7284 盟和産業(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 1,130 | 1,148 | 1,128 | 1,128 | 4,700 | 1,128 |
2015-12-29 | 1,110 | 1,147 | 1,110 | 1,132 | 9,200 | 1,132 |
2015-12-28 | 1,064 | 1,135 | 1,064 | 1,110 | 10,500 | 1,110 |
2015-12-25 | 1,086 | 1,086 | 1,041 | 1,050 | 22,400 | 1,050 |
2015-12-24 | 1,118 | 1,121 | 1,037 | 1,087 | 21,200 | 1,087 |
2015-12-22 | 1,118 | 1,129 | 1,118 | 1,122 | 11,600 | 1,122 |
2015-12-21 | 1,135 | 1,140 | 1,105 | 1,129 | 20,300 | 1,129 |
2015-12-18 | 1,139 | 1,140 | 1,131 | 1,135 | 14,000 | 1,135 |
2015-12-17 | 1,140 | 1,145 | 1,130 | 1,139 | 18,100 | 1,139 |
2015-12-16 | 1,136 | 1,140 | 1,133 | 1,137 | 10,800 | 1,137 |
2015-12-15 | 1,140 | 1,149 | 1,132 | 1,135 | 10,300 | 1,135 |
2015-12-14 | 1,143 | 1,148 | 1,131 | 1,141 | 5,700 | 1,141 |
2015-12-11 | 1,150 | 1,153 | 1,143 | 1,143 | 10,300 | 1,143 |
2015-12-10 | 1,140 | 1,144 | 1,135 | 1,136 | 6,400 | 1,136 |
2015-12-09 | 1,142 | 1,150 | 1,142 | 1,150 | 4,200 | 1,150 |
2015-12-08 | 1,143 | 1,145 | 1,138 | 1,141 | 10,600 | 1,141 |
2015-12-07 | 1,152 | 1,155 | 1,148 | 1,150 | 11,700 | 1,150 |
2015-12-04 | 1,149 | 1,150 | 1,141 | 1,148 | 10,100 | 1,148 |
2015-12-03 | 1,148 | 1,149 | 1,141 | 1,149 | 8,700 | 1,149 |
2015-12-02 | 1,149 | 1,154 | 1,145 | 1,148 | 7,200 | 1,148 |
2015-12-01 | 1,144 | 1,152 | 1,143 | 1,146 | 4,500 | 1,146 |
2015-11-30 | 1,143 | 1,148 | 1,143 | 1,146 | 2,600 | 1,146 |
2015-11-27 | 1,150 | 1,150 | 1,140 | 1,143 | 4,600 | 1,143 |
2015-11-26 | 1,150 | 1,153 | 1,142 | 1,145 | 10,800 | 1,145 |
2015-11-25 | 1,154 | 1,154 | 1,145 | 1,150 | 5,500 | 1,150 |
2015-11-24 | 1,159 | 1,159 | 1,143 | 1,154 | 5,500 | 1,154 |
2015-11-20 | 1,141 | 1,151 | 1,141 | 1,151 | 3,700 | 1,151 |
2015-11-19 | 1,147 | 1,156 | 1,140 | 1,150 | 7,800 | 1,150 |
2015-11-18 | 1,148 | 1,149 | 1,140 | 1,148 | 3,900 | 1,148 |
2015-11-17 | 1,145 | 1,153 | 1,142 | 1,150 | 6,000 | 1,150 |
2015-11-16 | 1,150 | 1,150 | 1,130 | 1,139 | 8,200 | 1,139 |
2015-11-13 | 1,160 | 1,160 | 1,138 | 1,150 | 7,800 | 1,150 |
2015-11-12 | 1,160 | 1,161 | 1,150 | 1,157 | 9,000 | 1,157 |
2015-11-11 | 1,169 | 1,176 | 1,161 | 1,166 | 3,500 | 1,166 |
2015-11-10 | 1,161 | 1,170 | 1,161 | 1,166 | 1,600 | 1,166 |
2015-11-09 | 1,161 | 1,180 | 1,161 | 1,175 | 6,800 | 1,175 |
2015-11-06 | 1,158 | 1,163 | 1,153 | 1,161 | 6,800 | 1,161 |
2015-11-05 | 1,151 | 1,158 | 1,145 | 1,158 | 6,900 | 1,158 |
2015-11-04 | 1,133 | 1,157 | 1,133 | 1,151 | 6,500 | 1,151 |
2015-11-02 | 1,158 | 1,158 | 1,131 | 1,141 | 13,100 | 1,141 |
2015-10-30 | 1,144 | 1,154 | 1,141 | 1,146 | 8,000 | 1,146 |
2015-10-29 | 1,146 | 1,164 | 1,136 | 1,138 | 32,700 | 1,138 |
2015-10-28 | 1,155 | 1,155 | 1,143 | 1,145 | 6,200 | 1,145 |
2015-10-27 | 1,150 | 1,157 | 1,143 | 1,145 | 4,800 | 1,145 |
2015-10-26 | 1,160 | 1,160 | 1,145 | 1,150 | 7,000 | 1,150 |
2015-10-23 | 1,169 | 1,169 | 1,154 | 1,158 | 5,000 | 1,158 |
2015-10-22 | 1,140 | 1,155 | 1,140 | 1,142 | 5,800 | 1,142 |
2015-10-21 | 1,161 | 1,178 | 1,143 | 1,157 | 9,700 | 1,157 |
2015-10-20 | 1,178 | 1,178 | 1,155 | 1,159 | 4,600 | 1,159 |
2015-10-19 | 1,181 | 1,181 | 1,151 | 1,158 | 6,500 | 1,158 |
2015-10-16 | 1,185 | 1,185 | 1,170 | 1,181 | 6,300 | 1,181 |
2015-10-15 | 1,179 | 1,182 | 1,171 | 1,178 | 2,500 | 1,178 |
2015-10-14 | 1,193 | 1,193 | 1,150 | 1,185 | 6,200 | 1,185 |
2015-10-13 | 1,180 | 1,197 | 1,172 | 1,185 | 3,300 | 1,185 |
2015-10-09 | 1,177 | 1,185 | 1,170 | 1,177 | 4,700 | 1,177 |
2015-10-08 | 1,190 | 1,190 | 1,164 | 1,168 | 7,700 | 1,168 |
2015-10-07 | 1,167 | 1,189 | 1,153 | 1,189 | 4,800 | 1,189 |
2015-10-06 | 1,163 | 1,173 | 1,151 | 1,171 | 8,000 | 1,171 |
2015-10-05 | 1,150 | 1,167 | 1,145 | 1,158 | 7,100 | 1,158 |
2015-10-02 | 1,120 | 1,169 | 1,110 | 1,169 | 8,000 | 1,169 |
2015-10-01 | 1,170 | 1,170 | 1,140 | 1,150 | 5,000 | 1,150 |
2015-09-30 | 1,128 | 1,177 | 1,128 | 1,166 | 5,200 | 1,166 |
2015-09-29 | 1,155 | 1,155 | 1,118 | 1,145 | 13,600 | 1,145 |
2015-09-28 | 1,180 | 1,180 | 1,100 | 1,155 | 4,500 | 1,155 |
2015-09-25 | 119 | 119 | 115 | 118 | 85,000 | 1,180 |
2015-09-24 | 117 | 122 | 115 | 117 | 127,000 | 1,170 |
2015-09-18 | 116 | 117 | 115 | 116 | 64,000 | 1,160 |
2015-09-17 | 117 | 118 | 115 | 118 | 136,000 | 1,180 |
2015-09-16 | 117 | 117 | 115 | 117 | 69,000 | 1,170 |
2015-09-15 | 116 | 118 | 115 | 116 | 39,000 | 1,160 |
2015-09-14 | 117 | 119 | 116 | 116 | 120,000 | 1,160 |
2015-09-11 | 119 | 119 | 116 | 117 | 93,000 | 1,170 |
2015-09-10 | 118 | 118 | 115 | 116 | 153,000 | 1,160 |
2015-09-09 | 119 | 121 | 118 | 121 | 98,000 | 1,210 |
2015-09-08 | 118 | 120 | 115 | 116 | 55,000 | 1,160 |
2015-09-07 | 116 | 120 | 113 | 119 | 153,000 | 1,190 |
2015-09-04 | 126 | 126 | 118 | 121 | 164,000 | 1,210 |
2015-09-03 | 130 | 132 | 125 | 125 | 258,000 | 1,250 |
2015-09-02 | 121 | 145 | 121 | 125 | 1,745,000 | 1,250 |
2015-09-01 | 135 | 135 | 122 | 122 | 198,000 | 1,220 |
2015-08-31 | 118 | 142 | 118 | 132 | 1,013,000 | 1,320 |
2015-08-28 | 114 | 119 | 114 | 117 | 236,000 | 1,170 |
2015-08-27 | 112 | 117 | 111 | 112 | 359,000 | 1,120 |
2015-08-26 | 114 | 116 | 110 | 110 | 453,000 | 1,100 |
2015-08-25 | 113 | 120 | 104 | 109 | 248,000 | 1,090 |
2015-08-24 | 128 | 128 | 118 | 118 | 447,000 | 1,180 |
2015-08-21 | 140 | 140 | 133 | 133 | 94,000 | 1,330 |
2015-08-20 | 138 | 139 | 138 | 139 | 9,000 | 1,390 |
2015-08-19 | 141 | 141 | 138 | 140 | 41,000 | 1,400 |
2015-08-18 | 140 | 141 | 139 | 139 | 26,000 | 1,390 |
2015-08-17 | 140 | 140 | 138 | 138 | 53,000 | 1,380 |
2015-08-14 | 138 | 141 | 138 | 139 | 36,000 | 1,390 |
2015-08-13 | 138 | 139 | 138 | 139 | 48,000 | 1,390 |
2015-08-12 | 141 | 141 | 139 | 139 | 34,000 | 1,390 |
2015-08-11 | 142 | 142 | 140 | 141 | 63,000 | 1,410 |
2015-08-10 | 140 | 142 | 140 | 141 | 33,000 | 1,410 |
2015-08-07 | 140 | 141 | 138 | 141 | 69,000 | 1,410 |
2015-08-06 | 142 | 143 | 140 | 142 | 154,000 | 1,420 |
2015-08-05 | 144 | 144 | 142 | 142 | 28,000 | 1,420 |
2015-08-04 | 142 | 145 | 142 | 144 | 91,000 | 1,440 |
2015-08-03 | 142 | 142 | 141 | 142 | 26,000 | 1,420 |
2015-07-31 | 143 | 143 | 142 | 142 | 21,000 | 1,420 |
2015-07-30 | 141 | 142 | 140 | 142 | 61,000 | 1,420 |
2015-07-29 | 141 | 142 | 141 | 141 | 32,000 | 1,410 |
2015-07-28 | 141 | 143 | 140 | 141 | 45,000 | 1,410 |
2015-07-27 | 143 | 143 | 141 | 141 | 39,000 | 1,410 |
2015-07-24 | 144 | 144 | 142 | 143 | 36,000 | 1,430 |
2015-07-23 | 142 | 144 | 142 | 144 | 44,000 | 1,440 |
2015-07-22 | 143 | 143 | 140 | 142 | 101,000 | 1,420 |
2015-07-21 | 143 | 144 | 142 | 143 | 53,000 | 1,430 |
2015-07-17 | 143 | 144 | 143 | 143 | 26,000 | 1,430 |
2015-07-16 | 144 | 144 | 143 | 144 | 29,000 | 1,440 |
2015-07-15 | 145 | 145 | 142 | 144 | 75,000 | 1,440 |
2015-07-14 | 144 | 146 | 143 | 144 | 90,000 | 1,440 |
2015-07-13 | 140 | 143 | 140 | 142 | 35,000 | 1,420 |
2015-07-10 | 141 | 142 | 139 | 139 | 44,000 | 1,390 |
2015-07-09 | 145 | 145 | 126 | 139 | 317,000 | 1,390 |
2015-07-08 | 150 | 150 | 146 | 146 | 135,000 | 1,460 |
2015-07-07 | 151 | 152 | 149 | 150 | 40,000 | 1,500 |
2015-07-06 | 149 | 151 | 148 | 148 | 170,000 | 1,480 |
2015-07-03 | 149 | 150 | 149 | 149 | 35,000 | 1,490 |
2015-07-02 | 150 | 152 | 148 | 148 | 124,000 | 1,480 |
2015-07-01 | 150 | 150 | 148 | 148 | 100,000 | 1,480 |
2015-06-30 | 150 | 150 | 146 | 149 | 149,000 | 1,490 |
2015-06-29 | 151 | 151 | 149 | 150 | 94,000 | 1,500 |
2015-06-26 | 153 | 153 | 151 | 152 | 73,000 | 1,520 |
2015-06-25 | 151 | 154 | 151 | 153 | 77,000 | 1,530 |
2015-06-24 | 152 | 153 | 151 | 152 | 82,000 | 1,520 |
2015-06-23 | 153 | 153 | 151 | 152 | 102,000 | 1,520 |
2015-06-22 | 150 | 153 | 150 | 153 | 32,000 | 1,530 |
2015-06-19 | 150 | 152 | 150 | 152 | 84,000 | 1,520 |
2015-06-18 | 152 | 152 | 150 | 150 | 52,000 | 1,500 |
2015-06-17 | 152 | 153 | 151 | 153 | 90,000 | 1,530 |
2015-06-16 | 151 | 152 | 150 | 151 | 120,000 | 1,510 |
2015-06-15 | 153 | 153 | 152 | 152 | 55,000 | 1,520 |
2015-06-12 | 153 | 154 | 153 | 153 | 54,000 | 1,530 |
2015-06-11 | 153 | 154 | 153 | 153 | 60,000 | 1,530 |
2015-06-10 | 154 | 154 | 153 | 153 | 27,000 | 1,530 |
2015-06-09 | 155 | 155 | 153 | 153 | 140,000 | 1,530 |
2015-06-08 | 158 | 159 | 155 | 155 | 146,000 | 1,550 |
2015-06-05 | 156 | 158 | 156 | 157 | 134,000 | 1,570 |
2015-06-04 | 156 | 157 | 155 | 156 | 123,000 | 1,560 |
2015-06-03 | 155 | 156 | 155 | 155 | 80,000 | 1,550 |
2015-06-02 | 156 | 156 | 155 | 155 | 106,000 | 1,550 |
2015-06-01 | 153 | 155 | 153 | 155 | 106,000 | 1,550 |
2015-05-29 | 155 | 155 | 153 | 155 | 123,000 | 1,550 |
2015-05-28 | 152 | 156 | 152 | 155 | 174,000 | 1,550 |
2015-05-27 | 150 | 153 | 150 | 153 | 165,000 | 1,530 |
2015-05-26 | 151 | 152 | 150 | 151 | 59,000 | 1,510 |
2015-05-25 | 151 | 152 | 150 | 151 | 50,000 | 1,510 |
2015-05-22 | 151 | 151 | 150 | 150 | 114,000 | 1,500 |
2015-05-21 | 150 | 152 | 150 | 151 | 78,000 | 1,510 |
2015-05-20 | 154 | 154 | 149 | 152 | 426,000 | 1,520 |
2015-05-19 | 153 | 155 | 153 | 154 | 60,000 | 1,540 |
2015-05-18 | 155 | 155 | 153 | 153 | 82,000 | 1,530 |
2015-05-15 | 153 | 156 | 152 | 153 | 186,000 | 1,530 |
2015-05-14 | 156 | 156 | 152 | 152 | 124,000 | 1,520 |
2015-05-13 | 154 | 156 | 154 | 154 | 136,000 | 1,540 |
2015-05-12 | 153 | 155 | 153 | 154 | 95,000 | 1,540 |
2015-05-11 | 156 | 158 | 152 | 152 | 719,000 | 1,520 |
2015-05-08 | 165 | 165 | 162 | 163 | 152,000 | 1,630 |
2015-05-07 | 163 | 164 | 160 | 161 | 228,000 | 1,610 |
2015-05-01 | 167 | 168 | 162 | 165 | 148,000 | 1,650 |
2015-04-30 | 170 | 170 | 168 | 168 | 67,000 | 1,680 |
2015-04-28 | 168 | 170 | 167 | 170 | 69,000 | 1,700 |
2015-04-27 | 170 | 170 | 168 | 170 | 53,000 | 1,700 |
2015-04-24 | 172 | 172 | 169 | 169 | 58,000 | 1,690 |
2015-04-23 | 171 | 172 | 169 | 171 | 127,000 | 1,710 |
2015-04-22 | 170 | 170 | 168 | 170 | 58,000 | 1,700 |
2015-04-21 | 168 | 170 | 168 | 169 | 104,000 | 1,690 |
2015-04-20 | 169 | 171 | 168 | 169 | 131,000 | 1,690 |
2015-04-17 | 170 | 171 | 169 | 170 | 100,000 | 1,700 |
2015-04-16 | 168 | 174 | 168 | 170 | 173,000 | 1,700 |
2015-04-15 | 169 | 170 | 167 | 168 | 242,000 | 1,680 |
2015-04-14 | 168 | 170 | 168 | 170 | 82,000 | 1,700 |
2015-04-13 | 169 | 170 | 165 | 167 | 278,000 | 1,670 |
2015-04-10 | 169 | 172 | 167 | 171 | 139,000 | 1,710 |
2015-04-09 | 171 | 172 | 167 | 168 | 274,000 | 1,680 |
2015-04-08 | 174 | 174 | 171 | 172 | 198,000 | 1,720 |
2015-04-07 | 175 | 175 | 171 | 174 | 214,000 | 1,740 |
2015-04-06 | 173 | 173 | 167 | 172 | 315,000 | 1,720 |
2015-04-03 | 177 | 180 | 170 | 171 | 1,064,000 | 1,710 |
2015-04-02 | 166 | 205 | 166 | 179 | 6,897,000 | 1,790 |
2015-04-01 | 154 | 165 | 151 | 161 | 464,000 | 1,610 |
2015-03-31 | 155 | 156 | 153 | 154 | 63,000 | 1,540 |
2015-03-30 | 156 | 156 | 154 | 156 | 29,000 | 1,560 |
2015-03-27 | 156 | 158 | 155 | 155 | 75,000 | 1,550 |
2015-03-26 | 158 | 159 | 156 | 157 | 98,000 | 1,570 |
2015-03-25 | 158 | 159 | 158 | 158 | 48,000 | 1,580 |
2015-03-24 | 159 | 160 | 158 | 159 | 80,000 | 1,590 |
2015-03-23 | 158 | 159 | 157 | 159 | 41,000 | 1,590 |
2015-03-20 | 158 | 158 | 157 | 158 | 41,000 | 1,580 |
2015-03-19 | 159 | 160 | 157 | 159 | 80,000 | 1,590 |
2015-03-18 | 158 | 160 | 158 | 160 | 74,000 | 1,600 |
2015-03-17 | 161 | 161 | 158 | 158 | 58,000 | 1,580 |
2015-03-16 | 159 | 161 | 158 | 159 | 127,000 | 1,590 |
2015-03-13 | 158 | 160 | 157 | 158 | 111,000 | 1,580 |
2015-03-12 | 157 | 159 | 157 | 157 | 98,000 | 1,570 |
2015-03-11 | 158 | 158 | 155 | 157 | 87,000 | 1,570 |
2015-03-10 | 159 | 160 | 158 | 160 | 54,000 | 1,600 |
2015-03-09 | 159 | 161 | 158 | 160 | 73,000 | 1,600 |
2015-03-06 | 158 | 160 | 158 | 159 | 40,000 | 1,590 |
2015-03-05 | 157 | 159 | 157 | 158 | 78,000 | 1,580 |
2015-03-04 | 157 | 161 | 157 | 159 | 136,000 | 1,590 |
2015-03-03 | 157 | 159 | 156 | 157 | 123,000 | 1,570 |
2015-03-02 | 156 | 157 | 155 | 156 | 100,000 | 1,560 |
2015-02-27 | 157 | 157 | 155 | 156 | 95,000 | 1,560 |
2015-02-26 | 155 | 157 | 154 | 157 | 120,000 | 1,570 |
2015-02-25 | 155 | 156 | 154 | 155 | 131,000 | 1,550 |
2015-02-24 | 153 | 156 | 153 | 155 | 163,000 | 1,550 |
2015-02-23 | 152 | 153 | 152 | 152 | 85,000 | 1,520 |
2015-02-20 | 152 | 153 | 151 | 151 | 71,000 | 1,510 |
2015-02-19 | 152 | 154 | 152 | 152 | 94,000 | 1,520 |
2015-02-18 | 153 | 155 | 152 | 152 | 50,000 | 1,520 |
2015-02-17 | 152 | 153 | 151 | 153 | 48,000 | 1,530 |
2015-02-16 | 152 | 153 | 152 | 152 | 95,000 | 1,520 |
2015-02-13 | 152 | 154 | 151 | 153 | 69,000 | 1,530 |
2015-02-12 | 156 | 156 | 152 | 152 | 90,000 | 1,520 |
2015-02-10 | 151 | 159 | 151 | 156 | 299,000 | 1,560 |
2015-02-09 | 147 | 151 | 145 | 151 | 114,000 | 1,510 |
2015-02-06 | 146 | 146 | 144 | 145 | 46,000 | 1,450 |
2015-02-05 | 145 | 146 | 143 | 146 | 37,000 | 1,460 |
2015-02-04 | 144 | 145 | 143 | 145 | 43,000 | 1,450 |
2015-02-03 | 146 | 146 | 142 | 143 | 74,000 | 1,430 |
2015-02-02 | 146 | 146 | 145 | 145 | 32,000 | 1,450 |
2015-01-30 | 147 | 147 | 145 | 147 | 64,000 | 1,470 |
2015-01-29 | 149 | 149 | 146 | 146 | 66,000 | 1,460 |
2015-01-28 | 148 | 148 | 147 | 148 | 26,000 | 1,480 |
2015-01-27 | 147 | 150 | 146 | 149 | 68,000 | 1,490 |
2015-01-26 | 146 | 148 | 146 | 147 | 37,000 | 1,470 |
2015-01-23 | 146 | 148 | 145 | 148 | 58,000 | 1,480 |
2015-01-22 | 146 | 147 | 144 | 146 | 27,000 | 1,460 |
2015-01-21 | 145 | 147 | 145 | 145 | 20,000 | 1,450 |
2015-01-20 | 146 | 147 | 145 | 147 | 27,000 | 1,470 |
2015-01-19 | 147 | 147 | 144 | 145 | 28,000 | 1,450 |
2015-01-16 | 147 | 147 | 143 | 144 | 49,000 | 1,440 |
2015-01-15 | 147 | 147 | 146 | 147 | 38,000 | 1,470 |
2015-01-14 | 147 | 147 | 146 | 147 | 31,000 | 1,470 |
2015-01-13 | 149 | 150 | 146 | 148 | 53,000 | 1,480 |
2015-01-09 | 151 | 152 | 149 | 150 | 61,000 | 1,500 |
2015-01-08 | 150 | 151 | 148 | 151 | 52,000 | 1,510 |
2015-01-07 | 150 | 150 | 146 | 148 | 40,000 | 1,480 |
2015-01-06 | 148 | 149 | 146 | 148 | 102,000 | 1,480 |
2015-01-05 | 150 | 151 | 148 | 150 | 59,000 | 1,500 |
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