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

このページの先頭へ