8869 明和地所(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,860 | 2,900 | 2,860 | 2,900 | 3,000 | 2,230.77 |
| 1996-12-27 | 2,890 | 2,900 | 2,800 | 2,800 | 15,000 | 2,153.85 |
| 1996-12-26 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,269.23 |
| 1996-12-25 | 3,000 | 3,000 | 2,950 | 2,950 | 20,000 | 2,269.23 |
| 1996-12-24 | 3,050 | 3,050 | 3,000 | 3,000 | 19,000 | 2,307.69 |
| 1996-12-20 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,346.15 |
| 1996-12-19 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 2,346.15 |
| 1996-12-18 | 3,040 | 3,040 | 3,040 | 3,040 | 3,000 | 2,338.46 |
| 1996-12-16 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,307.69 |
| 1996-12-13 | 2,950 | 3,000 | 2,900 | 3,000 | 10,000 | 2,307.69 |
| 1996-12-12 | 3,010 | 3,010 | 3,000 | 3,000 | 10,000 | 2,307.69 |
| 1996-12-11 | 3,010 | 3,080 | 3,000 | 3,080 | 21,000 | 2,369.23 |
| 1996-12-10 | 3,080 | 3,100 | 3,010 | 3,020 | 20,000 | 2,323.08 |
| 1996-12-09 | 3,050 | 3,100 | 3,050 | 3,100 | 8,000 | 2,384.62 |
| 1996-12-06 | 3,200 | 3,210 | 3,100 | 3,100 | 29,000 | 2,384.62 |
| 1996-12-05 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 | 2,461.54 |
| 1996-12-04 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 2,500 |
| 1996-12-03 | 3,300 | 3,300 | 3,250 | 3,300 | 12,000 | 2,538.46 |
| 1996-12-02 | 3,310 | 3,310 | 3,300 | 3,300 | 7,000 | 2,538.46 |
| 1996-11-29 | 3,360 | 3,370 | 3,320 | 3,320 | 14,000 | 2,553.85 |
| 1996-11-28 | 3,400 | 3,400 | 3,360 | 3,360 | 23,000 | 2,584.62 |
| 1996-11-27 | 3,450 | 3,450 | 3,360 | 3,370 | 24,000 | 2,592.31 |
| 1996-11-26 | 3,410 | 3,450 | 3,400 | 3,450 | 21,000 | 2,653.85 |
| 1996-11-25 | 3,400 | 3,440 | 3,360 | 3,400 | 10,000 | 2,615.38 |
| 1996-11-22 | 3,360 | 3,400 | 3,360 | 3,360 | 9,000 | 2,584.62 |
| 1996-11-21 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 | 2,576.92 |
| 1996-11-20 | 3,300 | 3,350 | 3,300 | 3,350 | 16,000 | 2,576.92 |
| 1996-11-19 | 3,350 | 3,400 | 3,350 | 3,350 | 7,000 | 2,576.92 |
| 1996-11-18 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,615.38 |
| 1996-11-15 | 3,500 | 3,500 | 3,450 | 3,480 | 16,000 | 2,676.92 |
| 1996-11-14 | 3,500 | 3,500 | 3,470 | 3,500 | 23,000 | 2,692.31 |
| 1996-11-13 | 3,510 | 3,540 | 3,500 | 3,500 | 13,000 | 2,692.31 |
| 1996-11-12 | 3,510 | 3,550 | 3,500 | 3,500 | 25,000 | 2,692.31 |
| 1996-11-11 | 3,500 | 3,530 | 3,500 | 3,510 | 30,000 | 2,700 |
| 1996-11-08 | 3,510 | 3,510 | 3,490 | 3,490 | 23,000 | 2,684.62 |
| 1996-11-07 | 3,500 | 3,510 | 3,500 | 3,500 | 13,000 | 2,692.31 |
| 1996-11-06 | 3,510 | 3,510 | 3,500 | 3,510 | 9,000 | 2,700 |
| 1996-11-05 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 2,692.31 |
| 1996-11-01 | 3,520 | 3,570 | 3,500 | 3,500 | 47,000 | 2,692.31 |
| 1996-10-31 | 3,520 | 3,550 | 3,510 | 3,510 | 22,000 | 2,700 |
| 1996-10-30 | 3,540 | 3,550 | 3,500 | 3,510 | 25,000 | 2,700 |
| 1996-10-29 | 3,470 | 3,510 | 3,460 | 3,510 | 16,000 | 2,700 |
| 1996-10-28 | 3,450 | 3,500 | 3,450 | 3,470 | 39,000 | 2,669.23 |
| 1996-10-25 | 3,450 | 3,450 | 3,430 | 3,440 | 32,000 | 2,646.15 |
| 1996-10-24 | 3,400 | 3,450 | 3,390 | 3,450 | 14,000 | 2,653.85 |
| 1996-10-23 | 3,480 | 3,480 | 3,380 | 3,400 | 53,000 | 2,615.38 |
| 1996-10-22 | 3,490 | 3,500 | 3,470 | 3,500 | 9,000 | 2,692.31 |
| 1996-10-21 | 3,580 | 3,580 | 3,470 | 3,480 | 15,000 | 2,676.92 |
| 1996-10-18 | 3,590 | 3,590 | 3,550 | 3,590 | 41,000 | 2,761.54 |
| 1996-10-17 | 3,620 | 3,620 | 3,570 | 3,590 | 36,000 | 2,761.54 |
| 1996-10-16 | 3,570 | 3,610 | 3,550 | 3,590 | 61,000 | 2,761.54 |
| 1996-10-15 | 3,500 | 3,590 | 3,500 | 3,590 | 35,000 | 2,761.54 |
| 1996-10-14 | 3,510 | 3,510 | 3,480 | 3,490 | 37,000 | 2,684.62 |
| 1996-10-11 | 3,510 | 3,530 | 3,460 | 3,510 | 62,000 | 2,700 |
| 1996-10-09 | 3,590 | 3,590 | 3,530 | 3,560 | 88,000 | 2,738.46 |
| 1996-10-08 | 3,690 | 3,690 | 3,580 | 3,610 | 90,000 | 2,776.92 |
| 1996-10-07 | 3,710 | 3,750 | 3,650 | 3,650 | 125,000 | 2,807.69 |
| 1996-10-04 | 3,670 | 3,710 | 3,650 | 3,700 | 222,000 | 2,846.15 |
| 1996-10-03 | 3,570 | 3,680 | 3,570 | 3,680 | 218,000 | 2,830.77 |
| 1996-10-02 | 3,490 | 3,590 | 3,490 | 3,550 | 229,000 | 2,730.77 |
| 1996-10-01 | 3,500 | 3,500 | 3,450 | 3,460 | 261,000 | 2,661.54 |
| 1996-09-30 | 3,410 | 3,530 | 3,370 | 3,500 | 250,000 | 2,692.31 |
| 1996-09-27 | 3,370 | 3,420 | 3,340 | 3,380 | 201,000 | 2,600 |
| 1996-09-26 | 3,270 | 3,400 | 3,250 | 3,350 | 531,000 | 2,576.92 |
| 1996-09-25 | 3,100 | 3,220 | 3,100 | 3,220 | 505,000 | 2,476.92 |
| 1996-09-24 | 3,090 | 3,110 | 3,050 | 3,070 | 210,000 | 2,361.54 |
| 1996-09-20 | 3,030 | 3,060 | 3,020 | 3,050 | 376,000 | 2,346.15 |
| 1996-09-19 | 3,010 | 3,060 | 2,990 | 3,050 | 412,000 | 2,346.15 |
| 1996-09-18 | 2,980 | 3,150 | 2,910 | 3,080 | 2,427,999 | 2,369.23 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
