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
