7284 盟和産業(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 658 | 658 | 650 | 650 | 2,000 | 3,250 |
2005-12-29 | 650 | 650 | 641 | 650 | 10,000 | 3,250 |
2005-12-28 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
2005-12-27 | 660 | 660 | 650 | 650 | 10,000 | 3,250 |
2005-12-26 | 660 | 665 | 660 | 662 | 10,000 | 3,310 |
2005-12-22 | 685 | 685 | 657 | 659 | 15,000 | 3,295 |
2005-12-21 | 660 | 681 | 650 | 680 | 23,000 | 3,400 |
2005-12-20 | 625 | 654 | 625 | 654 | 27,000 | 3,270 |
2005-12-19 | 600 | 639 | 599 | 635 | 36,000 | 3,175 |
2005-12-16 | 574 | 600 | 574 | 600 | 17,000 | 3,000 |
2005-12-15 | 595 | 599 | 595 | 598 | 23,000 | 2,990 |
2005-12-14 | 578 | 585 | 578 | 585 | 11,000 | 2,925 |
2005-12-13 | 590 | 598 | 590 | 598 | 42,000 | 2,990 |
2005-12-09 | 576 | 576 | 576 | 576 | 3,000 | 2,880 |
2005-12-08 | 579 | 580 | 575 | 576 | 22,000 | 2,880 |
2005-12-07 | 588 | 588 | 558 | 578 | 9,000 | 2,890 |
2005-12-06 | 579 | 579 | 570 | 570 | 8,000 | 2,850 |
2005-12-05 | 590 | 590 | 561 | 579 | 7,000 | 2,895 |
2005-12-02 | 550 | 590 | 550 | 590 | 43,000 | 2,950 |
2005-12-01 | 540 | 550 | 531 | 550 | 20,000 | 2,750 |
2005-11-30 | 540 | 549 | 540 | 540 | 22,000 | 2,700 |
2005-11-29 | 524 | 540 | 524 | 540 | 32,000 | 2,700 |
2005-11-28 | 530 | 534 | 530 | 534 | 4,000 | 2,670 |
2005-11-25 | 529 | 530 | 529 | 530 | 14,000 | 2,650 |
2005-11-24 | 525 | 530 | 525 | 530 | 17,000 | 2,650 |
2005-11-22 | 521 | 527 | 520 | 527 | 22,000 | 2,635 |
2005-11-21 | 525 | 535 | 519 | 535 | 32,000 | 2,675 |
2005-11-18 | 520 | 529 | 515 | 529 | 14,000 | 2,645 |
2005-11-17 | 515 | 520 | 515 | 520 | 12,000 | 2,600 |
2005-11-16 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
2005-11-15 | 515 | 518 | 515 | 515 | 14,000 | 2,575 |
2005-11-14 | 516 | 520 | 515 | 515 | 49,000 | 2,575 |
2005-11-11 | 519 | 519 | 515 | 515 | 3,000 | 2,575 |
2005-11-10 | 506 | 515 | 506 | 515 | 17,000 | 2,575 |
2005-11-09 | 505 | 515 | 505 | 505 | 30,000 | 2,525 |
2005-11-08 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
2005-11-07 | 508 | 510 | 501 | 505 | 29,000 | 2,525 |
2005-11-04 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
2005-11-02 | 508 | 510 | 505 | 505 | 9,000 | 2,525 |
2005-11-01 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
2005-10-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
2005-10-28 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
2005-10-27 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
2005-10-26 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
2005-10-25 | 519 | 519 | 510 | 510 | 3,000 | 2,550 |
2005-10-24 | 515 | 530 | 515 | 520 | 16,000 | 2,600 |
2005-10-21 | 520 | 520 | 510 | 515 | 8,000 | 2,575 |
2005-10-20 | 515 | 530 | 515 | 530 | 13,000 | 2,650 |
2005-10-19 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
2005-10-18 | 518 | 518 | 500 | 505 | 33,000 | 2,525 |
2005-10-17 | 525 | 528 | 525 | 528 | 5,000 | 2,640 |
2005-10-14 | 520 | 530 | 520 | 525 | 16,000 | 2,625 |
2005-10-13 | 516 | 516 | 510 | 510 | 31,000 | 2,550 |
2005-10-12 | 515 | 530 | 515 | 530 | 32,000 | 2,650 |
2005-10-11 | 515 | 515 | 506 | 513 | 5,000 | 2,565 |
2005-10-07 | 497 | 525 | 497 | 515 | 41,000 | 2,575 |
2005-10-06 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
2005-10-05 | 500 | 501 | 500 | 500 | 33,000 | 2,500 |
2005-10-04 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
2005-10-03 | 510 | 510 | 505 | 505 | 8,000 | 2,525 |
2005-09-30 | 525 | 525 | 520 | 520 | 10,000 | 2,600 |
2005-09-29 | 505 | 525 | 501 | 525 | 51,000 | 2,625 |
2005-09-28 | 493 | 505 | 493 | 505 | 17,000 | 2,525 |
2005-09-27 | 494 | 500 | 493 | 493 | 11,000 | 2,465 |
2005-09-26 | 510 | 510 | 510 | 510 | 16,000 | 2,550 |
2005-09-22 | 495 | 505 | 495 | 505 | 11,000 | 2,525 |
2005-09-21 | 495 | 505 | 495 | 500 | 9,000 | 2,500 |
2005-09-20 | 505 | 505 | 499 | 499 | 32,000 | 2,495 |
2005-09-16 | 501 | 502 | 497 | 501 | 25,000 | 2,505 |
2005-09-15 | 502 | 503 | 500 | 500 | 20,000 | 2,500 |
2005-09-14 | 504 | 504 | 504 | 504 | 3,000 | 2,520 |
2005-09-13 | 492 | 504 | 490 | 500 | 30,000 | 2,500 |
2005-09-12 | 482 | 491 | 481 | 490 | 11,000 | 2,450 |
2005-09-09 | 489 | 490 | 485 | 490 | 29,000 | 2,450 |
2005-09-08 | 491 | 491 | 488 | 488 | 20,000 | 2,440 |
2005-09-07 | 486 | 491 | 485 | 491 | 52,000 | 2,455 |
2005-09-06 | 487 | 492 | 482 | 487 | 43,000 | 2,435 |
2005-09-05 | 480 | 485 | 480 | 485 | 12,000 | 2,425 |
2005-09-02 | 471 | 485 | 471 | 485 | 33,000 | 2,425 |
2005-09-01 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
2005-08-31 | 475 | 475 | 471 | 474 | 7,000 | 2,370 |
2005-08-30 | 471 | 476 | 471 | 476 | 9,000 | 2,380 |
2005-08-29 | 479 | 479 | 470 | 470 | 4,000 | 2,350 |
2005-08-26 | 472 | 474 | 470 | 470 | 18,000 | 2,350 |
2005-08-25 | 472 | 480 | 471 | 473 | 24,000 | 2,365 |
2005-08-24 | 473 | 473 | 472 | 472 | 10,000 | 2,360 |
2005-08-23 | 472 | 485 | 472 | 473 | 57,000 | 2,365 |
2005-08-22 | 472 | 473 | 471 | 472 | 30,000 | 2,360 |
2005-08-19 | 470 | 472 | 470 | 471 | 36,000 | 2,355 |
2005-08-18 | 474 | 474 | 470 | 470 | 67,000 | 2,350 |
2005-08-17 | 469 | 470 | 467 | 467 | 20,000 | 2,335 |
2005-08-16 | 465 | 470 | 465 | 465 | 36,000 | 2,325 |
2005-08-15 | 470 | 470 | 470 | 470 | 18,000 | 2,350 |
2005-08-12 | 475 | 475 | 470 | 470 | 11,000 | 2,350 |
2005-08-11 | 465 | 470 | 465 | 470 | 39,000 | 2,350 |
2005-08-10 | 462 | 470 | 460 | 470 | 33,000 | 2,350 |
2005-08-09 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
2005-08-08 | 445 | 474 | 440 | 474 | 22,000 | 2,370 |
2005-08-05 | 459 | 460 | 455 | 460 | 12,000 | 2,300 |
2005-08-04 | 460 | 460 | 459 | 459 | 3,000 | 2,295 |
2005-08-03 | 466 | 466 | 460 | 460 | 17,000 | 2,300 |
2005-08-02 | 474 | 479 | 465 | 465 | 34,000 | 2,325 |
2005-08-01 | 468 | 474 | 468 | 474 | 16,000 | 2,370 |
2005-07-29 | 470 | 470 | 469 | 470 | 10,000 | 2,350 |
2005-07-28 | 466 | 475 | 466 | 475 | 13,000 | 2,375 |
2005-07-27 | 472 | 472 | 463 | 470 | 21,000 | 2,350 |
2005-07-26 | 456 | 465 | 456 | 465 | 23,000 | 2,325 |
2005-07-25 | 459 | 463 | 456 | 457 | 11,000 | 2,285 |
2005-07-22 | 463 | 463 | 455 | 459 | 59,000 | 2,295 |
2005-07-21 | 458 | 460 | 458 | 460 | 11,000 | 2,300 |
2005-07-20 | 452 | 454 | 451 | 451 | 7,000 | 2,255 |
2005-07-19 | 452 | 452 | 450 | 450 | 11,000 | 2,250 |
2005-07-15 | 461 | 470 | 456 | 456 | 13,000 | 2,280 |
2005-07-14 | 460 | 465 | 456 | 465 | 20,000 | 2,325 |
2005-07-13 | 470 | 474 | 450 | 465 | 48,000 | 2,325 |
2005-07-12 | 466 | 483 | 466 | 468 | 85,000 | 2,340 |
2005-07-11 | 446 | 456 | 446 | 456 | 24,000 | 2,280 |
2005-07-08 | 445 | 449 | 445 | 445 | 12,000 | 2,225 |
2005-07-07 | 450 | 450 | 443 | 450 | 37,000 | 2,250 |
2005-07-06 | 432 | 444 | 429 | 443 | 34,000 | 2,215 |
2005-07-05 | 429 | 429 | 427 | 429 | 7,000 | 2,145 |
2005-07-04 | 427 | 429 | 425 | 429 | 18,000 | 2,145 |
2005-07-01 | 422 | 429 | 422 | 429 | 8,000 | 2,145 |
2005-06-30 | 425 | 425 | 420 | 420 | 41,000 | 2,100 |
2005-06-29 | 420 | 420 | 420 | 420 | 35,000 | 2,100 |
2005-06-28 | 420 | 421 | 419 | 420 | 28,000 | 2,100 |
2005-06-27 | 426 | 426 | 421 | 421 | 28,000 | 2,105 |
2005-06-24 | 422 | 422 | 421 | 421 | 12,000 | 2,105 |
2005-06-23 | 421 | 425 | 420 | 420 | 32,000 | 2,100 |
2005-06-22 | 423 | 426 | 420 | 420 | 35,000 | 2,100 |
2005-06-21 | 424 | 425 | 421 | 424 | 11,000 | 2,120 |
2005-06-20 | 423 | 435 | 423 | 423 | 47,000 | 2,115 |
2005-06-17 | 420 | 420 | 418 | 420 | 6,000 | 2,100 |
2005-06-16 | 419 | 420 | 417 | 418 | 12,000 | 2,090 |
2005-06-15 | 422 | 425 | 417 | 425 | 22,000 | 2,125 |
2005-06-14 | 417 | 424 | 417 | 424 | 9,000 | 2,120 |
2005-06-13 | 421 | 421 | 416 | 416 | 14,000 | 2,080 |
2005-06-10 | 421 | 427 | 421 | 427 | 7,000 | 2,135 |
2005-06-09 | 424 | 425 | 424 | 425 | 2,000 | 2,125 |
2005-06-08 | 425 | 425 | 416 | 424 | 6,000 | 2,120 |
2005-06-07 | 414 | 425 | 414 | 425 | 12,000 | 2,125 |
2005-06-06 | 407 | 414 | 407 | 414 | 8,000 | 2,070 |
2005-06-03 | 403 | 407 | 403 | 407 | 4,000 | 2,035 |
2005-06-02 | 404 | 408 | 398 | 407 | 15,000 | 2,035 |
2005-06-01 | 400 | 400 | 395 | 400 | 13,000 | 2,000 |
2005-05-31 | 396 | 400 | 396 | 400 | 9,000 | 2,000 |
2005-05-30 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
2005-05-27 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
2005-05-26 | 395 | 397 | 395 | 396 | 56,000 | 1,980 |
2005-05-25 | 406 | 406 | 405 | 405 | 5,000 | 2,025 |
2005-05-24 | 406 | 406 | 398 | 398 | 11,000 | 1,990 |
2005-05-23 | 408 | 408 | 407 | 407 | 5,000 | 2,035 |
2005-05-20 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
2005-05-19 | 407 | 408 | 399 | 399 | 7,000 | 1,995 |
2005-05-18 | 401 | 406 | 401 | 406 | 14,000 | 2,030 |
2005-05-17 | 403 | 403 | 402 | 402 | 8,000 | 2,010 |
2005-05-16 | 400 | 407 | 398 | 403 | 17,000 | 2,015 |
2005-05-13 | 415 | 418 | 415 | 415 | 9,000 | 2,075 |
2005-05-12 | 423 | 425 | 419 | 419 | 10,000 | 2,095 |
2005-05-11 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
2005-05-10 | 425 | 425 | 421 | 421 | 9,000 | 2,105 |
2005-05-09 | 420 | 421 | 420 | 421 | 3,000 | 2,105 |
2005-05-06 | 419 | 422 | 416 | 417 | 11,000 | 2,085 |
2005-05-02 | 425 | 425 | 412 | 422 | 6,000 | 2,110 |
2005-04-28 | 415 | 420 | 415 | 415 | 5,000 | 2,075 |
2005-04-27 | 405 | 420 | 405 | 420 | 7,000 | 2,100 |
2005-04-26 | 398 | 404 | 398 | 404 | 55,000 | 2,020 |
2005-04-25 | 417 | 419 | 417 | 418 | 5,000 | 2,090 |
2005-04-22 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
2005-04-21 | 393 | 405 | 382 | 405 | 25,000 | 2,025 |
2005-04-20 | 391 | 396 | 391 | 395 | 10,000 | 1,975 |
2005-04-19 | 382 | 386 | 382 | 383 | 39,000 | 1,915 |
2005-04-18 | 392 | 392 | 383 | 390 | 10,000 | 1,950 |
2005-04-15 | 404 | 407 | 390 | 398 | 18,000 | 1,990 |
2005-04-14 | 420 | 420 | 410 | 410 | 12,000 | 2,050 |
2005-04-13 | 420 | 421 | 419 | 420 | 20,000 | 2,100 |
2005-04-12 | 434 | 435 | 428 | 428 | 23,000 | 2,140 |
2005-04-11 | 445 | 450 | 439 | 439 | 14,000 | 2,195 |
2005-04-08 | 445 | 445 | 441 | 442 | 24,000 | 2,210 |
2005-04-07 | 440 | 441 | 435 | 441 | 11,000 | 2,205 |
2005-04-06 | 449 | 450 | 440 | 440 | 9,000 | 2,200 |
2005-04-05 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
2005-04-04 | 452 | 452 | 452 | 452 | 3,000 | 2,260 |
2005-04-01 | 452 | 452 | 452 | 452 | 4,000 | 2,260 |
2005-03-31 | 470 | 470 | 455 | 465 | 11,000 | 2,325 |
2005-03-30 | 470 | 472 | 455 | 470 | 33,000 | 2,350 |
2005-03-29 | 478 | 478 | 470 | 470 | 22,000 | 2,350 |
2005-03-28 | 473 | 473 | 452 | 452 | 5,000 | 2,260 |
2005-03-25 | 469 | 483 | 469 | 482 | 31,000 | 2,410 |
2005-03-24 | 498 | 506 | 486 | 499 | 36,000 | 2,495 |
2005-03-23 | 465 | 488 | 465 | 488 | 71,000 | 2,440 |
2005-03-22 | 457 | 460 | 452 | 460 | 61,000 | 2,300 |
2005-03-18 | 454 | 455 | 442 | 442 | 41,000 | 2,210 |
2005-03-17 | 456 | 458 | 448 | 455 | 17,000 | 2,275 |
2005-03-16 | 434 | 460 | 428 | 460 | 66,000 | 2,300 |
2005-03-15 | 434 | 434 | 434 | 434 | 6,000 | 2,170 |
2005-03-14 | 431 | 431 | 427 | 430 | 7,000 | 2,150 |
2005-03-11 | 424 | 425 | 424 | 425 | 4,000 | 2,125 |
2005-03-10 | 426 | 426 | 422 | 424 | 11,000 | 2,120 |
2005-03-09 | 420 | 425 | 420 | 421 | 6,000 | 2,105 |
2005-03-08 | 421 | 421 | 420 | 420 | 3,000 | 2,100 |
2005-03-07 | 411 | 434 | 411 | 424 | 18,000 | 2,120 |
2005-03-04 | 407 | 410 | 407 | 410 | 6,000 | 2,050 |
2005-03-03 | 404 | 405 | 402 | 402 | 19,000 | 2,010 |
2005-03-02 | 400 | 401 | 395 | 401 | 17,000 | 2,005 |
2005-03-01 | 400 | 400 | 395 | 400 | 6,000 | 2,000 |
2005-02-28 | 400 | 403 | 400 | 403 | 14,000 | 2,015 |
2005-02-25 | 405 | 405 | 400 | 400 | 7,000 | 2,000 |
2005-02-24 | 390 | 392 | 388 | 392 | 6,000 | 1,960 |
2005-02-23 | 401 | 401 | 395 | 395 | 10,000 | 1,975 |
2005-02-22 | 402 | 403 | 402 | 402 | 7,000 | 2,010 |
2005-02-21 | 395 | 403 | 394 | 403 | 5,000 | 2,015 |
2005-02-18 | 404 | 404 | 388 | 392 | 9,000 | 1,960 |
2005-02-17 | 398 | 400 | 397 | 400 | 10,000 | 2,000 |
2005-02-16 | 393 | 398 | 393 | 398 | 4,000 | 1,990 |
2005-02-15 | 396 | 396 | 384 | 395 | 37,000 | 1,975 |
2005-02-14 | 435 | 435 | 391 | 401 | 30,000 | 2,005 |
2005-02-10 | 440 | 440 | 429 | 435 | 16,000 | 2,175 |
2005-02-09 | 441 | 454 | 430 | 440 | 48,000 | 2,200 |
2005-02-08 | 435 | 443 | 435 | 436 | 24,000 | 2,180 |
2005-02-07 | 429 | 434 | 424 | 434 | 64,000 | 2,170 |
2005-02-04 | 424 | 425 | 421 | 425 | 22,000 | 2,125 |
2005-02-03 | 425 | 425 | 421 | 425 | 23,000 | 2,125 |
2005-02-02 | 420 | 427 | 418 | 425 | 41,000 | 2,125 |
2005-02-01 | 420 | 420 | 415 | 420 | 42,000 | 2,100 |
2005-01-31 | 408 | 430 | 407 | 414 | 121,000 | 2,070 |
2005-01-28 | 391 | 410 | 391 | 405 | 92,000 | 2,025 |
2005-01-27 | 375 | 380 | 375 | 380 | 26,000 | 1,900 |
2005-01-26 | 371 | 371 | 370 | 371 | 8,000 | 1,855 |
2005-01-25 | 371 | 371 | 371 | 371 | 5,000 | 1,855 |
2005-01-24 | 369 | 370 | 367 | 370 | 13,000 | 1,850 |
2005-01-21 | 366 | 369 | 366 | 367 | 7,000 | 1,835 |
2005-01-20 | 370 | 370 | 367 | 367 | 10,000 | 1,835 |
2005-01-19 | 370 | 371 | 365 | 371 | 10,000 | 1,855 |
2005-01-18 | 365 | 370 | 365 | 370 | 8,000 | 1,850 |
2005-01-17 | 369 | 369 | 356 | 365 | 20,000 | 1,825 |
2005-01-14 | 365 | 370 | 360 | 368 | 17,000 | 1,840 |
2005-01-13 | 365 | 365 | 360 | 365 | 9,000 | 1,825 |
2005-01-12 | 355 | 360 | 355 | 360 | 7,000 | 1,800 |
2005-01-11 | 360 | 360 | 356 | 356 | 17,000 | 1,780 |
2005-01-07 | 368 | 370 | 359 | 359 | 31,000 | 1,795 |
2005-01-06 | 352 | 369 | 352 | 368 | 48,000 | 1,840 |
2005-01-05 | 345 | 355 | 345 | 352 | 34,000 | 1,760 |
2005-01-04 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
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