7284 盟和産業(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 187 | 187 | 187 | 187 | 2,000 | 935 |
2002-12-26 | 183 | 183 | 183 | 183 | 1,000 | 915 |
2002-12-25 | 199 | 199 | 183 | 183 | 13,000 | 915 |
2002-12-24 | 184 | 184 | 182 | 184 | 12,000 | 920 |
2002-12-20 | 185 | 185 | 181 | 181 | 9,000 | 905 |
2002-12-19 | 180 | 195 | 180 | 195 | 12,000 | 975 |
2002-12-18 | 191 | 191 | 190 | 190 | 6,000 | 950 |
2002-12-17 | 191 | 191 | 191 | 191 | 3,000 | 955 |
2002-12-16 | 192 | 192 | 191 | 191 | 8,000 | 955 |
2002-12-13 | 195 | 195 | 191 | 191 | 4,000 | 955 |
2002-12-12 | 195 | 195 | 191 | 195 | 6,000 | 975 |
2002-12-11 | 200 | 200 | 195 | 195 | 4,000 | 975 |
2002-12-10 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
2002-12-09 | 203 | 203 | 200 | 200 | 7,000 | 1,000 |
2002-12-06 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
2002-12-05 | 195 | 195 | 195 | 195 | 2,000 | 975 |
2002-12-04 | 195 | 195 | 195 | 195 | 6,000 | 975 |
2002-12-02 | 195 | 195 | 195 | 195 | 4,000 | 975 |
2002-11-29 | 195 | 195 | 192 | 192 | 5,000 | 960 |
2002-11-28 | 191 | 195 | 191 | 195 | 8,000 | 975 |
2002-11-27 | 193 | 193 | 190 | 190 | 60,000 | 950 |
2002-11-26 | 190 | 190 | 190 | 190 | 3,000 | 950 |
2002-11-25 | 186 | 190 | 186 | 190 | 8,000 | 950 |
2002-11-22 | 185 | 185 | 185 | 185 | 3,000 | 925 |
2002-11-21 | 181 | 181 | 180 | 180 | 9,000 | 900 |
2002-11-20 | 181 | 181 | 181 | 181 | 3,000 | 905 |
2002-11-19 | 185 | 185 | 181 | 181 | 4,000 | 905 |
2002-11-18 | 185 | 185 | 185 | 185 | 3,000 | 925 |
2002-11-15 | 185 | 185 | 185 | 185 | 4,000 | 925 |
2002-11-14 | 190 | 190 | 185 | 185 | 12,000 | 925 |
2002-11-13 | 190 | 191 | 190 | 190 | 13,000 | 950 |
2002-11-12 | 202 | 202 | 187 | 189 | 14,000 | 945 |
2002-11-11 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
2002-11-08 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
2002-11-07 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
2002-11-06 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
2002-11-01 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
2002-10-31 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
2002-10-25 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
2002-10-24 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
2002-10-22 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
2002-10-18 | 203 | 203 | 201 | 203 | 10,000 | 1,015 |
2002-10-17 | 201 | 203 | 201 | 203 | 4,000 | 1,015 |
2002-10-16 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
2002-10-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
2002-10-10 | 204 | 204 | 200 | 200 | 7,000 | 1,000 |
2002-10-09 | 204 | 205 | 204 | 204 | 4,000 | 1,020 |
2002-10-08 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
2002-10-07 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
2002-10-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2002-10-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2002-10-01 | 212 | 212 | 203 | 203 | 10,000 | 1,015 |
2002-09-30 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
2002-09-27 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
2002-09-26 | 203 | 203 | 201 | 203 | 10,000 | 1,015 |
2002-09-25 | 204 | 206 | 204 | 206 | 4,000 | 1,030 |
2002-09-24 | 217 | 217 | 216 | 217 | 8,000 | 1,085 |
2002-09-18 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
2002-09-17 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
2002-09-11 | 207 | 210 | 207 | 207 | 9,000 | 1,035 |
2002-09-10 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2002-09-06 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
2002-09-04 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
2002-09-03 | 213 | 213 | 210 | 210 | 10,000 | 1,050 |
2002-09-02 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
2002-08-30 | 213 | 215 | 213 | 215 | 5,000 | 1,075 |
2002-08-29 | 214 | 216 | 214 | 215 | 8,000 | 1,075 |
2002-08-28 | 216 | 216 | 215 | 216 | 15,000 | 1,080 |
2002-08-27 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
2002-08-23 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
2002-08-22 | 215 | 219 | 215 | 215 | 14,000 | 1,075 |
2002-08-21 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
2002-08-20 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
2002-08-19 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
2002-08-15 | 219 | 219 | 215 | 215 | 13,000 | 1,075 |
2002-08-14 | 215 | 219 | 215 | 219 | 16,000 | 1,095 |
2002-08-13 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
2002-08-12 | 215 | 215 | 215 | 215 | 29,000 | 1,075 |
2002-08-09 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
2002-08-08 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
2002-08-07 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
2002-08-06 | 220 | 220 | 219 | 220 | 7,000 | 1,100 |
2002-08-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
2002-08-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
2002-07-25 | 229 | 230 | 229 | 230 | 7,000 | 1,150 |
2002-07-23 | 223 | 223 | 223 | 223 | 5,000 | 1,115 |
2002-07-22 | 219 | 223 | 219 | 223 | 3,000 | 1,115 |
2002-07-18 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
2002-07-15 | 216 | 223 | 216 | 223 | 4,000 | 1,115 |
2002-07-12 | 225 | 225 | 222 | 222 | 7,000 | 1,110 |
2002-07-11 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
2002-07-10 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
2002-07-09 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
2002-07-08 | 220 | 225 | 220 | 225 | 5,000 | 1,125 |
2002-07-05 | 229 | 229 | 220 | 220 | 7,000 | 1,100 |
2002-07-04 | 212 | 212 | 212 | 212 | 6,000 | 1,060 |
2002-07-02 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
2002-07-01 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
2002-06-27 | 215 | 224 | 215 | 224 | 4,000 | 1,120 |
2002-06-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
2002-06-20 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
2002-06-19 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
2002-06-18 | 215 | 216 | 215 | 215 | 6,000 | 1,075 |
2002-06-17 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
2002-06-14 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
2002-06-13 | 220 | 220 | 216 | 216 | 8,000 | 1,080 |
2002-06-12 | 223 | 223 | 220 | 220 | 3,000 | 1,100 |
2002-06-10 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
2002-06-06 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
2002-06-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
2002-06-04 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
2002-06-03 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
2002-05-31 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
2002-05-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
2002-05-29 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
2002-05-28 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
2002-05-27 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
2002-05-24 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
2002-05-22 | 230 | 230 | 227 | 227 | 4,000 | 1,135 |
2002-05-21 | 230 | 231 | 229 | 229 | 7,000 | 1,145 |
2002-05-20 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
2002-05-16 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
2002-05-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
2002-05-13 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
2002-05-10 | 230 | 230 | 217 | 220 | 12,000 | 1,100 |
2002-05-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
2002-05-07 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
2002-05-02 | 231 | 231 | 231 | 231 | 7,000 | 1,155 |
2002-05-01 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
2002-04-30 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
2002-04-26 | 228 | 228 | 222 | 222 | 6,000 | 1,110 |
2002-04-25 | 227 | 232 | 227 | 231 | 6,000 | 1,155 |
2002-04-24 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
2002-04-18 | 220 | 220 | 218 | 218 | 5,000 | 1,090 |
2002-04-16 | 216 | 216 | 213 | 213 | 4,000 | 1,065 |
2002-04-15 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
2002-04-12 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
2002-04-11 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
2002-04-10 | 219 | 219 | 218 | 218 | 4,000 | 1,090 |
2002-04-09 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
2002-04-08 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
2002-04-02 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
2002-04-01 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
2002-03-29 | 218 | 218 | 212 | 212 | 3,000 | 1,060 |
2002-03-28 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
2002-03-27 | 215 | 216 | 215 | 216 | 3,000 | 1,080 |
2002-03-26 | 215 | 216 | 211 | 211 | 16,000 | 1,055 |
2002-03-25 | 224 | 234 | 223 | 234 | 4,000 | 1,170 |
2002-03-22 | 231 | 231 | 223 | 230 | 17,000 | 1,150 |
2002-03-20 | 235 | 235 | 226 | 226 | 7,000 | 1,130 |
2002-03-19 | 239 | 239 | 233 | 233 | 9,000 | 1,165 |
2002-03-18 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
2002-03-14 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
2002-03-12 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
2002-03-11 | 230 | 230 | 224 | 224 | 2,000 | 1,120 |
2002-03-08 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
2002-03-06 | 228 | 228 | 225 | 225 | 6,000 | 1,125 |
2002-03-05 | 228 | 228 | 228 | 228 | 9,000 | 1,140 |
2002-03-04 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
2002-02-25 | 218 | 218 | 211 | 212 | 5,000 | 1,060 |
2002-02-19 | 210 | 210 | 209 | 209 | 8,000 | 1,045 |
2002-02-18 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
2002-02-15 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
2002-02-14 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
2002-02-13 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
2002-02-12 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
2002-02-08 | 207 | 207 | 205 | 205 | 6,000 | 1,025 |
2002-02-07 | 208 | 208 | 207 | 207 | 6,000 | 1,035 |
2002-02-06 | 207 | 207 | 205 | 207 | 8,000 | 1,035 |
2002-02-05 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
2002-02-04 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
2002-01-31 | 210 | 210 | 206 | 206 | 4,000 | 1,030 |
2002-01-30 | 209 | 210 | 205 | 210 | 6,000 | 1,050 |
2002-01-29 | 212 | 212 | 210 | 210 | 5,000 | 1,050 |
2002-01-25 | 212 | 212 | 211 | 212 | 12,000 | 1,060 |
2002-01-24 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
2002-01-22 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
2002-01-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2002-01-18 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
2002-01-17 | 214 | 214 | 210 | 210 | 8,000 | 1,050 |
2002-01-16 | 212 | 213 | 212 | 213 | 6,000 | 1,065 |
2002-01-10 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
2002-01-08 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
2002-01-07 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
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