8869 明和地所(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	344	357	343	357	16,800	357
2011-12-29	336	356	333	356	17,800	356
2011-12-28	344	347	340	343	6,300	343
2011-12-27	335	346	327	346	11,500	346
2011-12-26	350	350	339	339	9,200	339
2011-12-22	336	348	327	348	18,200	348
2011-12-21	333	333	331	333	5,800	333
2011-12-20	326	330	326	329	3,400	329
2011-12-19	332	334	326	326	16,500	326
2011-12-16	336	338	334	334	8,700	334
2011-12-15	338	338	333	333	5,400	333
2011-12-14	337	340	337	337	3,100	337
2011-12-13	340	342	337	340	9,000	340
2011-12-12	345	351	341	341	13,000	341
2011-12-09	336	339	335	338	31,000	338
2011-12-08	341	341	335	338	13,100	338
2011-12-07	337	344	337	341	15,800	341
2011-12-06	339	343	336	336	27,900	336
2011-12-05	340	343	338	339	10,600	339
2011-12-02	342	346	336	337	17,200	337
2011-12-01	340	344	336	344	11,000	344
2011-11-30	331	338	331	334	11,500	334
2011-11-29	335	336	331	336	14,500	336
2011-11-28	337	342	325	332	36,500	332
2011-11-25	323	348	320	348	35,100	348
2011-11-24	322	329	319	329	23,600	329
2011-11-22	318	330	318	327	17,000	327
2011-11-21	327	337	323	323	8,700	323
2011-11-18	332	332	322	326	24,200	326
2011-11-17	337	337	333	334	12,800	334
2011-11-16	339	341	336	341	15,100	341
2011-11-15	345	345	335	336	10,300	336
2011-11-14	354	354	341	341	7,300	341
2011-11-11	343	350	340	348	5,700	348
2011-11-10	345	347	341	347	13,500	347
2011-11-09	347	349	341	349	15,600	349
2011-11-08	354	359	347	347	28,600	347
2011-11-07	361	361	355	361	5,100	361
2011-11-04	362	362	354	358	10,100	358
2011-11-02	358	362	353	354	15,400	354
2011-11-01	362	363	360	363	7,700	363
2011-10-31	364	375	360	365	31,200	365
2011-10-28	377	380	369	369	34,000	369
2011-10-27	369	376	355	376	33,800	376
2011-10-26	353	370	348	370	20,000	370
2011-10-25	365	365	352	360	12,100	360
2011-10-24	352	363	346	363	10,400	363
2011-10-21	355	355	349	349	6,700	349
2011-10-20	358	358	351	352	4,200	352
2011-10-19	363	367	356	358	16,700	358
2011-10-18	364	364	363	363	3,500	363
2011-10-17	363	365	358	363	20,900	363
2011-10-14	361	361	355	355	21,100	355
2011-10-13	363	369	362	362	28,200	362
2011-10-12	360	366	360	361	9,700	361
2011-10-11	365	368	355	360	26,200	360
2011-10-07	360	371	360	362	17,700	362
2011-10-06	363	365	355	358	9,900	358
2011-10-05	357	363	344	363	17,600	363
2011-10-04	337	363	337	363	18,500	363
2011-10-03	368	368	352	361	12,600	361
2011-09-30	361	370	361	370	53,900	370
2011-09-29	352	359	352	357	42,800	357
2011-09-28	351	352	342	352	48,900	352
2011-09-27	342	352	340	352	19,500	352
2011-09-26	337	340	333	333	33,000	333
2011-09-22	343	348	338	348	24,400	348
2011-09-21	342	348	340	340	43,600	340
2011-09-20	363	364	337	338	97,100	338
2011-09-16	362	371	362	371	41,000	371
2011-09-15	364	367	360	363	27,600	363
2011-09-14	376	380	361	362	30,300	362
2011-09-13	386	386	370	373	27,000	373
2011-09-12	372	386	358	386	69,300	386
2011-09-09	375	381	375	380	28,000	380
2011-09-08	370	383	370	380	46,800	380
2011-09-07	386	391	364	364	24,700	364
2011-09-06	381	387	370	385	37,400	385
2011-09-05	393	393	384	387	13,300	387
2011-09-02	400	400	391	393	9,100	393
2011-09-01	402	403	396	400	16,400	400
2011-08-31	397	405	395	402	14,600	402
2011-08-30	396	398	393	397	20,800	397
2011-08-29	390	399	389	392	19,200	392
2011-08-26	385	392	384	391	17,500	391
2011-08-25	384	398	380	385	30,300	385
2011-08-24	386	388	376	378	33,800	378
2011-08-23	390	394	385	385	34,000	385
2011-08-22	383	398	383	390	22,000	390
2011-08-19	390	397	390	393	19,000	393
2011-08-18	401	408	400	400	9,900	400
2011-08-17	407	410	403	406	9,200	406
2011-08-16	405	411	403	406	18,500	406
2011-08-15	419	419	402	405	16,100	405
2011-08-12	415	415	400	403	21,000	403
2011-08-11	393	410	390	410	41,400	410
2011-08-10	414	415	392	393	131,700	393
2011-08-09	408	416	377	413	131,600	413
2011-08-08	430	430	414	414	26,700	414
2011-08-05	410	449	409	449	34,600	449
2011-08-04	429	439	428	430	13,100	430
2011-08-03	435	435	423	432	41,300	432
2011-08-02	457	457	435	442	29,100	442
2011-08-01	459	466	456	456	12,900	456
2011-07-29	467	470	460	462	16,900	462
2011-07-28	472	480	463	480	32,300	480
2011-07-27	478	480	463	480	28,600	480
2011-07-26	471	486	465	484	40,800	484
2011-07-25	478	478	469	471	18,100	471
2011-07-22	474	478	472	478	18,100	478
2011-07-21	477	477	468	469	14,200	469
2011-07-20	465	468	463	463	12,100	463
2011-07-19	462	470	458	461	17,000	461
2011-07-15	458	464	458	463	5,600	463
2011-07-14	462	466	457	461	28,600	461
2011-07-13	465	469	454	459	25,600	459
2011-07-12	468	473	467	470	10,800	470
2011-07-11	475	481	472	480	11,600	480
2011-07-08	479	485	475	477	15,700	477
2011-07-07	481	485	476	479	13,100	479
2011-07-06	466	481	465	478	27,200	478
2011-07-05	474	475	470	471	11,400	471
2011-07-04	465	472	465	468	22,900	468
2011-07-01	464	465	457	457	10,400	457
2011-06-30	454	464	454	457	23,200	457
2011-06-29	455	458	450	454	9,900	454
2011-06-28	460	460	449	450	18,600	450
2011-06-27	468	468	445	445	16,500	445
2011-06-24	461	468	458	468	11,900	468
2011-06-23	460	460	455	458	5,400	458
2011-06-22	444	461	443	461	27,900	461
2011-06-21	434	445	428	445	20,300	445
2011-06-20	436	437	424	429	33,700	429
2011-06-17	436	438	430	437	31,800	437
2011-06-16	434	442	434	436	11,600	436
2011-06-15	441	444	437	437	21,500	437
2011-06-14	447	452	435	435	54,300	435
2011-06-13	448	453	442	443	28,200	443
2011-06-10	458	469	452	454	75,700	454
2011-06-09	467	467	459	460	14,800	460
2011-06-08	464	468	461	465	16,300	465
2011-06-07	457	468	445	460	51,300	460
2011-06-06	449	467	447	463	54,800	463
2011-06-03	457	459	451	454	23,500	454
2011-06-02	459	469	454	464	33,000	464
2011-06-01	476	478	463	463	60,000	463
2011-05-31	465	474	463	473	66,100	473
2011-05-30	457	490	457	471	83,500	471
2011-05-27	463	463	452	461	86,800	461
2011-05-26	433	480	433	463	141,500	463
2011-05-25	435	439	430	431	16,400	431
2011-05-24	435	447	426	432	32,600	432
2011-05-23	450	454	434	440	71,900	440
2011-05-20	434	466	434	456	193,600	456
2011-05-19	429	433	422	430	25,100	430
2011-05-18	425	427	423	427	14,200	427
2011-05-17	418	425	416	422	12,900	422
2011-05-16	427	430	419	420	33,700	420
2011-05-13	436	441	424	427	49,100	427
2011-05-12	470	470	427	433	179,700	433
2011-05-11	447	475	447	475	69,800	475
2011-05-10	447	451	439	449	18,700	449
2011-05-09	450	457	438	445	37,600	445
2011-05-06	439	454	429	447	43,500	447
2011-05-02	429	459	426	452	118,600	452
2011-04-28	414	422	408	421	66,900	421
2011-04-27	418	420	410	411	25,100	411
2011-04-26	411	425	400	419	57,800	419
2011-04-25	414	417	411	417	28,300	417
2011-04-22	406	422	401	416	57,400	416
2011-04-21	411	412	405	409	22,300	409
2011-04-20	400	412	400	404	29,000	404
2011-04-19	411	415	397	398	60,000	398
2011-04-18	420	420	412	414	24,300	414
2011-04-15	426	426	415	417	41,600	417
2011-04-14	420	425	418	422	25,100	422
2011-04-13	418	426	418	423	25,000	423
2011-04-12	422	427	417	418	34,900	418
2011-04-11	420	430	420	430	43,600	430
2011-04-08	414	428	406	423	144,300	423
2011-04-07	447	447	420	420	26,900	420
2011-04-06	442	448	422	439	59,900	439
2011-04-05	439	450	417	450	65,100	450
2011-04-04	451	462	441	442	18,200	442
2011-04-01	461	463	450	452	74,100	452
2011-03-31	447	467	430	467	133,100	467
2011-03-30	425	445	410	439	184,600	439
2011-03-29	433	433	418	424	111,300	424
2011-03-28	456	456	425	440	139,900	440
2011-03-25	472	479	441	452	88,300	452
2011-03-24	500	501	468	468	72,500	468
2011-03-23	490	509	485	499	24,500	499
2011-03-22	514	514	492	493	50,500	493
2011-03-18	461	492	459	492	50,800	492
2011-03-17	448	469	441	456	70,900	456
2011-03-16	432	489	432	480	58,600	480
2011-03-15	500	504	414	440	170,300	440
2011-03-14	500	545	500	514	99,700	514
2011-03-11	579	593	579	580	115,000	580
2011-03-10	590	592	582	592	90,300	592
2011-03-09	597	605	591	592	75,200	592
2011-03-08	607	611	596	596	18,200	596
2011-03-07	627	627	603	606	20,500	606
2011-03-04	628	628	610	628	32,600	628
2011-03-03	604	615	604	608	20,300	608
2011-03-02	629	631	609	610	39,700	610
2011-03-01	618	635	613	628	37,800	628
2011-02-28	602	618	599	618	36,700	618
2011-02-25	588	604	588	602	64,600	602
2011-02-24	590	608	590	598	79,700	598
2011-02-23	615	617	599	600	72,500	600
2011-02-22	622	632	617	625	44,900	625
2011-02-21	621	633	615	619	42,500	619
2011-02-18	625	627	620	625	33,500	625
2011-02-17	625	626	616	621	38,300	621
2011-02-16	625	627	618	621	26,600	621
2011-02-15	610	632	608	625	87,000	625
2011-02-14	589	613	588	613	96,200	613
2011-02-10	591	609	585	594	67,100	594
2011-02-09	604	607	592	595	64,200	595
2011-02-08	614	614	602	609	35,800	609
2011-02-07	615	617	601	607	108,000	607
2011-02-04	621	624	615	619	26,300	619
2011-02-03	622	625	615	625	32,900	625
2011-02-02	620	626	617	619	63,200	619
2011-02-01	634	634	615	618	39,900	618
2011-01-31	620	634	610	630	70,600	630
2011-01-28	640	648	610	629	128,200	629
2011-01-27	616	635	605	635	82,600	635
2011-01-26	601	613	597	613	31,500	613
2011-01-25	602	619	602	604	82,500	604
2011-01-24	597	603	577	602	98,500	602
2011-01-21	597	601	579	601	85,300	601
2011-01-20	600	604	594	596	85,500	596
2011-01-19	594	603	592	600	61,600	600
2011-01-18	599	599	589	596	61,000	596
2011-01-17	592	606	592	593	39,600	593
2011-01-14	602	613	596	596	60,100	596
2011-01-13	594	614	594	612	71,100	612
2011-01-12	607	613	592	597	97,100	597
2011-01-11	607	609	592	597	95,300	597
2011-01-07	628	628	606	615	74,500	615
2011-01-06	630	634	625	628	40,100	628
2011-01-05	630	634	618	631	78,400	631
2011-01-04	636	640	626	633	113,400	633

分割・併合履歴： [1997-03-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31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