7284 盟和産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 137 | 137 | 135 | 135 | 9,000 | 675 |
| 2009-12-28 | 135 | 137 | 135 | 137 | 4,000 | 685 |
| 2009-12-25 | 134 | 134 | 130 | 134 | 20,000 | 670 |
| 2009-12-24 | 130 | 134 | 130 | 134 | 13,000 | 670 |
| 2009-12-22 | 128 | 128 | 127 | 128 | 6,000 | 640 |
| 2009-12-21 | 126 | 129 | 126 | 129 | 19,000 | 645 |
| 2009-12-18 | 126 | 129 | 126 | 126 | 10,000 | 630 |
| 2009-12-17 | 123 | 123 | 118 | 118 | 7,000 | 590 |
| 2009-12-16 | 124 | 130 | 120 | 122 | 31,000 | 610 |
| 2009-12-15 | 115 | 125 | 115 | 125 | 13,000 | 625 |
| 2009-12-14 | 112 | 115 | 112 | 113 | 3,000 | 565 |
| 2009-12-11 | 109 | 110 | 109 | 110 | 22,000 | 550 |
| 2009-12-10 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2009-12-09 | 106 | 110 | 106 | 110 | 12,000 | 550 |
| 2009-12-08 | 108 | 108 | 106 | 107 | 3,000 | 535 |
| 2009-12-07 | 110 | 110 | 106 | 108 | 16,000 | 540 |
| 2009-12-04 | 106 | 108 | 103 | 103 | 12,000 | 515 |
| 2009-12-03 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-12-02 | 106 | 108 | 106 | 108 | 3,000 | 540 |
| 2009-11-30 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-11-26 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-11-25 | 109 | 109 | 103 | 103 | 9,000 | 515 |
| 2009-11-24 | 105 | 106 | 105 | 106 | 3,000 | 530 |
| 2009-11-20 | 104 | 110 | 104 | 110 | 10,000 | 550 |
| 2009-11-19 | 106 | 106 | 100 | 102 | 29,000 | 510 |
| 2009-11-18 | 110 | 110 | 105 | 105 | 20,000 | 525 |
| 2009-11-17 | 117 | 117 | 113 | 113 | 7,000 | 565 |
| 2009-11-13 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2009-11-12 | 122 | 122 | 117 | 117 | 18,000 | 585 |
| 2009-11-11 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2009-11-10 | 120 | 122 | 120 | 122 | 2,000 | 610 |
| 2009-11-09 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2009-10-27 | 131 | 131 | 129 | 130 | 19,000 | 650 |
| 2009-10-26 | 131 | 132 | 131 | 132 | 11,000 | 660 |
| 2009-10-23 | 132 | 132 | 131 | 131 | 16,000 | 655 |
| 2009-10-22 | 139 | 139 | 131 | 131 | 13,000 | 655 |
| 2009-10-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-10-16 | 141 | 141 | 140 | 140 | 3,000 | 700 |
| 2009-10-15 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-10-14 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2009-10-13 | 140 | 144 | 140 | 144 | 5,000 | 720 |
| 2009-10-08 | 140 | 145 | 135 | 145 | 10,000 | 725 |
| 2009-10-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-10-06 | 135 | 145 | 135 | 145 | 2,000 | 725 |
| 2009-10-01 | 140 | 145 | 136 | 145 | 6,000 | 725 |
| 2009-09-25 | 146 | 146 | 146 | 146 | 9,000 | 730 |
| 2009-09-24 | 157 | 157 | 155 | 155 | 6,000 | 775 |
| 2009-09-18 | 143 | 148 | 143 | 148 | 2,000 | 740 |
| 2009-09-17 | 146 | 146 | 145 | 146 | 5,000 | 730 |
| 2009-09-16 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-15 | 141 | 146 | 141 | 146 | 9,000 | 730 |
| 2009-09-14 | 146 | 146 | 145 | 146 | 5,000 | 730 |
| 2009-09-11 | 150 | 150 | 146 | 146 | 6,000 | 730 |
| 2009-09-10 | 145 | 150 | 145 | 150 | 4,000 | 750 |
| 2009-09-09 | 158 | 158 | 146 | 148 | 16,000 | 740 |
| 2009-09-04 | 156 | 157 | 154 | 157 | 5,000 | 785 |
| 2009-09-01 | 157 | 160 | 157 | 160 | 2,000 | 800 |
| 2009-08-31 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2009-08-28 | 158 | 159 | 158 | 159 | 5,000 | 795 |
| 2009-08-25 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2009-08-24 | 157 | 160 | 157 | 158 | 10,000 | 790 |
| 2009-08-21 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2009-08-20 | 157 | 157 | 155 | 156 | 17,000 | 780 |
| 2009-08-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-08-18 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 2009-08-14 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2009-08-13 | 162 | 162 | 156 | 158 | 28,000 | 790 |
| 2009-08-12 | 165 | 166 | 162 | 162 | 10,000 | 810 |
| 2009-08-11 | 164 | 165 | 163 | 165 | 8,000 | 825 |
| 2009-08-10 | 169 | 169 | 164 | 167 | 13,000 | 835 |
| 2009-08-07 | 165 | 167 | 165 | 167 | 10,000 | 835 |
| 2009-08-06 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 2009-08-05 | 168 | 169 | 163 | 169 | 26,000 | 845 |
| 2009-08-04 | 170 | 173 | 170 | 172 | 14,000 | 860 |
| 2009-08-03 | 170 | 170 | 164 | 169 | 7,000 | 845 |
| 2009-07-31 | 171 | 171 | 167 | 170 | 5,000 | 850 |
| 2009-07-30 | 167 | 172 | 161 | 171 | 63,000 | 855 |
| 2009-07-29 | 170 | 170 | 158 | 170 | 99,000 | 850 |
| 2009-07-28 | 185 | 186 | 169 | 172 | 317,000 | 860 |
| 2009-07-27 | 182 | 186 | 180 | 183 | 70,000 | 915 |
| 2009-07-24 | 175 | 185 | 172 | 185 | 87,000 | 925 |
| 2009-07-23 | 173 | 173 | 167 | 172 | 40,000 | 860 |
| 2009-07-22 | 170 | 173 | 167 | 173 | 126,000 | 865 |
| 2009-07-21 | 170 | 173 | 165 | 172 | 35,000 | 860 |
| 2009-07-17 | 163 | 168 | 163 | 168 | 11,000 | 840 |
| 2009-07-16 | 161 | 165 | 160 | 163 | 14,000 | 815 |
| 2009-07-15 | 154 | 160 | 154 | 160 | 9,000 | 800 |
| 2009-07-14 | 153 | 155 | 153 | 155 | 17,000 | 775 |
| 2009-07-13 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-07-10 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-07-09 | 153 | 153 | 152 | 152 | 5,000 | 760 |
| 2009-07-08 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2009-07-07 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2009-07-06 | 161 | 161 | 159 | 160 | 4,000 | 800 |
| 2009-07-03 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-07-02 | 166 | 166 | 166 | 166 | 13,000 | 830 |
| 2009-06-29 | 156 | 166 | 156 | 166 | 5,000 | 830 |
| 2009-06-26 | 162 | 162 | 154 | 156 | 17,000 | 780 |
| 2009-06-25 | 162 | 167 | 162 | 162 | 7,000 | 810 |
| 2009-06-24 | 160 | 168 | 160 | 168 | 2,000 | 840 |
| 2009-06-23 | 160 | 160 | 156 | 159 | 4,000 | 795 |
| 2009-06-22 | 157 | 159 | 157 | 159 | 2,000 | 795 |
| 2009-06-19 | 160 | 160 | 156 | 156 | 2,000 | 780 |
| 2009-06-18 | 156 | 157 | 154 | 156 | 110,000 | 780 |
| 2009-06-17 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2009-06-16 | 171 | 171 | 169 | 169 | 7,000 | 845 |
| 2009-06-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-06-12 | 180 | 180 | 172 | 172 | 2,000 | 860 |
| 2009-06-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-06-10 | 169 | 188 | 169 | 188 | 11,000 | 940 |
| 2009-06-09 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-06-08 | 167 | 169 | 167 | 169 | 3,000 | 845 |
| 2009-06-05 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-06-04 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2009-06-03 | 161 | 176 | 161 | 165 | 31,000 | 825 |
| 2009-06-02 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-05-28 | 168 | 168 | 163 | 163 | 14,000 | 815 |
| 2009-05-27 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2009-05-25 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2009-05-22 | 165 | 166 | 165 | 166 | 4,000 | 830 |
| 2009-05-21 | 158 | 158 | 155 | 155 | 7,000 | 775 |
| 2009-05-20 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-05-19 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-05-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-05-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-05-12 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-05-08 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2009-05-07 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-04-28 | 150 | 150 | 149 | 149 | 4,000 | 745 |
| 2009-04-27 | 160 | 160 | 159 | 159 | 8,000 | 795 |
| 2009-04-24 | 160 | 160 | 155 | 155 | 13,000 | 775 |
| 2009-04-23 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2009-04-21 | 148 | 148 | 145 | 145 | 5,000 | 725 |
| 2009-04-20 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-04-17 | 159 | 159 | 149 | 149 | 3,000 | 745 |
| 2009-04-15 | 144 | 144 | 144 | 144 | 4,000 | 720 |
| 2009-04-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-04-07 | 152 | 152 | 142 | 142 | 2,000 | 710 |
| 2009-04-03 | 137 | 147 | 137 | 147 | 3,000 | 735 |
| 2009-04-02 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-03-31 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-03-30 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2009-03-27 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-03-25 | 169 | 169 | 160 | 160 | 19,000 | 800 |
| 2009-03-24 | 169 | 174 | 169 | 173 | 7,000 | 865 |
| 2009-03-23 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2009-03-19 | 165 | 165 | 165 | 165 | 9,000 | 825 |
| 2009-03-17 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2009-03-12 | 165 | 165 | 150 | 150 | 11,000 | 750 |
| 2009-03-11 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 2009-03-10 | 160 | 170 | 160 | 165 | 39,000 | 825 |
| 2009-03-09 | 150 | 160 | 150 | 160 | 26,000 | 800 |
| 2009-03-06 | 139 | 145 | 139 | 141 | 12,000 | 705 |
| 2009-03-05 | 131 | 141 | 131 | 141 | 12,000 | 705 |
| 2009-03-04 | 132 | 132 | 127 | 131 | 16,000 | 655 |
| 2009-03-03 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2009-03-02 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2009-02-27 | 132 | 145 | 132 | 132 | 17,000 | 660 |
| 2009-02-26 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2009-02-25 | 130 | 140 | 130 | 140 | 21,000 | 700 |
| 2009-02-24 | 128 | 128 | 126 | 126 | 5,000 | 630 |
| 2009-02-23 | 130 | 130 | 128 | 128 | 12,000 | 640 |
| 2009-02-20 | 132 | 132 | 130 | 130 | 4,000 | 650 |
| 2009-02-19 | 132 | 133 | 132 | 133 | 5,000 | 665 |
| 2009-02-18 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-02-17 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2009-02-16 | 133 | 138 | 133 | 138 | 7,000 | 690 |
| 2009-02-09 | 122 | 135 | 122 | 135 | 5,000 | 675 |
| 2009-02-03 | 135 | 140 | 134 | 140 | 11,000 | 700 |
| 2009-01-30 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2009-01-23 | 128 | 128 | 128 | 128 | 8,000 | 640 |
| 2009-01-22 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2009-01-21 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2009-01-20 | 125 | 128 | 125 | 128 | 2,000 | 640 |
| 2009-01-19 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-01-14 | 126 | 130 | 126 | 126 | 10,000 | 630 |
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
