8869 明和地所(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	628	646	615	646	60,700	646
2010-12-29	610	627	608	626	54,600	626
2010-12-28	610	616	603	610	58,500	610
2010-12-27	605	615	592	615	75,200	615
2010-12-24	598	600	588	596	110,500	596
2010-12-22	593	599	585	597	169,100	597
2010-12-21	582	593	580	593	178,800	593
2010-12-20	566	606	564	592	458,700	592
2010-12-17	518	564	517	546	339,000	546
2010-12-16	499	516	499	512	46,000	512
2010-12-15	502	507	495	506	56,100	506
2010-12-14	498	507	495	495	44,100	495
2010-12-13	495	512	494	507	40,300	507
2010-12-10	495	502	494	499	71,800	499
2010-12-09	503	506	500	503	42,100	503
2010-12-08	512	518	498	499	47,800	499
2010-12-07	518	524	511	517	73,900	517
2010-12-06	508	526	504	521	78,900	521
2010-12-03	516	516	490	505	86,800	505
2010-12-02	483	515	477	506	191,600	506
2010-12-01	460	477	460	475	43,200	475
2010-11-30	465	466	445	457	52,800	457
2010-11-29	462	471	457	464	30,100	464
2010-11-26	478	479	465	465	47,900	465
2010-11-25	468	475	456	475	52,300	475
2010-11-24	458	462	448	460	62,300	460
2010-11-22	454	475	452	474	57,700	474
2010-11-19	454	458	448	455	50,700	455
2010-11-18	443	455	442	448	66,400	448
2010-11-17	444	447	438	442	46,800	442
2010-11-16	420	452	420	448	238,500	448
2010-11-15	413	419	413	416	16,200	416
2010-11-12	420	426	414	415	61,500	415
2010-11-11	425	428	419	427	76,000	427
2010-11-10	429	438	421	428	30,300	428
2010-11-09	437	440	421	426	41,200	426
2010-11-08	438	442	436	439	30,000	439
2010-11-05	437	444	435	436	44,700	436
2010-11-04	427	441	423	427	49,700	427
2010-11-02	431	434	418	428	111,100	428
2010-11-01	410	439	391	439	260,400	439
2010-10-29	459	469	451	469	69,200	469
2010-10-28	458	462	455	455	71,400	455
2010-10-27	454	460	452	452	61,800	452
2010-10-26	450	458	450	452	36,700	452
2010-10-25	446	458	446	457	67,000	457
2010-10-22	460	460	446	446	38,200	446
2010-10-21	460	465	455	465	126,000	465
2010-10-20	445	465	438	456	92,700	456
2010-10-19	444	447	437	445	93,900	445
2010-10-18	438	440	430	440	37,600	440
2010-10-15	442	442	425	439	53,900	439
2010-10-14	420	445	420	442	64,300	442
2010-10-13	439	442	414	414	74,200	414
2010-10-12	443	445	433	433	63,500	433
2010-10-08	445	447	441	441	97,900	441
2010-10-07	442	455	441	444	137,100	444
2010-10-06	423	438	422	438	49,400	438
2010-10-05	417	427	406	417	39,600	417
2010-10-04	431	438	412	417	28,400	417
2010-10-01	440	440	432	433	35,000	433
2010-09-30	435	444	423	444	34,300	444
2010-09-29	429	435	427	435	17,700	435
2010-09-28	430	433	424	430	19,400	430
2010-09-27	418	425	414	425	17,500	425
2010-09-24	420	421	412	412	39,800	412
2010-09-22	417	426	416	418	19,400	418
2010-09-21	434	434	422	425	15,400	425
2010-09-17	425	435	425	426	23,000	426
2010-09-16	421	434	421	425	11,600	425
2010-09-15	418	437	416	418	36,200	418
2010-09-14	428	428	415	422	14,100	422
2010-09-13	431	431	418	421	28,500	421
2010-09-10	428	431	419	425	26,100	425
2010-09-09	419	419	414	415	6,700	415
2010-09-08	427	427	415	418	10,000	418
2010-09-07	427	427	421	423	13,300	423
2010-09-06	431	431	418	428	13,800	428
2010-09-03	414	430	410	426	12,800	426
2010-09-02	416	424	412	416	21,700	416
2010-09-01	424	427	410	416	21,500	416
2010-08-31	422	432	409	424	30,600	424
2010-08-30	427	430	403	430	46,800	430
2010-08-27	406	422	381	422	32,900	422
2010-08-26	409	414	406	409	11,700	409
2010-08-25	419	419	406	409	22,400	409
2010-08-24	410	421	410	416	20,400	416
2010-08-23	421	421	411	411	29,200	411
2010-08-20	414	428	414	416	46,600	416
2010-08-19	412	424	412	414	33,300	414
2010-08-18	417	424	411	412	19,400	412
2010-08-17	416	420	408	417	21,200	417
2010-08-16	426	429	410	417	18,400	417
2010-08-13	433	433	421	427	14,900	427
2010-08-12	418	439	416	437	29,900	437
2010-08-11	434	448	425	429	38,400	429
2010-08-10	447	447	435	438	49,100	438
2010-08-09	439	453	439	445	59,500	445
2010-08-06	433	448	433	439	51,300	439
2010-08-05	438	440	435	439	24,200	439
2010-08-04	440	440	432	435	35,600	435
2010-08-03	440	445	439	441	24,800	441
2010-08-02	440	446	439	439	27,500	439
2010-07-30	447	448	433	442	51,600	442
2010-07-29	449	456	446	450	66,100	450
2010-07-28	450	459	448	450	35,800	450
2010-07-27	450	457	448	450	40,900	450
2010-07-26	457	462	446	446	45,100	446
2010-07-23	446	449	436	449	118,000	449
2010-07-22	452	453	441	442	106,300	442
2010-07-21	464	464	456	459	34,400	459
2010-07-20	465	465	457	462	45,700	462
2010-07-16	468	472	459	468	47,400	468
2010-07-15	475	481	470	475	39,900	475
2010-07-14	482	482	471	475	60,600	475
2010-07-13	473	479	466	474	101,400	474
2010-07-12	468	475	460	460	73,200	460
2010-07-09	454	498	440	460	206,000	460
2010-07-08	459	459	444	449	25,000	449
2010-07-07	447	455	442	443	31,400	443
2010-07-06	449	457	440	453	28,300	453
2010-07-05	440	456	440	449	19,700	449
2010-07-02	463	463	450	451	18,100	451
2010-07-01	490	490	454	455	54,100	455
2010-06-30	459	521	456	501	55,200	501
2010-06-29	475	475	465	475	34,600	475
2010-06-28	478	481	475	475	8,000	475
2010-06-25	486	488	477	478	21,200	478
2010-06-24	487	496	487	489	12,200	489
2010-06-23	499	500	490	490	13,100	490
2010-06-22	521	522	495	500	56,100	500
2010-06-21	521	534	512	527	29,700	527
2010-06-18	507	520	501	520	22,700	520
2010-06-17	513	513	503	507	13,000	507
2010-06-16	508	514	499	513	44,100	513
2010-06-15	500	504	490	500	10,800	500
2010-06-14	508	509	498	500	5,800	500
2010-06-11	509	509	490	495	46,900	495
2010-06-10	490	505	474	503	25,400	503
2010-06-09	491	505	486	497	25,300	497
2010-06-08	501	504	495	497	23,400	497
2010-06-07	508	508	495	495	19,200	495
2010-06-04	520	520	501	518	29,000	518
2010-06-03	512	523	510	514	31,200	514
2010-06-02	528	528	508	508	60,000	508
2010-06-01	541	574	538	538	111,000	538
2010-05-31	521	538	520	536	72,400	536
2010-05-28	535	540	511	513	57,100	513
2010-05-27	482	537	474	537	93,300	537
2010-05-26	476	500	473	500	89,300	500
2010-05-25	490	490	472	480	90,400	480
2010-05-24	478	509	478	489	69,200	489
2010-05-21	447	474	445	470	82,000	470
2010-05-20	466	470	452	461	48,000	461
2010-05-19	479	480	438	458	158,500	458
2010-05-18	503	508	478	495	67,800	495
2010-05-17	538	538	501	508	84,400	508
2010-05-14	546	546	518	518	119,200	518
2010-05-13	560	571	511	563	88,100	563
2010-05-12	573	573	550	562	93,000	562
2010-05-11	608	611	563	563	101,300	563
2010-05-10	602	621	587	607	70,400	607
2010-05-07	630	630	605	620	69,400	620
2010-05-06	670	670	650	652	82,200	652
2010-04-30	685	700	645	671	337,600	671
2010-04-28	684	734	670	730	109,600	730
2010-04-27	683	694	673	689	75,400	689
2010-04-26	615	708	615	693	174,100	693
2010-04-23	606	624	604	608	49,300	608
2010-04-22	614	624	597	612	59,800	612
2010-04-21	601	615	601	606	90,300	606
2010-04-20	600	620	593	595	82,000	595
2010-04-19	615	622	595	609	127,400	609
2010-04-16	615	635	607	635	89,300	635
2010-04-15	617	619	600	610	89,900	610
2010-04-14	554	608	540	599	140,100	599
2010-04-13	522	546	520	546	43,100	546
2010-04-12	555	555	526	526	33,700	526
2010-04-09	537	548	537	541	48,300	541
2010-04-08	539	544	535	536	38,000	536
2010-04-07	537	553	530	539	32,000	539
2010-04-06	549	550	521	537	45,500	537
2010-04-05	545	559	542	549	53,000	549
2010-04-02	530	550	521	550	123,900	550
2010-04-01	515	534	510	520	121,500	520
2010-03-31	505	540	495	540	169,700	540
2010-03-30	486	489	479	489	59,300	489
2010-03-29	463	480	463	478	46,000	478
2010-03-26	478	487	474	486	56,000	486
2010-03-25	482	482	471	475	86,700	475
2010-03-24	478	482	475	482	57,400	482
2010-03-23	479	484	475	475	54,200	475
2010-03-19	487	497	474	487	48,000	487
2010-03-18	500	500	482	486	57,900	486
2010-03-17	494	502	482	499	187,500	499
2010-03-16	440	470	439	470	133,700	470
2010-03-15	433	435	426	434	46,400	434
2010-03-12	427	431	423	431	44,100	431
2010-03-11	425	426	422	426	24,200	426
2010-03-10	428	430	421	423	36,600	423
2010-03-09	425	430	423	429	32,500	429
2010-03-08	427	431	423	424	73,400	424
2010-03-05	417	424	416	423	17,700	423
2010-03-04	413	418	413	417	30,700	417
2010-03-03	420	420	413	418	22,300	418
2010-03-02	412	420	412	420	8,900	420
2010-03-01	411	417	411	415	15,200	415
2010-02-26	406	420	406	418	47,700	418
2010-02-25	418	418	406	411	44,800	411
2010-02-24	408	417	408	413	46,600	413
2010-02-23	411	415	408	413	47,000	413
2010-02-22	407	415	406	409	22,600	409
2010-02-19	410	411	406	407	39,500	407
2010-02-18	415	417	411	411	25,000	411
2010-02-17	411	426	409	416	77,600	416
2010-02-16	417	423	405	416	51,900	416
2010-02-15	429	429	416	416	30,600	416
2010-02-12	420	437	417	421	52,100	421
2010-02-10	401	424	398	417	59,300	417
2010-02-09	395	416	395	409	49,700	409
2010-02-08	415	415	400	403	32,900	403
2010-02-05	420	421	414	415	20,700	415
2010-02-04	426	426	421	422	9,900	422
2010-02-03	429	429	422	422	22,400	422
2010-02-02	433	433	421	421	33,400	421
2010-02-01	424	427	417	425	40,400	425
2010-01-29	422	438	414	427	61,900	427
2010-01-28	413	423	413	418	24,500	418
2010-01-27	418	426	415	415	16,200	415
2010-01-26	427	440	414	417	43,300	417
2010-01-25	421	428	421	425	22,400	425
2010-01-22	418	429	418	429	51,400	429
2010-01-21	420	424	417	420	32,500	420
2010-01-20	425	430	422	423	62,200	423
2010-01-19	423	431	423	425	34,500	425
2010-01-18	421	429	420	423	42,100	423
2010-01-15	428	434	423	429	73,400	429
2010-01-14	434	438	429	433	119,200	433
2010-01-13	439	442	435	435	29,100	435
2010-01-12	444	446	438	443	39,600	443
2010-01-08	431	441	431	441	26,400	441
2010-01-07	439	442	430	436	49,000	436
2010-01-06	440	440	427	432	22,600	432
2010-01-05	443	445	432	439	45,200	439
2010-01-04	427	444	427	438	36,500	438

分割・併合履歴： [1997-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31