8869 明和地所(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	970	980	970	979	3,100	979
1997-12-29	990	990	965	980	9,300	980
1997-12-26	1,000	1,000	990	990	5,600	990
1997-12-25	990	1,000	979	1,000	21,900	1,000
1997-12-24	970	970	950	950	4,900	950
1997-12-22	970	970	936	970	26,700	970
1997-12-19	1,100	1,100	970	970	33,800	970
1997-12-18	1,180	1,180	1,100	1,100	8,200	1,100
1997-12-17	1,070	1,180	1,050	1,180	15,900	1,180
1997-12-16	1,050	1,050	1,050	1,050	22,600	1,050
1997-12-15	916	941	916	941	23,900	941
1997-12-12	930	950	930	940	6,300	940
1997-12-11	971	971	921	930	11,100	930
1997-12-10	941	959	938	951	66,700	951
1997-12-09	916	947	916	937	62,600	937
1997-12-08	916	916	915	916	29,700	916
1997-12-05	910	930	910	916	5,700	916
1997-12-04	910	910	907	910	25,300	910
1997-12-03	920	920	910	910	15,400	910
1997-12-02	950	950	920	920	9,800	920
1997-12-01	950	960	940	950	18,000	950
1997-11-28	980	980	940	950	5,000	950
1997-11-27	1,050	1,050	1,000	1,000	1,900	1,000
1997-11-26	1,100	1,100	1,050	1,050	900	1,050
1997-11-25	1,120	1,120	1,100	1,100	7,600	1,100
1997-11-21	1,160	1,160	1,080	1,100	22,200	1,100
1997-11-20	1,290	1,290	1,210	1,210	1,400	1,210
1997-11-19	1,370	1,370	1,300	1,330	6,600	1,330
1997-11-18	1,390	1,390	1,370	1,370	700	1,370
1997-11-17	1,370	1,400	1,370	1,400	7,100	1,400
1997-11-14	1,370	1,370	1,370	1,370	5,300	1,370
1997-11-13	1,400	1,400	1,380	1,400	25,300	1,400
1997-11-12	1,400	1,400	1,400	1,400	20,800	1,400
1997-11-11	1,400	1,400	1,400	1,400	2,100	1,400
1997-11-10	1,410	1,420	1,400	1,420	6,700	1,420
1997-11-07	1,460	1,460	1,430	1,440	1,700	1,440
1997-11-06	1,440	1,460	1,440	1,460	3,600	1,460
1997-11-05	1,440	1,480	1,380	1,480	14,900	1,480
1997-11-04	1,480	1,480	1,440	1,450	7,600	1,450
1997-10-31	1,400	1,420	1,400	1,420	2,200	1,420
1997-10-30	1,400	1,440	1,400	1,440	2,900	1,440
1997-10-29	1,400	1,410	1,370	1,400	31,900	1,400
1997-10-28	1,410	1,420	1,380	1,380	16,800	1,380
1997-10-27	1,380	1,420	1,380	1,420	10,700	1,420
1997-10-24	1,370	1,380	1,330	1,370	19,900	1,370
1997-10-23	1,370	1,370	1,350	1,350	5,400	1,350
1997-10-22	1,380	1,380	1,360	1,380	8,700	1,380
1997-10-21	1,410	1,410	1,400	1,400	3,300	1,400
1997-10-20	1,420	1,420	1,420	1,420	1,000	1,420
1997-10-17	1,500	1,500	1,490	1,490	2,400	1,490
1997-10-16	1,500	1,500	1,480	1,500	4,600	1,500
1997-10-15	1,500	1,500	1,500	1,500	200	1,500
1997-10-14	1,550	1,550	1,530	1,530	1,600	1,530
1997-10-13	1,530	1,570	1,530	1,550	3,900	1,550
1997-10-09	1,530	1,530	1,530	1,530	1,300	1,530
1997-10-08	1,580	1,580	1,530	1,580	51,300	1,580
1997-10-07	1,590	1,590	1,580	1,580	2,200	1,580
1997-10-06	1,600	1,600	1,590	1,590	2,200	1,590
1997-10-02	1,680	1,680	1,620	1,620	6,600	1,620
1997-10-01	1,690	1,690	1,670	1,680	2,400	1,680
1997-09-30	1,690	1,690	1,690	1,690	900	1,690
1997-09-26	1,680	1,710	1,680	1,700	20,000	1,700
1997-09-25	1,670	1,720	1,670	1,720	28,200	1,720
1997-09-24	1,740	1,740	1,650	1,650	1,100	1,650
1997-09-22	1,760	1,760	1,730	1,760	25,800	1,760
1997-09-19	1,730	1,740	1,730	1,740	11,400	1,740
1997-09-18	1,700	1,730	1,700	1,730	26,000	1,730
1997-09-17	1,710	1,710	1,700	1,700	7,200	1,700
1997-09-16	1,730	1,730	1,700	1,730	5,300	1,730
1997-09-12	1,790	1,790	1,770	1,770	18,500	1,770
1997-09-11	1,770	1,810	1,760	1,790	40,000	1,790
1997-09-10	1,940	1,940	1,780	1,780	4,600	1,780
1997-09-09	2,000	2,000	1,990	1,990	1,500	1,990
1997-09-08	2,110	2,110	1,980	2,000	3,800	2,000
1997-09-03	2,200	2,200	2,200	2,200	9,900	2,200
1997-09-02	2,200	2,200	2,200	2,200	200	2,200
1997-09-01	2,280	2,280	2,200	2,280	5,800	2,280
1997-08-29	2,300	2,300	2,300	2,300	5,000	2,300
1997-08-28	2,220	2,300	2,220	2,300	600	2,300
1997-08-27	2,040	2,220	2,040	2,220	6,700	2,220
1997-08-26	1,990	2,000	1,990	2,000	500	2,000
1997-08-25	2,000	2,000	2,000	2,000	6,200	2,000
1997-08-22	2,120	2,120	2,000	2,000	1,700	2,000
1997-08-21	2,020	2,020	2,000	2,000	1,100	2,000
1997-08-20	2,340	2,340	2,000	2,000	9,100	2,000
1997-08-19	2,200	2,360	2,200	2,350	2,300	2,350
1997-08-15	2,040	2,070	2,010	2,030	6,300	2,030
1997-08-14	2,040	2,040	2,030	2,040	1,300	2,040
1997-08-08	2,000	2,000	2,000	2,000	2,100	2,000
1997-08-07	2,000	2,010	2,000	2,000	2,700	2,000
1997-08-06	2,070	2,070	2,070	2,070	1,500	2,070
1997-08-05	2,000	2,070	2,000	2,070	2,000	2,070
1997-08-04	2,150	2,150	2,110	2,110	3,100	2,110
1997-07-25	2,490	2,490	2,480	2,480	9,000	2,480
1997-07-23	2,490	2,490	2,490	2,490	1,000	2,490
1997-07-22	2,500	2,500	2,500	2,500	1,000	2,500
1997-07-17	2,500	2,500	2,500	2,500	4,000	2,500
1997-07-16	2,500	2,500	2,480	2,500	13,000	2,500
1997-07-15	2,500	2,500	2,470	2,500	22,000	2,500
1997-07-14	2,500	2,510	2,450	2,500	25,000	2,500
1997-07-11	2,500	2,500	2,480	2,500	13,000	2,500
1997-07-10	2,500	2,500	2,500	2,500	16,000	2,500
1997-07-09	2,500	2,500	2,500	2,500	5,000	2,500
1997-07-08	2,510	2,510	2,510	2,510	2,000	2,510
1997-07-07	2,510	2,510	2,500	2,500	12,000	2,500
1997-07-04	2,500	2,500	2,500	2,500	3,000	2,500
1997-07-03	2,510	2,510	2,500	2,500	8,000	2,500
1997-07-02	2,580	2,580	2,580	2,580	2,000	2,580
1997-07-01	2,560	2,560	2,500	2,500	15,000	2,500
1997-06-30	2,510	2,510	2,500	2,500	17,000	2,500
1997-06-27	2,500	2,500	2,500	2,500	6,000	2,500
1997-06-26	2,500	2,510	2,500	2,500	7,000	2,500
1997-06-25	2,500	2,510	2,490	2,500	12,000	2,500
1997-06-24	2,500	2,530	2,490	2,500	12,000	2,500
1997-06-23	2,460	2,460	2,460	2,460	2,000	2,460
1997-06-20	2,470	2,470	2,470	2,470	3,000	2,470
1997-06-19	2,450	2,470	2,450	2,460	6,000	2,460
1997-06-18	2,490	2,520	2,490	2,490	7,000	2,490
1997-06-17	2,450	2,450	2,450	2,450	1,000	2,450
1997-06-16	2,430	2,440	2,410	2,430	10,000	2,430
1997-06-13	2,450	2,500	2,430	2,430	8,000	2,430
1997-06-12	2,380	2,440	2,360	2,410	10,000	2,410
1997-06-11	2,400	2,400	2,390	2,390	6,000	2,390
1997-06-10	2,340	2,340	2,330	2,330	6,000	2,330
1997-06-09	2,340	2,340	2,340	2,340	11,000	2,340
1997-06-06	2,310	2,350	2,300	2,340	8,000	2,340
1997-06-05	2,300	2,320	2,300	2,300	24,000	2,300
1997-06-04	2,300	2,320	2,290	2,320	47,000	2,320
1997-06-03	2,300	2,350	2,300	2,300	26,000	2,300
1997-06-02	2,210	2,210	2,210	2,210	5,000	2,210
1997-05-30	2,290	2,290	2,290	2,290	1,000	2,290
1997-05-29	2,250	2,260	2,250	2,260	4,000	2,260
1997-05-28	2,210	2,210	2,200	2,200	6,000	2,200
1997-05-27	2,200	2,200	2,190	2,190	7,000	2,190
1997-05-26	2,160	2,160	2,160	2,160	4,000	2,160
1997-05-23	2,110	2,190	2,110	2,150	23,000	2,150
1997-05-22	2,270	2,270	2,190	2,190	15,000	2,190
1997-05-21	2,390	2,390	2,270	2,270	6,000	2,270
1997-05-20	2,400	2,400	2,400	2,400	1,000	2,400
1997-05-19	2,490	2,490	2,420	2,420	2,000	2,420
1997-05-16	2,460	2,500	2,460	2,500	8,000	2,500
1997-05-15	2,500	2,500	2,480	2,490	8,000	2,490
1997-05-14	2,470	2,470	2,460	2,460	2,000	2,460
1997-05-13	2,490	2,500	2,450	2,470	6,000	2,470
1997-05-09	2,500	2,500	2,460	2,490	6,000	2,490
1997-05-08	2,460	2,470	2,460	2,460	4,000	2,460
1997-05-07	2,450	2,450	2,450	2,450	10,000	2,450
1997-05-06	2,300	2,360	2,300	2,350	10,000	2,350
1997-05-02	2,220	2,300	2,220	2,300	4,000	2,300
1997-05-01	2,100	2,100	2,100	2,100	1,000	2,100
1997-04-30	2,100	2,100	2,100	2,100	3,000	2,100
1997-04-28	2,100	2,100	2,100	2,100	1,000	2,100
1997-04-24	2,040	2,040	2,000	2,040	20,000	2,040
1997-04-23	2,040	2,040	2,040	2,040	1,000	2,040
1997-04-22	2,040	2,040	2,040	2,040	3,000	2,040
1997-04-21	1,970	2,030	1,970	2,030	36,000	2,030
1997-04-17	1,930	1,930	1,930	1,930	1,000	1,930
1997-04-16	1,880	1,890	1,880	1,890	7,000	1,890
1997-04-15	1,870	1,880	1,870	1,880	7,000	1,880
1997-03-28	2,410	2,410	2,400	2,400	2,000	2,400
1997-03-27	2,410	2,410	2,410	2,410	2,000	2,410
1997-03-26	2,410	2,410	2,400	2,410	6,000	2,410
1997-03-25	3,020	3,020	2,990	3,020	6,000	2,323.08
1997-03-21	2,980	2,980	2,980	2,980	1,000	2,292.31
1997-03-19	2,870	2,870	2,860	2,860	3,000	2,200
1997-03-18	2,860	2,860	2,860	2,860	151,000	2,200
1997-03-17	2,770	2,860	2,770	2,860	153,000	2,200
1997-03-14	2,770	2,770	2,770	2,770	3,000	2,130.77
1997-03-13	2,800	2,800	2,780	2,790	8,000	2,146.15
1997-03-12	2,820	2,820	2,760	2,780	17,000	2,138.46
1997-03-11	2,820	2,820	2,820	2,820	4,000	2,169.23
1997-03-10	2,800	2,800	2,800	2,800	2,000	2,153.85
1997-03-06	2,830	2,840	2,800	2,800	19,000	2,153.85
1997-03-05	2,870	2,870	2,800	2,800	12,000	2,153.85
1997-03-04	2,870	2,870	2,870	2,870	3,000	2,207.69
1997-02-26	3,000	3,050	3,000	3,000	15,000	2,307.69
1997-02-25	3,090	3,090	3,050	3,050	5,000	2,346.15
1997-02-24	3,100	3,100	3,100	3,100	1,000	2,384.62
1997-02-21	3,110	3,200	3,110	3,150	55,000	2,423.08
1997-02-20	3,040	3,100	3,040	3,100	39,000	2,384.62
1997-02-19	3,030	3,030	3,020	3,020	9,000	2,323.08
1997-02-18	3,040	3,040	3,020	3,030	7,000	2,330.77
1997-02-17	3,010	3,040	3,010	3,040	7,000	2,338.46
1997-02-14	3,040	3,040	2,940	3,000	20,000	2,307.69
1997-02-13	3,250	3,250	3,100	3,110	41,000	2,392.31
1997-02-12	3,240	3,240	3,200	3,240	18,000	2,492.31
1997-02-10	3,260	3,260	3,230	3,240	20,000	2,492.31
1997-02-07	3,260	3,260	3,230	3,250	21,000	2,500
1997-02-06	3,230	3,280	3,230	3,230	25,000	2,484.62
1997-02-05	3,200	3,230	3,190	3,200	39,000	2,461.54
1997-02-04	3,030	3,130	3,030	3,130	19,000	2,407.69
1997-02-03	3,020	3,020	3,020	3,020	5,000	2,323.08
1997-01-30	2,870	2,870	2,860	2,860	5,000	2,200
1997-01-29	2,900	2,900	2,860	2,860	5,000	2,200
1997-01-28	2,750	2,750	2,750	2,750	3,000	2,115.38
1997-01-27	2,740	2,740	2,740	2,740	8,000	2,107.69
1997-01-24	2,740	2,740	2,720	2,740	18,000	2,107.69
1997-01-23	2,750	2,750	2,720	2,740	16,000	2,107.69
1997-01-22	2,720	2,750	2,700	2,740	18,000	2,107.69
1997-01-21	2,700	2,700	2,700	2,700	11,000	2,076.92
1997-01-20	2,700	2,700	2,700	2,700	6,000	2,076.92
1997-01-17	2,690	2,700	2,690	2,700	25,000	2,076.92
1997-01-16	2,600	2,690	2,600	2,650	29,000	2,038.46
1997-01-14	2,760	2,760	2,700	2,700	29,000	2,076.92
1997-01-13	2,760	2,780	2,730	2,730	12,000	2,100
1997-01-09	2,800	2,800	2,800	2,800	2,000	2,153.85
1997-01-08	2,800	2,800	2,800	2,800	3,000	2,153.85
1997-01-06	2,850	2,850	2,850	2,850	2,000	2,192.31

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