-18 | 547 | 554 | 542 | 543 | 70,100 | 543 |
| 2015-11-17 | 546 | 549 | 541 | 547 | 82,700 | 547 |
| 2015-11-16 | 542 | 547 | 539 | 540 | 61,600 | 540 |
| 2015-11-13 | 559 | 562 | 551 | 552 | 34,700 | 552 |
| 2015-11-12 | 569 | 572 | 557 | 562 | 57,800 | 562 |
| 2015-11-11 | 547 | 574 | 546 | 567 | 95,100 | 567 |
| 2015-11-10 | 539 | 548 | 539 | 546 | 46,900 | 546 |
| 2015-11-09 | 530 | 541 | 528 | 539 | 83,100 | 539 |
| 2015-11-06 | 531 | 533 | 523 | 529 | 37,000 | 529 |
| 2015-11-05 | 532 | 536 | 524 | 525 | 39,000 | 525 |
| 2015-11-04 | 522 | 538 | 517 | 526 | 124,900 | 526 |
| 2015-11-02 | 529 | 531 | 517 | 520 | 132,300 | 520 |
| 2015-10-30 | 535 | 536 | 523 | 528 | 55,600 | 528 |
| 2015-10-29 | 530 | 540 | 530 | 531 | 59,900 | 531 |
| 2015-10-28 | 534 | 537 | 529 | 531 | 41,700 | 531 |
| 2015-10-27 | 538 | 543 | 536 | 538 | 11,500 | 538 |
| 2015-10-26 | 540 | 540 | 532 | 536 | 22,000 | 536 |
| 2015-10-23 | 539 | 542 | 529 | 530 | 87,700 | 530 |
| 2015-10-22 | 529 | 530 | 523 | 529 | 30,700 | 529 |
| 2015-10-21 | 528 | 531 | 523 | 529 | 25,200 | 529 |
| 2015-10-20 | 542 | 542 | 526 | 529 | 26,000 | 529 |
| 2015-10-19 | 550 | 550 | 540 | 542 | 32,300 | 542 |
| 2015-10-16 | 540 | 551 | 540 | 545 | 36,400 | 545 |
| 2015-10-15 | 537 | 543 | 533 | 536 | 53,700 | 536 |
| 2015-10-14 | 545 | 546 | 539 | 544 | 42,100 | 544 |
| 2015-10-13 | 548 | 549 | 543 | 549 | 12,800 | 549 |
| 2015-10-09 | 538 | 549 | 538 | 548 | 63,100 | 548 |
| 2015-10-08 | 533 | 545 | 530 | 538 | 56,100 | 538 |
| 2015-10-07 | 532 | 538 | 526 | 538 | 28,000 | 538 |
| 2015-10-06 | 529 | 540 | 529 | 532 | 77,600 | 532 |
| 2015-10-05 | 520 | 526 | 519 | 522 | 37,400 | 522 |
| 2015-10-02 | 504 | 517 | 503 | 515 | 33,300 | 515 |
| 2015-10-01 | 508 | 508 | 504 | 504 | 19,400 | 504 |
| 2015-09-30 | 499 | 505 | 495 | 505 | 24,200 | 505 |
| 2015-09-29 | 497 | 500 | 494 | 498 | 78,000 | 498 |
| 2015-09-28 | 507 | 512 | 500 | 505 | 38,900 | 505 |
| 2015-09-25 | 502 | 505 | 496 | 503 | 35,800 | 503 |
| 2015-09-24 | 500 | 506 | 497 | 499 | 37,700 | 499 |
| 2015-09-18 | 519 | 519 | 502 | 506 | 72,200 | 506 |
| 2015-09-17 | 512 | 519 | 512 | 515 | 15,300 | 515 |
| 2015-09-16 | 515 | 520 | 510 | 511 | 25,600 | 511 |
| 2015-09-15 | 524 | 525 | 513 | 514 | 36,900 | 514 |
| 2015-09-14 | 535 | 535 | 517 | 520 | 18,100 | 520 |
| 2015-09-11 | 520 | 532 | 517 | 525 | 34,900 | 525 |
| 2015-09-10 | 516 | 527 | 516 | 525 | 33,700 | 525 |
| 2015-09-09 | 514 | 526 | 510 | 526 | 35,600 | 526 |
| 2015-09-08 | 505 | 510 | 500 | 500 | 33,700 | 500 |
| 2015-09-07 | 504 | 523 | 495 | 507 | 38,100 | 507 |
| 2015-09-04 | 534 | 534 | 503 | 510 | 40,500 | 510 |
| 2015-09-03 | 535 | 538 | 525 | 526 | 23,300 | 526 |
| 2015-09-02 | 520 | 544 | 519 | 527 | 47,700 | 527 |
| 2015-09-01 | 544 | 549 | 532 | 536 | 64,000 | 536 |
| 2015-08-31 | 536 | 546 | 535 | 543 | 30,800 | 543 |
| 2015-08-28 | 535 | 546 | 533 | 535 | 74,400 | 535 |
| 2015-08-27 | 535 | 542 | 527 | 527 | 37,100 | 527 |
| 2015-08-26 | 515 | 527 | 508 | 524 | 56,900 | 524 |
| 2015-08-25 | 503 | 536 | 496 | 502 | 89,500 | 502 |
| 2015-08-24 | 548 | 555 | 505 | 522 | 109,700 | 522 |
| 2015-08-21 | 566 | 576 | 562 | 566 | 55,100 | 566 |
| 2015-08-20 | 584 | 588 | 572 | 573 | 114,400 | 573 |
| 2015-08-19 | 618 | 621 | 589 | 594 | 70,600 | 594 |
| 2015-08-18 | 605 | 630 | 604 | 617 | 79,700 | 617 |
| 2015-08-17 | 610 | 614 | 594 | 603 | 46,400 | 603 |
| 2015-08-14 | 619 | 619 | 606 | 609 | 59,000 | 609 |
| 2015-08-13 | 612 | 624 | 607 | 613 | 53,600 | 613 |
| 2015-08-12 | 613 | 625 | 610 | 612 | 99,400 | 612 |
| 2015-08-11 | 587 | 617 | 581 | 614 | 131,500 | 614 |
| 2015-08-10 | 562 | 586 | 558 | 586 | 132,800 | 586 |
| 2015-08-07 | 589 | 592 | 570 | 570 | 92,400 | 570 |
| 2015-08-06 | 595 | 595 | 586 | 587 | 33,100 | 587 |
| 2015-08-05 | 586 | 590 | 582 | 585 | 33,300 | 585 |
| 2015-08-04 | 589 | 591 | 582 | 585 | 22,500 | 585 |
| 2015-08-03 | 581 | 589 | 581 | 585 | 33,800 | 585 |
| 2015-07-31 | 581 | 583 | 577 | 579 | 19,200 | 579 |
| 2015-07-30 | 584 | 587 | 576 | 578 | 32,500 | 578 |
| 2015-07-29 | 581 | 590 | 581 | 582 | 18,700 | 582 |
| 2015-07-28 | 573 | 588 | 568 | 583 | 33,300 | 583 |
| 2015-07-27 | 590 | 591 | 581 | 583 | 45,500 | 583 |
| 2015-07-24 | 604 | 604 | 591 | 593 | 34,500 | 593 |
| 2015-07-23 | 606 | 607 | 599 | 601 | 23,200 | 601 |
| 2015-07-22 | 605 | 611 | 601 | 601 | 32,400 | 601 |
| 2015-07-21 | 619 | 619 | 611 | 611 | 35,800 | 611 |
| 2015-07-17 | 624 | 627 | 617 | 618 | 19,400 | 618 |
| 2015-07-16 | 623 | 624 | 617 | 624 | 27,300 | 624 |
| 2015-07-15 | 632 | 636 | 614 | 616 | 63,500 | 616 |
| 2015-07-14 | 617 | 632 | 607 | 627 | 60,000 | 627 |
| 2015-07-13 | 595 | 606 | 595 | 600 | 35,100 | 600 |
| 2015-07-10 | 598 | 607 | 588 | 596 | 78,300 | 596 |
| 2015-07-09 | 570 | 599 | 553 | 594 | 116,700 | 594 |
| 2015-07-08 | 626 | 626 | 606 | 607 | 73,100 | 607 |
| 2015-07-07 | 633 | 641 | 630 | 630 | 41,300 | 630 |
| 2015-07-06 | 633 | 641 | 626 | 629 | 77,000 | 629 |
| 2015-07-03 | 660 | 660 | 645 | 651 | 65,800 | 651 |
| 2015-07-02 | 667 | 674 | 662 | 662 | 40,600 | 662 |
| 2015-07-01 | 647 | 664 | 641 | 662 | 57,700 | 662 |
| 2015-06-30 | 639 | 648 | 634 | 648 | 64,600 | 648 |
| 2015-06-29 | 633 | 643 | 631 | 638 | 106,100 | 638 |
| 2015-06-26 | 663 | 667 | 654 | 663 | 43,000 | 663 |
| 2015-06-25 | 660 | 667 | 649 | 657 | 92,100 | 657 |
| 2015-06-24 | 675 | 678 | 656 | 662 | 120,300 | 662 |
| 2015-06-23 | 668 | 676 | 663 | 673 | 75,900 | 673 |
| 2015-06-22 | 670 | 670 | 639 | 658 | 145,900 | 658 |
| 2015-06-19 | 680 | 680 | 667 | 672 | 86,500 | 672 |
| 2015-06-18 | 682 | 682 | 663 | 664 | 150,100 | 664 |
| 2015-06-17 | 677 | 686 | 676 | 684 | 123,600 | 684 |
| 2015-06-16 | 678 | 692 | 674 | 687 | 251,900 | 687 |
| 2015-06-15 | 644 | 670 | 644 | 668 | 242,900 | 668 |
| 2015-06-12 | 632 | 641 | 628 | 638 | 181,500 | 638 |
| 2015-06-11 | 622 | 633 | 622 | 628 | 94,700 | 628 |
| 2015-06-10 | 613 | 634 | 611 | 621 | 151,700 | 621 |
| 2015-06-09 | 624 | 628 | 618 | 621 | 158,300 | 621 |
| 2015-06-08 | 623 | 630 | 615 | 629 | 185,600 | 629 |
| 2015-06-05 | 610 | 618 | 605 | 614 | 109,100 | 614 |
| 2015-06-04 | 599 | 616 | 597 | 614 | 200,800 | 614 |
| 2015-06-03 | 593 | 596 | 588 | 594 | 78,500 | 594 |
| 2015-06-02 | 595 | 600 | 585 | 595 | 171,900 | 595 |
| 2015-06-01 | 591 | 595 | 582 | 593 | 214,600 | 593 |
| 2015-05-29 | 569 | 583 | 561 | 581 | 197,400 | 581 |
| 2015-05-28 | 572 | 575 | 557 | 569 | 188,900 | 569 |
| 2015-05-27 | 573 | 580 | 556 | 575 | 355,500 | 575 |
| 2015-05-26 | 546 | 595 | 545 | 583 | 467,100 | 583 |
| 2015-05-25 | 530 | 544 | 529 | 541 | 227,700 | 541 |
| 2015-05-22 | 525 | 525 | 520 | 524 | 78,500 | 524 |
| 2015-05-21 | 525 | 526 | 520 | 523 | 91,900 | 523 |
| 2015-05-20 | 519 | 521 | 514 | 518 | 87,500 | 518 |
| 2015-05-19 | 520 | 523 | 515 | 516 | 88,300 | 516 |
| 2015-05-18 | 519 | 519 | 515 | 518 | 90,100 | 518 |
| 2015-05-15 | 520 | 521 | 516 | 518 | 56,200 | 518 |
| 2015-05-14 | 523 | 523 | 518 | 519 | 59,500 | 519 |
| 2015-05-13 | 520 | 523 | 513 | 522 | 103,600 | 522 |
| 2015-05-12 | 518 | 523 | 515 | 523 | 132,700 | 523 |
| 2015-05-11 | 503 | 517 | 502 | 515 | 260,300 | 515 |
| 2015-05-08 | 488 | 501 | 488 | 495 | 58,100 | 495 |
| 2015-05-07 | 483 | 488 | 483 | 488 | 20,000 | 488 |
| 2015-05-01 | 482 | 489 | 481 | 486 | 64,600 | 486 |
| 2015-04-30 | 485 | 486 | 481 | 482 | 38,700 | 482 |
| 2015-04-28 | 484 | 487 | 484 | 485 | 23,200 | 485 |
| 2015-04-27 | 488 | 488 | 483 | 484 | 24,300 | 484 |
| 2015-04-24 | 485 | 486 | 482 | 482 | 60,800 | 482 |
| 2015-04-23 | 488 | 488 | 483 | 483 | 36,100 | 483 |
| 2015-04-22 | 486 | 489 | 483 | 486 | 46,200 | 486 |
| 2015-04-21 | 487 | 492 | 483 | 485 | 41,400 | 485 |
| 2015-04-20 | 491 | 491 | 484 | 485 | 42,500 | 485 |
| 2015-04-17 | 495 | 495 | 491 | 491 | 41,500 | 491 |
| 2015-04-16 | 495 | 495 | 489 | 491 | 16,100 | 491 |
| 2015-04-15 | 492 | 494 | 491 | 494 | 49,500 | 494 |
| 2015-04-14 | 485 | 491 | 485 | 491 | 25,000 | 491 |
| 2015-04-13 | 488 | 488 | 484 | 487 | 15,000 | 487 |
| 2015-04-10 | 490 | 490 | 486 | 488 | 30,300 | 488 |
| 2015-04-09 | 491 | 492 | 489 | 491 | 19,300 | 491 |
| 2015-04-08 | 489 | 494 | 489 | 491 | 33,000 | 491 |
| 2015-04-07 | 488 | 491 | 487 | 490 | 19,600 | 490 |
| 2015-04-06 | 487 | 489 | 486 | 487 | 29,300 | 487 |
| 2015-04-03 | 486 | 489 | 484 | 489 | 18,200 | 489 |
| 2015-04-02 | 482 | 486 | 482 | 485 | 33,500 | 485 |
| 2015-04-01 | 482 | 490 | 479 | 482 | 47,800 | 482 |
| 2015-03-31 | 487 | 491 | 481 | 481 | 46,300 | 481 |
| 2015-03-30 | 486 | 489 | 485 | 486 | 34,700 | 486 |
| 2015-03-27 | 486 | 494 | 485 | 486 | 88,700 | 486 |
| 2015-03-26 | 500 | 507 | 500 | 503 | 101,300 | 503 |
| 2015-03-25 | 510 | 512 | 505 | 507 | 64,600 | 507 |
| 2015-03-24 | 513 | 513 | 507 | 509 | 43,700 | 509 |
| 2015-03-23 | 511 | 513 | 509 | 512 | 58,400 | 512 |
| 2015-03-20 | 506 | 509 | 506 | 508 | 27,600 | 508 |
| 2015-03-19 | 504 | 508 | 503 | 504 | 25,700 | 504 |
| 2015-03-18 | 507 | 508 | 503 | 504 | 36,300 | 504 |
| 2015-03-17 | 509 | 511 | 508 | 508 | 45,000 | 508 |
| 2015-03-16 | 504 | 510 | 504 | 508 | 47,700 | 508 |
| 2015-03-13 | 504 | 506 | 503 | 504 | 97,200 | 504 |
| 2015-03-12 | 500 | 504 | 500 | 504 | 47,300 | 504 |
| 2015-03-11 | 499 | 500 | 495 | 498 | 65,600 | 498 |
| 2015-03-10 | 500 | 502 | 496 | 498 | 76,900 | 498 |
| 2015-03-09 | 503 | 503 | 499 | 500 | 28,500 | 500 |
| 2015-03-06 | 502 | 506 | 501 | 502 | 45,900 | 502 |
| 2015-03-05 | 496 | 501 | 496 | 501 | 44,100 | 501 |
| 2015-03-04 | 499 | 500 | 496 | 497 | 60,300 | 497 |
| 2015-03-03 | 503 | 503 | 497 | 499 | 57,200 | 499 |
| 2015-03-02 | 501 | 503 | 497 | 499 | 42,600 | 499 |
| 2015-02-27 | 507 | 507 | 497 | 501 | 80,300 | 501 |
| 2015-02-26 | 506 | 506 | 501 | 506 | 59,100 | 506 |
| 2015-02-25 | 502 | 505 | 501 | 502 | 93,500 | 502 |
| 2015-02-24 | 498 | 500 | 495 | 499 | 86,800 | 499 |
| 2015-02-23 | 500 | 501 | 496 | 496 | 92,400 | 496 |
| 2015-02-20 | 495 | 499 | 489 | 495 | 181,600 | 495 |
| 2015-02-19 | 490 | 495 | 489 | 495 | 79,500 | 495 |
| 2015-02-18 | 484 | 491 | 482 | 490 | 149,900 | 490 |
| 2015-02-17 | 482 | 485 | 479 | 479 | 72,300 | 479 |
| 2015-02-16 | 480 | 483 | 478 | 481 | 93,000 | 481 |
| 2015-02-13 | 473 | 479 | 473 | 477 | 86,400 | 477 |
| 2015-02-12 | 475 | 479 | 473 | 474 | 85,100 | 474 |
| 2015-02-10 | 476 | 477 | 474 | 475 | 52,700 | 475 |
| 2015-02-09 | 478 | 481 | 477 | 477 | 79,900 | 477 |
| 2015-02-06 | 485 | 491 | 475 | 479 | 56,400 | 479 |
| 2015-02-05 | 486 | 491 | 480 | 484 | 27,100 | 484 |
| 2015-02-04 | 480 | 486 | 480 | 485 | 33,600 | 485 |
| 2015-02-03 | 488 | 488 | 474 | 476 | 56,300 | 476 |
| 2015-02-02 | 489 | 489 | 482 | 484 | 38,300 | 484 |
| 2015-01-30 | 493 | 494 | 486 | 491 | 29,900 | 491 |
| 2015-01-29 | 491 | 493 | 488 | 489 | 32,600 | 489 |
| 2015-01-28 | 492 | 493 | 488 | 493 | 27,100 | 493 |
| 2015-01-27 | 494 | 494 | 486 | 492 | 28,800 | 492 |
| 2015-01-26 | 495 | 495 | 490 | 493 | 15,900 | 493 |
| 2015-01-23 | 495 | 495 | 490 | 493 | 23,700 | 493 |
| 2015-01-22 | 490 | 490 | 481 | 487 | 29,200 | 487 |
| 2015-01-21 | 495 | 495 | 486 | 486 | 18,600 | 486 |
| 2015-01-20 | 492 | 495 | 487 | 495 | 32,400 | 495 |
| 2015-01-19 | 493 | 493 | 486 | 489 | 26,400 | 489 |
| 2015-01-16 | 490 | 493 | 485 | 488 | 33,500 | 488 |
| 2015-01-15 | 492 | 499 | 492 | 499 | 34,000 | 499 |
| 2015-01-14 | 499 | 500 | 492 | 493 | 19,100 | 493 |
| 2015-01-13 | 493 | 501 | 493 | 498 | 45,900 | 498 |
| 2015-01-09 | 507 | 509 | 501 | 507 | 23,100 | 507 |
| 2015-01-08 | 501 | 508 | 501 | 504 | 20,900 | 504 |
| 2015-01-07 | 500 | 506 | 500 | 501 | 28,300 | 501 |
| 2015-01-06 | 502 | 507 | 500 | 500 | 39,200 | 500 |
| 2015-01-05 | 510 | 511 | 504 | 508 | 37,500 | 508 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
