日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

明和地所(8869)の株価時系列情報

明和地所(8869)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 970 980 970 979 3,100
1997/12/29 990 990 965 980 9,300
1997/12/26 1,000 1,000 990 990 5,600
1997/12/25 990 1,000 979 1,000 21,900
1997/12/24 970 970 950 950 4,900
1997/12/22 970 970 936 970 26,700
1997/12/19 1,100 1,100 970 970 33,800
1997/12/18 1,180 1,180 1,100 1,100 8,200
1997/12/17 1,070 1,180 1,050 1,180 15,900
1997/12/16 1,050 1,050 1,050 1,050 22,600
1997/12/15 916 941 916 941 23,900
1997/12/12 930 950 930 940 6,300
1997/12/11 971 971 921 930 11,100
1997/12/10 941 959 938 951 66,700
1997/12/09 916 947 916 937 62,600
1997/12/08 916 916 915 916 29,700
1997/12/05 910 930 910 916 5,700
1997/12/04 910 910 907 910 25,300
1997/12/03 920 920 910 910 15,400
1997/12/02 950 950 920 920 9,800
1997/12/01 950 960 940 950 18,000
1997/11/28 980 980 940 950 5,000
1997/11/27 1,050 1,050 1,000 1,000 1,900
1997/11/26 1,100 1,100 1,050 1,050 900
1997/11/25 1,120 1,120 1,100 1,100 7,600
1997/11/21 1,160 1,160 1,080 1,100 22,200
1997/11/20 1,290 1,290 1,210 1,210 1,400
1997/11/19 1,370 1,370 1,300 1,330 6,600
1997/11/18 1,390 1,390 1,370 1,370 700
1997/11/17 1,370 1,400 1,370 1,400 7,100
1997/11/14 1,370 1,370 1,370 1,370 5,300
1997/11/13 1,400 1,400 1,380 1,400 25,300
1997/11/12 1,400 1,400 1,400 1,400 20,800
1997/11/11 1,400 1,400 1,400 1,400 2,100
1997/11/10 1,410 1,420 1,400 1,420 6,700
1997/11/07 1,460 1,460 1,430 1,440 1,700
1997/11/06 1,440 1,460 1,440 1,460 3,600
1997/11/05 1,440 1,480 1,380 1,480 14,900
1997/11/04 1,480 1,480 1,440 1,450 7,600
1997/10/31 1,400 1,420 1,400 1,420 2,200
1997/10/30 1,400 1,440 1,400 1,440 2,900
1997/10/29 1,400 1,410 1,370 1,400 31,900
1997/10/28 1,410 1,420 1,380 1,380 16,800
1997/10/27 1,380 1,420 1,380 1,420 10,700
1997/10/24 1,370 1,380 1,330 1,370 19,900
1997/10/23 1,370 1,370 1,350 1,350 5,400
1997/10/22 1,380 1,380 1,360 1,380 8,700
1997/10/21 1,410 1,410 1,400 1,400 3,300
1997/10/20 1,420 1,420 1,420 1,420 1,000
1997/10/17 1,500 1,500 1,490 1,490 2,400
1997/10/16 1,500 1,500 1,480 1,500 4,600
1997/10/15 1,500 1,500 1,500 1,500 200
1997/10/14 1,550 1,550 1,530 1,530 1,600
1997/10/13 1,530 1,570 1,530 1,550 3,900
1997/10/09 1,530 1,530 1,530 1,530 1,300
1997/10/08 1,580 1,580 1,530 1,580 51,300
1997/10/07 1,590 1,590 1,580 1,580 2,200
1997/10/06 1,600 1,600 1,590 1,590 2,200
1997/10/02 1,680 1,680 1,620 1,620 6,600
1997/10/01 1,690 1,690 1,670 1,680 2,400
1997/09/30 1,690 1,690 1,690 1,690 900
1997/09/26 1,680 1,710 1,680 1,700 20,000
1997/09/25 1,670 1,720 1,670 1,720 28,200
1997/09/24 1,740 1,740 1,650 1,650 1,100
1997/09/22 1,760 1,760 1,730 1,760 25,800
1997/09/19 1,730 1,740 1,730 1,740 11,400
1997/09/18 1,700 1,730 1,700 1,730 26,000
1997/09/17 1,710 1,710 1,700 1,700 7,200
1997/09/16 1,730 1,730 1,700 1,730 5,300
1997/09/12 1,790 1,790 1,770 1,770 18,500
1997/09/11 1,770 1,810 1,760 1,790 40,000
1997/09/10 1,940 1,940 1,780 1,780 4,600
1997/09/09 2,000 2,000 1,990 1,990 1,500
1997/09/08 2,110 2,110 1,980 2,000 3,800
1997/09/03 2,200 2,200 2,200 2,200 9,900
1997/09/02 2,200 2,200 2,200 2,200 200
1997/09/01 2,280 2,280 2,200 2,280 5,800
1997/08/29 2,300 2,300 2,300 2,300 5,000
1997/08/28 2,220 2,300 2,220 2,300 600
1997/08/27 2,040 2,220 2,040 2,220 6,700
1997/08/26 1,990 2,000 1,990 2,000 500
1997/08/25 2,000 2,000 2,000 2,000 6,200
1997/08/22 2,120 2,120 2,000 2,000 1,700
1997/08/21 2,020 2,020 2,000 2,000 1,100
1997/08/20 2,340 2,340 2,000 2,000 9,100
1997/08/19 2,200 2,360 2,200 2,350 2,300
1997/08/15 2,040 2,070 2,010 2,030 6,300
1997/08/14 2,040 2,040 2,030 2,040 1,300
1997/08/08 2,000 2,000 2,000 2,000 2,100
1997/08/07 2,000 2,010 2,000 2,000 2,700
1997/08/06 2,070 2,070 2,070 2,070 1,500
1997/08/05 2,000 2,070 2,000 2,070 2,000
1997/08/04 2,150 2,150 2,110 2,110 3,100
1997/07/25 2,490 2,490 2,480 2,480 9,000
1997/07/23 2,490 2,490 2,490 2,490 1,000
1997/07/22 2,500 2,500 2,500 2,500 1,000
1997/07/17 2,500 2,500 2,500 2,500 4,000
1997/07/16 2,500 2,500 2,480 2,500 13,000
1997/07/15 2,500 2,500 2,470 2,500 22,000
1997/07/14 2,500 2,510 2,450 2,500 25,000
1997/07/11 2,500 2,500 2,480 2,500 13,000
1997/07/10 2,500 2,500 2,500 2,500 16,000
1997/07/09 2,500 2,500 2,500 2,500 5,000
1997/07/08 2,510 2,510 2,510 2,510 2,000
1997/07/07 2,510 2,510 2,500 2,500 12,000
1997/07/04 2,500 2,500 2,500 2,500 3,000
1997/07/03 2,510 2,510 2,500 2,500 8,000
1997/07/02 2,580 2,580 2,580 2,580 2,000
1997/07/01 2,560 2,560 2,500 2,500 15,000
1997/06/30 2,510 2,510 2,500 2,500 17,000
1997/06/27 2,500 2,500 2,500 2,500 6,000
1997/06/26 2,500 2,510 2,500 2,500 7,000
1997/06/25 2,500 2,510 2,490 2,500 12,000
1997/06/24 2,500 2,530 2,490 2,500 12,000
1997/06/23 2,460 2,460 2,460 2,460 2,000
1997/06/20 2,470 2,470 2,470 2,470 3,000
1997/06/19 2,450 2,470 2,450 2,460 6,000
1997/06/18 2,490 2,520 2,490 2,490 7,000
1997/06/17 2,450 2,450 2,450 2,450 1,000
1997/06/16 2,430 2,440 2,410 2,430 10,000
1997/06/13 2,450 2,500 2,430 2,430 8,000
1997/06/12 2,380 2,440 2,360 2,410 10,000
1997/06/11 2,400 2,400 2,390 2,390 6,000
1997/06/10 2,340 2,340 2,330 2,330 6,000
1997/06/09 2,340 2,340 2,340 2,340 11,000
1997/06/06 2,310 2,350 2,300 2,340 8,000
1997/06/05 2,300 2,320 2,300 2,300 24,000
1997/06/04 2,300 2,320 2,290 2,320 47,000
1997/06/03 2,300 2,350 2,300 2,300 26,000
1997/06/02 2,210 2,210 2,210 2,210 5,000
1997/05/30 2,290 2,290 2,290 2,290 1,000
1997/05/29 2,250 2,260 2,250 2,260 4,000
1997/05/28 2,210 2,210 2,200 2,200 6,000
1997/05/27 2,200 2,200 2,190 2,190 7,000
1997/05/26 2,160 2,160 2,160 2,160 4,000
1997/05/23 2,110 2,190 2,110 2,150 23,000
1997/05/22 2,270 2,270 2,190 2,190 15,000
1997/05/21 2,390 2,390 2,270 2,270 6,000
1997/05/20 2,400 2,400 2,400 2,400 1,000
1997/05/19 2,490 2,490 2,420 2,420 2,000
1997/05/16 2,460 2,500 2,460 2,500 8,000
1997/05/15 2,500 2,500 2,480 2,490 8,000
1997/05/14 2,470 2,470 2,460 2,460 2,000
1997/05/13 2,490 2,500 2,450 2,470 6,000
1997/05/09 2,500 2,500 2,460 2,490 6,000
1997/05/08 2,460 2,470 2,460 2,460 4,000
1997/05/07 2,450 2,450 2,450 2,450 10,000
1997/05/06 2,300 2,360 2,300 2,350 10,000
1997/05/02 2,220 2,300 2,220 2,300 4,000
1997/05/01 2,100 2,100 2,100 2,100 1,000
1997/04/30 2,100 2,100 2,100 2,100 3,000
1997/04/28 2,100 2,100 2,100 2,100 1,000
1997/04/24 2,040 2,040 2,000 2,040 20,000
1997/04/23 2,040 2,040 2,040 2,040 1,000
1997/04/22 2,040 2,040 2,040 2,040 3,000
1997/04/21 1,970 2,030 1,970 2,030 36,000
1997/04/17 1,930 1,930 1,930 1,930 1,000
1997/04/16 1,880 1,890 1,880 1,890 7,000
1997/04/15 1,870 1,880 1,870 1,880 7,000
1997/03/28 2,410 2,410 2,400 2,400 2,000
1997/03/27 2,410 2,410 2,410 2,410 2,000
1997/03/26 2,410 2,410 2,400 2,410 6,000
1997/03/26 1 -> 1.30 分割
1997/03/25 3,020 3,020 2,990 3,020 6,000
1997/03/21 2,980 2,980 2,980 2,980 1,000
1997/03/19 2,870 2,870 2,860 2,860 3,000
1997/03/18 2,860 2,860 2,860 2,860 151,000
1997/03/17 2,770 2,860 2,770 2,860 153,000
1997/03/14 2,770 2,770 2,770 2,770 3,000
1997/03/13 2,800 2,800 2,780 2,790 8,000
1997/03/12 2,820 2,820 2,760 2,780 17,000
1997/03/11 2,820 2,820 2,820 2,820 4,000
1997/03/10 2,800 2,800 2,800 2,800 2,000
1997/03/06 2,830 2,840 2,800 2,800 19,000
1997/03/05 2,870 2,870 2,800 2,800 12,000
1997/03/04 2,870 2,870 2,870 2,870 3,000
1997/02/26 3,000 3,050 3,000 3,000 15,000
1997/02/25 3,090 3,090 3,050 3,050 5,000
1997/02/24 3,100 3,100 3,100 3,100 1,000
1997/02/21 3,110 3,200 3,110 3,150 55,000
1997/02/20 3,040 3,100 3,040 3,100 39,000
1997/02/19 3,030 3,030 3,020 3,020 9,000
1997/02/18 3,040 3,040 3,020 3,030 7,000
1997/02/17 3,010 3,040 3,010 3,040 7,000
1997/02/14 3,040 3,040 2,940 3,000 20,000
1997/02/13 3,250 3,250 3,100 3,110 41,000
1997/02/12 3,240 3,240 3,200 3,240 18,000
1997/02/10 3,260 3,260 3,230 3,240 20,000
1997/02/07 3,260 3,260 3,230 3,250 21,000
1997/02/06 3,230 3,280 3,230 3,230 25,000
1997/02/05 3,200 3,230 3,190 3,200 39,000
1997/02/04 3,030 3,130 3,030 3,130 19,000
1997/02/03 3,020 3,020 3,020 3,020 5,000
1997/01/30 2,870 2,870 2,860 2,860 5,000
1997/01/29 2,900 2,900 2,860 2,860 5,000
1997/01/28 2,750 2,750 2,750 2,750 3,000
1997/01/27 2,740 2,740 2,740 2,740 8,000
1997/01/24 2,740 2,740 2,720 2,740 18,000
1997/01/23 2,750 2,750 2,720 2,740 16,000
1997/01/22 2,720 2,750 2,700 2,740 18,000
1997/01/21 2,700 2,700 2,700 2,700 11,000
1997/01/20 2,700 2,700 2,700 2,700 6,000
1997/01/17 2,690 2,700 2,690 2,700 25,000
1997/01/16 2,600 2,690 2,600 2,650 29,000
1997/01/14 2,760 2,760 2,700 2,700 29,000
1997/01/13 2,760 2,780 2,730 2,730 12,000
1997/01/09 2,800 2,800 2,800 2,800 2,000
1997/01/08 2,800 2,800 2,800 2,800 3,000
1997/01/06 2,850 2,850 2,850 2,850 2,000

このページの先頭へ