8869 明和地所(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,856	1,899	1,856	1,898	20,900	1,898
1998-12-29	1,853	1,855	1,835	1,855	13,600	1,855
1998-12-28	1,839	1,850	1,828	1,850	21,200	1,850
1998-12-25	1,803	1,829	1,803	1,820	35,400	1,820
1998-12-24	1,800	1,843	1,800	1,808	18,700	1,808
1998-12-22	1,880	1,890	1,802	1,820	36,700	1,820
1998-12-21	1,860	1,880	1,840	1,880	48,600	1,880
1998-12-18	1,750	1,860	1,750	1,860	29,300	1,860
1998-12-17	1,804	1,830	1,710	1,780	39,700	1,780
1998-12-16	1,800	1,817	1,800	1,804	58,100	1,804
1998-12-15	1,801	1,801	1,780	1,785	51,000	1,785
1998-12-14	1,760	1,807	1,760	1,800	19,900	1,800
1998-12-11	1,860	1,870	1,840	1,850	62,600	1,850
1998-12-10	1,781	1,880	1,775	1,860	186,000	1,860
1998-12-09	1,780	1,800	1,750	1,781	41,400	1,781
1998-12-08	1,800	1,800	1,735	1,750	27,900	1,750
1998-12-07	1,730	1,800	1,720	1,746	102,000	1,746
1998-12-04	1,650	1,730	1,650	1,700	72,900	1,700
1998-12-03	1,680	1,680	1,600	1,635	35,100	1,635
1998-12-02	1,600	1,700	1,580	1,700	41,400	1,700
1998-12-01	1,649	1,660	1,590	1,630	76,100	1,630
1998-11-30	1,740	1,800	1,650	1,650	110,300	1,650
1998-11-27	1,600	1,730	1,580	1,720	247,600	1,720
1998-11-26	1,500	1,590	1,500	1,550	145,200	1,550
1998-11-25	1,375	1,498	1,360	1,476	148,100	1,476
1998-11-24	1,390	1,390	1,360	1,371	42,000	1,371
1998-11-20	1,330	1,390	1,320	1,350	82,400	1,350
1998-11-19	1,290	1,320	1,290	1,320	45,900	1,320
1998-11-18	1,290	1,350	1,280	1,340	120,300	1,340
1998-11-17	1,250	1,299	1,250	1,294	70,500	1,294
1998-11-16	1,198	1,228	1,160	1,228	45,900	1,228
1998-11-13	1,111	1,140	1,111	1,140	9,800	1,140
1998-11-12	1,170	1,175	1,120	1,120	12,300	1,120
1998-11-11	1,101	1,170	1,101	1,170	20,300	1,170
1998-11-10	1,131	1,131	1,120	1,130	25,600	1,130
1998-11-09	1,200	1,200	1,080	1,120	16,000	1,120
1998-11-06	1,230	1,250	1,120	1,120	12,200	1,120
1998-11-05	1,200	1,299	1,200	1,250	68,000	1,250
1998-11-04	1,200	1,200	1,150	1,200	38,400	1,200
1998-11-02	1,100	1,150	1,100	1,120	7,200	1,120
1998-10-30	1,099	1,100	1,070	1,100	15,800	1,100
1998-10-29	1,082	1,082	1,035	1,045	1,800	1,045
1998-10-28	1,080	1,100	1,080	1,082	1,700	1,082
1998-10-27	1,110	1,130	1,104	1,130	6,800	1,130
1998-10-26	1,139	1,139	1,080	1,104	4,500	1,104
1998-10-23	1,150	1,150	1,110	1,140	8,000	1,140
1998-10-22	1,140	1,160	1,136	1,136	8,000	1,136
1998-10-21	1,050	1,140	1,035	1,140	10,700	1,140
1998-10-20	1,070	1,070	1,036	1,050	1,700	1,050
1998-10-19	1,050	1,050	1,044	1,050	8,000	1,050
1998-10-16	1,036	1,036	1,000	1,000	6,300	1,000
1998-10-15	1,000	1,000	990	990	2,600	990
1998-10-14	1,000	1,000	990	1,000	6,200	1,000
1998-10-13	1,040	1,040	980	980	6,200	980
1998-10-12	1,000	1,001	1,000	1,000	6,200	1,000
1998-10-09	930	950	920	920	14,400	920
1998-10-08	940	952	930	950	21,200	950
1998-10-07	955	960	939	950	80,200	950
1998-10-06	916	950	916	925	68,200	925
1998-10-05	960	960	926	926	9,700	926
1998-10-02	970	997	970	990	9,600	990
1998-10-01	1,115	1,115	1,000	1,030	12,100	1,030
1998-09-30	1,139	1,145	1,080	1,115	11,700	1,115
1998-09-29	1,132	1,150	1,121	1,139	7,200	1,139
1998-09-28	1,150	1,150	1,111	1,111	300	1,111
1998-09-25	1,200	1,200	1,155	1,155	16,100	1,155
1998-09-24	1,099	1,140	1,099	1,100	12,700	1,100
1998-09-22	1,100	1,100	1,099	1,099	7,700	1,099
1998-09-21	1,100	1,100	1,094	1,100	5,600	1,100
1998-09-18	1,035	1,150	1,010	1,147	12,400	1,147
1998-09-17	1,101	1,140	1,031	1,035	14,400	1,035
1998-09-16	1,150	1,150	1,100	1,100	8,300	1,100
1998-09-14	1,140	1,140	1,081	1,100	7,900	1,100
1998-09-11	1,240	1,240	1,100	1,100	13,700	1,100
1998-09-10	1,250	1,250	1,221	1,221	600	1,221
1998-09-09	1,250	1,250	1,250	1,250	1,500	1,250
1998-09-08	1,300	1,300	1,232	1,232	4,200	1,232
1998-09-07	1,325	1,330	1,280	1,300	15,100	1,300
1998-09-04	1,330	1,330	1,300	1,329	30,100	1,329
1998-09-03	1,330	1,335	1,300	1,300	34,000	1,300
1998-09-02	1,300	1,320	1,280	1,310	73,700	1,310
1998-09-01	1,280	1,280	1,272	1,272	15,400	1,272
1998-08-31	1,200	1,260	1,200	1,260	4,900	1,260
1998-08-28	1,187	1,200	1,170	1,170	8,600	1,170
1998-08-27	1,300	1,300	1,230	1,230	20,200	1,230
1998-08-26	1,300	1,300	1,290	1,291	5,800	1,291
1998-08-25	1,300	1,300	1,290	1,298	11,000	1,298
1998-08-24	1,231	1,255	1,230	1,231	18,500	1,231
1998-08-21	1,190	1,201	1,190	1,201	3,000	1,201
1998-08-20	1,180	1,180	1,170	1,170	13,200	1,170
1998-08-19	1,200	1,200	1,200	1,200	1,200	1,200
1998-08-18	1,160	1,200	1,160	1,200	2,400	1,200
1998-08-17	1,160	1,160	1,160	1,160	1,000	1,160
1998-08-14	1,230	1,230	1,160	1,200	6,700	1,200
1998-08-13	1,250	1,250	1,220	1,220	3,400	1,220
1998-08-12	1,260	1,270	1,250	1,250	3,200	1,250
1998-08-11	1,250	1,250	1,240	1,240	1,500	1,240
1998-08-10	1,250	1,250	1,220	1,240	2,100	1,240
1998-08-07	1,250	1,270	1,240	1,270	1,300	1,270
1998-08-06	1,270	1,270	1,250	1,250	3,900	1,250
1998-08-05	1,260	1,260	1,260	1,260	500	1,260
1998-08-04	1,320	1,330	1,300	1,300	5,200	1,300
1998-08-03	1,240	1,300	1,240	1,300	20,600	1,300
1998-07-31	1,300	1,300	1,210	1,220	10,700	1,220
1998-07-30	1,250	1,260	1,215	1,240	13,100	1,240
1998-07-29	1,300	1,310	1,265	1,300	14,900	1,300
1998-07-28	1,309	1,320	1,300	1,300	3,000	1,300
1998-07-27	1,350	1,350	1,309	1,309	23,800	1,309
1998-07-24	1,299	1,299	1,270	1,270	2,400	1,270
1998-07-23	1,290	1,310	1,290	1,310	3,600	1,310
1998-07-22	1,300	1,310	1,300	1,305	1,300	1,305
1998-07-21	1,330	1,330	1,300	1,310	3,000	1,310
1998-07-17	1,350	1,350	1,300	1,330	7,000	1,330
1998-07-16	1,330	1,350	1,310	1,350	2,700	1,350
1998-07-15	1,320	1,360	1,310	1,350	9,300	1,350
1998-07-14	1,277	1,320	1,277	1,320	5,000	1,320
1998-07-13	1,212	1,270	1,212	1,270	6,500	1,270
1998-07-10	1,355	1,355	1,300	1,312	20,100	1,312
1998-07-09	1,380	1,380	1,357	1,380	7,100	1,380
1998-07-08	1,380	1,390	1,350	1,350	13,800	1,350
1998-07-07	1,400	1,400	1,350	1,350	28,100	1,350
1998-07-06	1,350	1,401	1,350	1,385	8,900	1,385
1998-07-03	1,260	1,325	1,260	1,310	18,200	1,310
1998-07-02	1,250	1,260	1,243	1,260	18,600	1,260
1998-07-01	1,250	1,250	1,200	1,200	7,400	1,200
1998-06-30	1,200	1,230	1,199	1,225	17,700	1,225
1998-06-29	1,199	1,200	1,193	1,195	3,000	1,195
1998-06-26	1,179	1,179	1,150	1,170	5,200	1,170
1998-06-25	1,200	1,200	1,199	1,200	7,300	1,200
1998-06-24	1,110	1,110	1,100	1,110	6,600	1,110
1998-06-23	1,110	1,110	1,100	1,100	1,200	1,100
1998-06-22	1,100	1,110	1,100	1,110	6,400	1,110
1998-06-19	1,150	1,150	1,100	1,100	1,000	1,100
1998-06-18	1,010	1,120	1,010	1,110	10,300	1,110
1998-06-17	1,010	1,010	1,000	1,010	9,400	1,010
1998-06-16	1,050	1,050	1,000	1,000	10,200	1,000
1998-06-15	1,100	1,100	1,080	1,080	3,400	1,080
1998-06-12	1,129	1,130	1,129	1,130	1,100	1,130
1998-06-11	1,130	1,130	1,130	1,130	300	1,130
1998-06-10	1,149	1,150	1,130	1,130	6,200	1,130
1998-06-09	1,150	1,150	1,150	1,150	800	1,150
1998-06-08	1,160	1,180	1,150	1,150	2,400	1,150
1998-06-05	1,160	1,180	1,160	1,160	1,600	1,160
1998-06-04	1,150	1,160	1,150	1,160	1,800	1,160
1998-06-03	1,200	1,200	1,200	1,200	2,800	1,200
1998-06-02	1,229	1,229	1,202	1,202	2,900	1,202
1998-06-01	1,230	1,230	1,230	1,230	600	1,230
1998-05-29	1,199	1,230	1,199	1,230	14,300	1,230
1998-05-28	1,200	1,200	1,200	1,200	4,000	1,200
1998-05-27	1,199	1,200	1,199	1,200	7,800	1,200
1998-05-26	1,200	1,200	1,200	1,200	300	1,200
1998-05-25	1,200	1,200	1,200	1,200	9,000	1,200
1998-05-22	1,180	1,200	1,180	1,199	2,600	1,199
1998-05-21	1,200	1,210	1,199	1,210	5,600	1,210
1998-05-20	1,195	1,200	1,195	1,199	6,200	1,199
1998-05-19	1,200	1,210	1,190	1,190	2,600	1,190
1998-05-18	1,200	1,200	1,190	1,200	3,500	1,200
1998-05-15	1,170	1,200	1,170	1,200	2,900	1,200
1998-05-14	1,200	1,200	1,150	1,150	800	1,150
1998-05-13	1,200	1,200	1,200	1,200	100	1,200
1998-05-12	1,160	1,160	1,160	1,160	1,400	1,160
1998-05-11	1,150	1,150	1,150	1,150	1,000	1,150
1998-05-08	1,150	1,150	1,150	1,150	6,000	1,150
1998-05-07	1,150	1,150	1,150	1,150	600	1,150
1998-05-06	1,190	1,200	1,180	1,200	2,900	1,200
1998-05-01	1,180	1,190	1,150	1,190	1,800	1,190
1998-04-30	1,101	1,200	1,101	1,190	1,800	1,190
1998-04-28	1,101	1,140	1,100	1,120	5,700	1,120
1998-04-27	1,100	1,101	1,100	1,101	3,100	1,101
1998-04-24	1,200	1,200	1,200	1,200	9,600	1,200
1998-04-23	1,120	1,120	1,120	1,120	100	1,120
1998-04-22	1,110	1,120	1,100	1,120	13,300	1,120
1998-04-21	1,100	1,120	1,100	1,110	4,000	1,110
1998-04-20	1,160	1,160	1,060	1,070	12,900	1,070
1998-04-17	1,180	1,181	1,165	1,179	4,800	1,179
1998-04-16	1,160	1,167	1,160	1,167	1,300	1,167
1998-04-15	1,200	1,210	1,195	1,200	24,800	1,200
1998-04-14	1,220	1,220	1,200	1,200	10,800	1,200
1998-04-13	1,230	1,230	1,200	1,220	8,300	1,220
1998-04-10	1,220	1,230	1,220	1,220	6,200	1,220
1998-04-09	1,240	1,250	1,210	1,210	19,700	1,210
1998-04-08	1,250	1,250	1,230	1,240	9,900	1,240
1998-04-07	1,260	1,260	1,250	1,250	6,100	1,250
1998-04-06	1,260	1,270	1,240	1,240	7,600	1,240
1998-04-03	1,260	1,280	1,250	1,260	8,800	1,260
1998-04-02	1,340	1,340	1,300	1,300	13,500	1,300
1998-04-01	1,270	1,270	1,260	1,270	9,000	1,270
1998-03-31	1,290	1,290	1,270	1,290	3,600	1,290
1998-03-30	1,280	1,290	1,280	1,280	2,200	1,280
1998-03-27	1,270	1,290	1,270	1,280	16,500	1,280
1998-03-26	1,240	1,260	1,240	1,260	8,500	1,260
1998-03-25	1,240	1,260	1,240	1,240	31,000	1,240
1998-03-24	1,240	1,260	1,210	1,260	8,600	1,260
1998-03-23	1,260	1,290	1,240	1,240	12,500	1,240
1998-03-20	1,200	1,240	1,190	1,230	12,200	1,230
1998-03-19	1,260	1,260	1,200	1,200	10,000	1,200
1998-03-18	1,270	1,290	1,260	1,280	15,500	1,280
1998-03-17	1,260	1,300	1,260	1,260	9,400	1,260
1998-03-16	1,360	1,380	1,320	1,320	8,500	1,320
1998-03-13	1,410	1,410	1,350	1,360	8,000	1,360
1998-03-12	1,450	1,450	1,420	1,430	10,300	1,430
1998-03-11	1,430	1,450	1,430	1,430	22,000	1,430
1998-03-10	1,430	1,460	1,430	1,430	21,400	1,430
1998-03-09	1,410	1,450	1,390	1,420	23,200	1,420
1998-03-06	1,420	1,460	1,380	1,400	7,400	1,400
1998-03-05	1,500	1,500	1,470	1,470	21,000	1,470
1998-03-04	1,600	1,650	1,580	1,580	25,000	1,580
1998-03-03	1,610	1,610	1,600	1,610	9,600	1,610
1998-03-02	1,550	1,630	1,550	1,580	12,000	1,580
1998-02-27	1,490	1,520	1,490	1,500	12,300	1,500
1998-02-26	1,440	1,460	1,440	1,460	19,000	1,460
1998-02-25	1,430	1,440	1,430	1,440	21,500	1,440
1998-02-24	1,410	1,430	1,410	1,430	25,000	1,430
1998-02-23	1,420	1,420	1,400	1,400	16,900	1,400
1998-02-20	1,430	1,430	1,400	1,430	14,900	1,430
1998-02-19	1,410	1,430	1,410	1,430	3,300	1,430
1998-02-18	1,400	1,430	1,350	1,430	20,800	1,430
1998-02-17	1,400	1,400	1,400	1,400	1,800	1,400
1998-02-16	1,400	1,400	1,400	1,400	3,900	1,400
1998-02-13	1,420	1,420	1,400	1,420	12,000	1,420
1998-02-12	1,380	1,460	1,380	1,440	10,900	1,440
1998-02-10	1,280	1,380	1,280	1,380	14,000	1,380
1998-02-09	1,250	1,280	1,240	1,280	14,500	1,280
1998-02-06	1,250	1,270	1,240	1,250	13,200	1,250
1998-02-05	1,290	1,290	1,240	1,250	22,700	1,250
1998-02-04	1,360	1,360	1,290	1,300	9,600	1,300
1998-02-03	1,350	1,360	1,340	1,360	9,200	1,360
1998-02-02	1,300	1,360	1,300	1,340	4,600	1,340
1998-01-30	1,340	1,340	1,290	1,300	10,700	1,300
1998-01-29	1,450	1,460	1,340	1,340	34,600	1,340
1998-01-28	1,480	1,480	1,410	1,450	36,100	1,450
1998-01-27	1,220	1,320	1,210	1,320	21,400	1,320
1998-01-26	1,160	1,200	1,160	1,200	24,100	1,200
1998-01-23	1,190	1,190	1,140	1,150	20,400	1,150
1998-01-22	1,140	1,180	1,140	1,160	27,300	1,160
1998-01-21	1,190	1,190	1,140	1,160	26,100	1,160
1998-01-20	1,170	1,190	1,170	1,180	32,000	1,180
1998-01-19	1,140	1,190	1,140	1,180	27,700	1,180
1998-01-16	996	1,020	996	1,020	21,500	1,020
1998-01-14	995	1,000	995	1,000	10,400	1,000
1998-01-13	995	995	990	995	16,400	995
1998-01-12	995	995	995	995	5,300	995
1998-01-09	996	996	992	995	18,600	995
1998-01-08	1,000	1,000	995	995	23,500	995
1998-01-07	991	1,000	990	1,000	11,100	1,000
1998-01-06	995	995	985	990	23,300	990
1998-01-05	995	995	995	995	4,000	995

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