7284 盟和産業(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 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
1998-12-29 | 263 | 263 | 260 | 260 | 25,000 | 1,300 |
1998-12-28 | 260 | 263 | 260 | 263 | 2,000 | 1,315 |
1998-12-25 | 276 | 276 | 260 | 260 | 14,000 | 1,300 |
1998-12-24 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
1998-12-22 | 265 | 270 | 251 | 251 | 48,000 | 1,255 |
1998-12-21 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
1998-12-18 | 263 | 263 | 260 | 260 | 19,000 | 1,300 |
1998-12-17 | 263 | 265 | 263 | 263 | 12,000 | 1,315 |
1998-12-16 | 268 | 270 | 262 | 263 | 27,000 | 1,315 |
1998-12-15 | 272 | 272 | 267 | 267 | 40,000 | 1,335 |
1998-12-14 | 290 | 290 | 275 | 275 | 27,000 | 1,375 |
1998-12-11 | 280 | 295 | 280 | 295 | 8,000 | 1,475 |
1998-12-09 | 294 | 300 | 294 | 300 | 10,000 | 1,500 |
1998-12-08 | 271 | 299 | 271 | 299 | 13,000 | 1,495 |
1998-12-07 | 287 | 287 | 272 | 280 | 8,000 | 1,400 |
1998-12-04 | 300 | 300 | 290 | 297 | 33,000 | 1,485 |
1998-12-03 | 305 | 309 | 295 | 297 | 34,000 | 1,485 |
1998-12-02 | 310 | 310 | 289 | 305 | 117,000 | 1,525 |
1998-12-01 | 285 | 318 | 279 | 313 | 307,000 | 1,565 |
1998-11-30 | 265 | 270 | 260 | 260 | 27,000 | 1,300 |
1998-11-27 | 258 | 270 | 255 | 270 | 28,000 | 1,350 |
1998-11-26 | 255 | 255 | 255 | 255 | 9,000 | 1,275 |
1998-11-25 | 255 | 255 | 250 | 250 | 26,000 | 1,250 |
1998-11-24 | 257 | 257 | 250 | 250 | 13,000 | 1,250 |
1998-11-20 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
1998-11-19 | 250 | 252 | 248 | 252 | 19,000 | 1,260 |
1998-11-18 | 236 | 250 | 233 | 250 | 24,000 | 1,250 |
1998-11-17 | 225 | 233 | 225 | 233 | 5,000 | 1,165 |
1998-11-13 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
1998-11-12 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
1998-11-10 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
1998-11-06 | 215 | 215 | 213 | 215 | 14,000 | 1,075 |
1998-11-05 | 221 | 221 | 215 | 219 | 30,000 | 1,095 |
1998-11-04 | 224 | 226 | 220 | 226 | 11,000 | 1,130 |
1998-10-30 | 215 | 225 | 215 | 220 | 15,000 | 1,100 |
1998-10-29 | 210 | 215 | 210 | 215 | 5,000 | 1,075 |
1998-10-28 | 211 | 211 | 210 | 210 | 31,000 | 1,050 |
1998-10-27 | 210 | 212 | 210 | 212 | 3,000 | 1,060 |
1998-10-23 | 226 | 226 | 211 | 211 | 8,000 | 1,055 |
1998-10-22 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
1998-10-21 | 210 | 210 | 206 | 206 | 8,000 | 1,030 |
1998-10-20 | 209 | 209 | 205 | 205 | 2,000 | 1,025 |
1998-10-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
1998-10-16 | 210 | 220 | 210 | 220 | 6,000 | 1,100 |
1998-10-15 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
1998-10-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
1998-10-13 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
1998-10-12 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
1998-10-09 | 201 | 214 | 201 | 213 | 4,000 | 1,065 |
1998-10-08 | 210 | 216 | 210 | 216 | 7,000 | 1,080 |
1998-10-07 | 200 | 210 | 200 | 210 | 14,000 | 1,050 |
1998-10-06 | 205 | 205 | 195 | 195 | 11,000 | 975 |
1998-10-05 | 198 | 205 | 197 | 205 | 15,000 | 1,025 |
1998-10-02 | 198 | 198 | 189 | 198 | 20,000 | 990 |
1998-10-01 | 195 | 198 | 185 | 198 | 38,000 | 990 |
1998-09-30 | 218 | 218 | 210 | 214 | 24,000 | 1,070 |
1998-09-29 | 221 | 222 | 219 | 219 | 14,000 | 1,095 |
1998-09-28 | 221 | 235 | 221 | 235 | 12,000 | 1,175 |
1998-09-25 | 221 | 229 | 220 | 229 | 12,000 | 1,145 |
1998-09-24 | 220 | 230 | 220 | 230 | 31,000 | 1,150 |
1998-09-22 | 230 | 235 | 220 | 233 | 46,000 | 1,165 |
1998-09-21 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
1998-09-18 | 240 | 240 | 240 | 240 | 29,000 | 1,200 |
1998-09-17 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
1998-09-16 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
1998-09-14 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
1998-09-11 | 245 | 245 | 241 | 242 | 5,000 | 1,210 |
1998-09-10 | 259 | 259 | 248 | 250 | 26,000 | 1,250 |
1998-09-09 | 251 | 251 | 245 | 245 | 17,000 | 1,225 |
1998-09-08 | 255 | 255 | 250 | 250 | 13,000 | 1,250 |
1998-09-07 | 250 | 255 | 249 | 255 | 18,000 | 1,275 |
1998-09-04 | 250 | 250 | 246 | 250 | 24,000 | 1,250 |
1998-09-03 | 268 | 268 | 260 | 260 | 22,000 | 1,300 |
1998-09-02 | 250 | 270 | 249 | 270 | 31,000 | 1,350 |
1998-09-01 | 245 | 245 | 240 | 245 | 70,000 | 1,225 |
1998-08-31 | 250 | 250 | 245 | 245 | 50,000 | 1,225 |
1998-08-28 | 255 | 255 | 240 | 245 | 54,000 | 1,225 |
1998-08-27 | 270 | 270 | 260 | 260 | 20,000 | 1,300 |
1998-08-26 | 278 | 278 | 272 | 272 | 26,000 | 1,360 |
1998-08-25 | 279 | 282 | 278 | 278 | 16,000 | 1,390 |
1998-08-24 | 285 | 285 | 273 | 275 | 16,000 | 1,375 |
1998-08-21 | 290 | 290 | 285 | 285 | 16,000 | 1,425 |
1998-08-20 | 292 | 293 | 292 | 292 | 11,000 | 1,460 |
1998-08-19 | 291 | 292 | 291 | 292 | 20,000 | 1,460 |
1998-08-18 | 294 | 294 | 290 | 290 | 12,000 | 1,450 |
1998-08-17 | 289 | 294 | 289 | 294 | 24,000 | 1,470 |
1998-08-14 | 294 | 294 | 294 | 294 | 10,000 | 1,470 |
1998-08-13 | 281 | 285 | 280 | 285 | 9,000 | 1,425 |
1998-08-12 | 290 | 290 | 277 | 277 | 25,000 | 1,385 |
1998-08-11 | 295 | 295 | 291 | 291 | 32,000 | 1,455 |
1998-08-10 | 293 | 297 | 293 | 297 | 30,000 | 1,485 |
1998-08-07 | 301 | 301 | 295 | 296 | 29,000 | 1,480 |
1998-08-06 | 301 | 301 | 300 | 301 | 26,000 | 1,505 |
1998-08-05 | 302 | 302 | 291 | 291 | 34,000 | 1,455 |
1998-08-04 | 305 | 310 | 301 | 307 | 87,000 | 1,535 |
1998-08-03 | 311 | 311 | 300 | 310 | 35,000 | 1,550 |
1998-07-31 | 319 | 319 | 310 | 310 | 7,000 | 1,550 |
1998-07-30 | 322 | 325 | 302 | 325 | 47,000 | 1,625 |
1998-07-29 | 348 | 348 | 320 | 320 | 6,000 | 1,600 |
1998-07-28 | 348 | 355 | 345 | 348 | 39,000 | 1,740 |
1998-07-27 | 351 | 351 | 348 | 348 | 16,000 | 1,740 |
1998-07-24 | 370 | 384 | 369 | 373 | 69,000 | 1,865 |
1998-07-23 | 350 | 370 | 348 | 370 | 79,000 | 1,850 |
1998-07-22 | 341 | 349 | 341 | 348 | 35,000 | 1,740 |
1998-07-21 | 348 | 350 | 340 | 340 | 86,000 | 1,700 |
1998-07-17 | 317 | 340 | 317 | 340 | 61,000 | 1,700 |
1998-07-16 | 314 | 318 | 314 | 315 | 8,000 | 1,575 |
1998-07-15 | 310 | 315 | 310 | 315 | 22,000 | 1,575 |
1998-07-14 | 309 | 315 | 308 | 310 | 15,000 | 1,550 |
1998-07-13 | 304 | 315 | 301 | 304 | 30,000 | 1,520 |
1998-07-10 | 308 | 308 | 303 | 303 | 35,000 | 1,515 |
1998-07-09 | 320 | 320 | 310 | 310 | 30,000 | 1,550 |
1998-07-08 | 309 | 313 | 309 | 313 | 31,000 | 1,565 |
1998-07-07 | 305 | 313 | 302 | 310 | 22,000 | 1,550 |
1998-07-06 | 305 | 305 | 295 | 300 | 24,000 | 1,500 |
1998-07-03 | 299 | 305 | 298 | 305 | 12,000 | 1,525 |
1998-07-02 | 310 | 315 | 303 | 303 | 45,000 | 1,515 |
1998-07-01 | 295 | 308 | 290 | 300 | 11,000 | 1,500 |
1998-06-30 | 275 | 286 | 275 | 285 | 12,000 | 1,425 |
1998-06-29 | 285 | 285 | 275 | 276 | 12,000 | 1,380 |
1998-06-26 | 283 | 283 | 278 | 283 | 7,000 | 1,415 |
1998-06-25 | 282 | 282 | 277 | 282 | 10,000 | 1,410 |
1998-06-24 | 274 | 275 | 271 | 275 | 17,000 | 1,375 |
1998-06-23 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
1998-06-22 | 283 | 283 | 271 | 271 | 7,000 | 1,355 |
1998-06-19 | 275 | 275 | 271 | 271 | 10,000 | 1,355 |
1998-06-18 | 270 | 275 | 265 | 270 | 63,000 | 1,350 |
1998-06-17 | 274 | 287 | 265 | 265 | 31,000 | 1,325 |
1998-06-16 | 265 | 269 | 255 | 269 | 33,000 | 1,345 |
1998-06-15 | 269 | 269 | 260 | 261 | 36,000 | 1,305 |
1998-06-12 | 271 | 275 | 270 | 270 | 4,000 | 1,350 |
1998-06-11 | 288 | 288 | 280 | 280 | 14,000 | 1,400 |
1998-06-09 | 287 | 288 | 287 | 288 | 3,000 | 1,440 |
1998-06-08 | 293 | 293 | 288 | 288 | 14,000 | 1,440 |
1998-06-05 | 296 | 299 | 293 | 293 | 35,000 | 1,465 |
1998-06-04 | 297 | 299 | 295 | 295 | 9,000 | 1,475 |
1998-06-03 | 296 | 296 | 295 | 295 | 7,000 | 1,475 |
1998-06-02 | 295 | 295 | 295 | 295 | 13,000 | 1,475 |
1998-06-01 | 296 | 296 | 295 | 295 | 6,000 | 1,475 |
1998-05-29 | 294 | 295 | 294 | 295 | 7,000 | 1,475 |
1998-05-28 | 295 | 295 | 290 | 292 | 25,000 | 1,460 |
1998-05-27 | 295 | 296 | 295 | 295 | 55,000 | 1,475 |
1998-05-26 | 297 | 300 | 297 | 300 | 12,000 | 1,500 |
1998-05-25 | 306 | 306 | 298 | 299 | 38,000 | 1,495 |
1998-05-22 | 305 | 305 | 295 | 303 | 57,000 | 1,515 |
1998-05-21 | 295 | 300 | 293 | 300 | 37,000 | 1,500 |
1998-05-20 | 292 | 299 | 292 | 293 | 17,000 | 1,465 |
1998-05-19 | 300 | 300 | 290 | 292 | 28,000 | 1,460 |
1998-05-18 | 290 | 296 | 290 | 296 | 16,000 | 1,480 |
1998-05-15 | 290 | 300 | 290 | 290 | 39,000 | 1,450 |
1998-05-14 | 300 | 300 | 290 | 290 | 15,000 | 1,450 |
1998-05-13 | 301 | 301 | 300 | 301 | 8,000 | 1,505 |
1998-05-12 | 304 | 313 | 300 | 300 | 42,000 | 1,500 |
1998-05-11 | 290 | 300 | 286 | 300 | 22,000 | 1,500 |
1998-05-08 | 285 | 290 | 285 | 290 | 21,000 | 1,450 |
1998-05-07 | 290 | 290 | 285 | 285 | 17,000 | 1,425 |
1998-05-06 | 290 | 295 | 285 | 295 | 20,000 | 1,475 |
1998-05-01 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
1998-04-30 | 286 | 290 | 286 | 290 | 9,000 | 1,450 |
1998-04-28 | 285 | 290 | 285 | 290 | 11,000 | 1,450 |
1998-04-27 | 297 | 300 | 295 | 295 | 11,000 | 1,475 |
1998-04-24 | 308 | 308 | 305 | 307 | 14,000 | 1,535 |
1998-04-23 | 285 | 300 | 285 | 290 | 20,000 | 1,450 |
1998-04-22 | 295 | 301 | 286 | 290 | 20,000 | 1,450 |
1998-04-21 | 296 | 300 | 295 | 295 | 29,000 | 1,475 |
1998-04-20 | 308 | 308 | 300 | 300 | 18,000 | 1,500 |
1998-04-17 | 306 | 310 | 305 | 310 | 37,000 | 1,550 |
1998-04-16 | 310 | 311 | 308 | 310 | 22,000 | 1,550 |
1998-04-15 | 311 | 323 | 308 | 308 | 33,000 | 1,540 |
1998-04-14 | 322 | 322 | 305 | 310 | 23,000 | 1,550 |
1998-04-13 | 320 | 333 | 310 | 333 | 14,000 | 1,665 |
1998-04-10 | 319 | 321 | 310 | 310 | 58,000 | 1,550 |
1998-04-09 | 340 | 340 | 310 | 315 | 95,000 | 1,575 |
1998-04-08 | 318 | 335 | 310 | 335 | 38,000 | 1,675 |
1998-04-07 | 350 | 350 | 305 | 313 | 98,000 | 1,565 |
1998-04-06 | 305 | 340 | 300 | 335 | 120,000 | 1,675 |
1998-04-03 | 301 | 303 | 275 | 280 | 195,000 | 1,400 |
1998-04-02 | 350 | 350 | 321 | 321 | 45,000 | 1,605 |
1998-04-01 | 380 | 380 | 350 | 380 | 28,000 | 1,900 |
1998-03-31 | 407 | 407 | 380 | 395 | 14,000 | 1,975 |
1998-03-30 | 390 | 414 | 350 | 414 | 105,000 | 2,070 |
1998-03-27 | 410 | 410 | 395 | 395 | 48,000 | 1,975 |
1998-03-26 | 441 | 448 | 415 | 435 | 32,000 | 2,175 |
1998-03-25 | 445 | 459 | 440 | 440 | 55,000 | 2,200 |
1998-03-24 | 481 | 490 | 476 | 490 | 64,000 | 2,450 |
1998-03-23 | 493 | 510 | 492 | 506 | 178,000 | 2,530 |
1998-03-20 | 489 | 489 | 468 | 473 | 42,000 | 2,365 |
1998-03-19 | 490 | 490 | 480 | 490 | 8,000 | 2,450 |
1998-03-18 | 489 | 500 | 489 | 500 | 9,000 | 2,500 |
1998-03-17 | 488 | 498 | 488 | 498 | 10,000 | 2,490 |
1998-03-16 | 485 | 495 | 480 | 490 | 25,000 | 2,450 |
1998-03-13 | 506 | 506 | 490 | 500 | 20,000 | 2,500 |
1998-03-12 | 495 | 526 | 495 | 510 | 44,000 | 2,550 |
1998-03-11 | 480 | 502 | 467 | 502 | 50,000 | 2,510 |
1998-03-10 | 490 | 495 | 486 | 495 | 35,000 | 2,475 |
1998-03-09 | 505 | 505 | 495 | 495 | 19,000 | 2,475 |
1998-03-06 | 510 | 520 | 502 | 520 | 21,000 | 2,600 |
1998-03-05 | 544 | 544 | 510 | 529 | 11,000 | 2,645 |
1998-03-04 | 521 | 540 | 500 | 540 | 111,000 | 2,700 |
1998-03-03 | 560 | 569 | 537 | 537 | 73,000 | 2,685 |
1998-03-02 | 577 | 577 | 551 | 561 | 104,000 | 2,805 |
1998-02-27 | 569 | 570 | 555 | 565 | 62,000 | 2,825 |
1998-02-26 | 543 | 575 | 533 | 570 | 136,000 | 2,850 |
1998-02-25 | 504 | 542 | 500 | 542 | 58,000 | 2,710 |
1998-02-24 | 506 | 510 | 495 | 505 | 65,000 | 2,525 |
1998-02-23 | 500 | 530 | 500 | 510 | 39,000 | 2,550 |
1998-02-20 | 530 | 539 | 510 | 510 | 46,000 | 2,550 |
1998-02-19 | 556 | 557 | 505 | 555 | 216,000 | 2,775 |
1998-02-18 | 520 | 566 | 507 | 566 | 83,000 | 2,830 |
1998-02-17 | 550 | 560 | 530 | 530 | 44,000 | 2,650 |
1998-02-16 | 560 | 565 | 550 | 565 | 35,000 | 2,825 |
1998-02-13 | 580 | 585 | 535 | 570 | 154,000 | 2,850 |
1998-02-12 | 598 | 614 | 580 | 590 | 351,000 | 2,950 |
1998-02-10 | 550 | 595 | 535 | 590 | 250,000 | 2,950 |
1998-02-09 | 524 | 550 | 510 | 550 | 118,000 | 2,750 |
1998-02-06 | 535 | 560 | 520 | 546 | 182,000 | 2,730 |
1998-02-05 | 570 | 570 | 531 | 564 | 405,000 | 2,820 |
1998-02-04 | 536 | 580 | 530 | 580 | 742,000 | 2,900 |
1998-02-03 | 477 | 523 | 475 | 519 | 544,000 | 2,595 |
1998-02-02 | 410 | 480 | 410 | 457 | 400,000 | 2,285 |
1998-01-30 | 375 | 410 | 370 | 400 | 319,000 | 2,000 |
1998-01-29 | 375 | 384 | 365 | 370 | 281,000 | 1,850 |
1998-01-28 | 300 | 355 | 300 | 355 | 425,000 | 1,775 |
1998-01-27 | 300 | 300 | 295 | 300 | 44,000 | 1,500 |
1998-01-26 | 299 | 305 | 299 | 300 | 54,000 | 1,500 |
1998-01-23 | 299 | 300 | 290 | 300 | 34,000 | 1,500 |
1998-01-22 | 296 | 299 | 291 | 299 | 6,000 | 1,495 |
1998-01-21 | 285 | 300 | 285 | 296 | 60,000 | 1,480 |
1998-01-20 | 270 | 284 | 270 | 284 | 37,000 | 1,420 |
1998-01-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1998-01-16 | 300 | 301 | 290 | 290 | 129,000 | 1,450 |
1998-01-14 | 255 | 290 | 255 | 290 | 116,000 | 1,450 |
1998-01-13 | 255 | 255 | 255 | 255 | 13,000 | 1,275 |
1998-01-12 | 258 | 258 | 250 | 250 | 3,000 | 1,250 |
1998-01-09 | 224 | 265 | 224 | 265 | 19,000 | 1,325 |
1998-01-08 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
1998-01-07 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
1998-01-06 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
1998-01-05 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [2014-03-27]1株→2株 [1986-10-28]1株→1.06株 [1985-04-25]1株→1.1株