7284 盟和産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-039639689519554,200955
2022-09-309719789689783,600978
2022-09-299519829519703,400970
2022-09-289729829729784,400978
2022-09-279709849709735,400973
2022-09-269719749659707,700970
2022-09-229859889719715,200971
2022-09-219789819779812,100981
2022-09-209769899759865,700986
2022-09-169779789779781,900978
2022-09-159779859779795,700979
2022-09-149801,0209809886,700988
2022-09-139901,0009889897,400989
2022-09-129921,0039899902,600990
2022-09-099869999859925,300992
2022-09-089909969909962,400996
2022-09-079879989879973,300997
2022-09-069929929869882,800988
2022-09-059879979879922,300992
2022-09-021,0001,0009879872,500987
2022-09-019899959889902,800990
2022-08-31994997994996900996
2022-08-309921,0019911,0012,8001,001
2022-08-299909939909921,900992
2022-08-261,0001,0019981,0016001,001
2022-08-259931,0079901,00416,8001,004
2022-08-249889939869931,500993
2022-08-239859939859882,200988
2022-08-229879899829892,800989
2022-08-199819899819892,400989
2022-08-189829839809801,800980
2022-08-179919919829823,500982
2022-08-169859929849853,800985
2022-08-159909919819842,600984
2022-08-129789969789953,500995
2022-08-10977983977978900978
2022-08-099799879779773,100977
2022-08-089779869779841,400984
2022-08-059739859739774,500977
2022-08-0498899096597710,300977
2022-08-039969969899903,700990
2022-08-029961,0059969961,600996
2022-08-019991,0009979971,900997
2022-07-291,0081,0151,0001,0042,8001,004
2022-07-281,0161,0171,0071,0102,3001,010
2022-07-271,0161,0201,0111,0119001,011
2022-07-261,0191,0191,0191,0193001,019
2022-07-251,0281,0281,0091,0192,6001,019
2022-07-221,0101,0121,0061,0063,5001,006
2022-07-211,0011,0101,0001,0101,3001,010
2022-07-201,0101,0101,0031,0091,8001,009
2022-07-199891,0059899997,900999
2022-07-151,0081,0089869886,300988
2022-07-149971,0009971,0003001,000
2022-07-139921,0019921,0007,0001,000
2022-07-129991,0059929927,700992
2022-07-119991,0099921,00316,5001,003
2022-07-081,0031,0061,0001,0003,6001,000
2022-07-079961,0089961,0082,3001,008
2022-07-069931,0069919964,000996
2022-07-051,0191,0229949957,300995
2022-07-049961,0199961,0192,8001,019
2022-07-011,0111,0119939934,300993
2022-06-301,0271,0391,0111,0115,6001,011
2022-06-291,0161,0271,0131,0276,3001,027
2022-06-281,0201,0251,0021,0252,5001,025
2022-06-271,0171,0271,0071,0278001,027
2022-06-241,0291,0291,0151,0171,1001,017
2022-06-231,0191,0281,0191,0276001,027
2022-06-221,0281,0281,0071,0193,5001,019
2022-06-211,0091,0221,0091,0204,7001,020
2022-06-201,0291,0291,0091,0094,5001,009
2022-06-171,0201,0341,0181,0342,1001,034
2022-06-161,0351,0401,0171,0404,8001,040
2022-06-159981,0169981,0093,2001,009
2022-06-141,0011,0159991,0066,4001,006
2022-06-131,0031,0131,0031,0063,1001,006
2022-06-101,0111,0191,0101,0181,8001,018
2022-06-091,0221,0341,0111,0206,5001,020
2022-06-081,0091,0281,0001,0103,6001,010
2022-06-071,0141,0141,0091,0091,6001,009
2022-06-061,0321,0321,0021,0064,9001,006
2022-06-031,0381,0381,0251,0292,9001,029
2022-06-021,0411,0411,0281,0301,0001,030
2022-06-011,0251,0371,0251,0379001,037
2022-05-311,0241,0461,0091,0432,8001,043
2022-05-301,0241,0501,0241,0507,8001,050
2022-05-271,0301,0451,0301,0422,2001,042
2022-05-261,0171,0301,0111,0302,7001,030
2022-05-251,0001,0109871,0104,1001,010
2022-05-241,0051,0111,0051,0051,2001,005
2022-05-231,0171,0181,0161,0161,1001,016
2022-05-201,0281,0281,0121,0182,3001,018
2022-05-191,0171,0179981,0017001,001
2022-05-189911,0179911,0174,1001,017
2022-05-179981,0119909923,700992
2022-05-169971,0059951,0034,0001,003
2022-05-139701,0199709964,300996
2022-05-121,0301,0301,0001,0002,5001,000
2022-05-111,0131,0381,0021,0113,3001,011
2022-05-101,0051,0131,0051,0131,0001,013
2022-05-091,0061,0451,0061,0352,9001,035
2022-05-061,0451,0551,0451,0524,5001,052
2022-05-021,0181,0451,0181,0452,8001,045
2022-04-281,0481,0481,0221,0425,2001,042
2022-04-271,0071,0481,0071,04814,6001,048
2022-04-261,0081,0081,0081,0085001,008
2022-04-259811,0239811,0123,1001,012
2022-04-221,0301,0301,0101,0212,9001,021
2022-04-211,0281,0291,0191,0273,2001,027
2022-04-201,0101,0301,0101,0176,0001,017
2022-04-199551,0079551,00611,2001,006
2022-04-189749749469576,600957
2022-04-159801,00495497430,200974
2022-04-141,0031,0221,0031,0222,0001,022
2022-04-139981,0059971,0032,1001,003
2022-04-121,0031,0049981,0002,0001,000
2022-04-119951,0039951,0033,0001,003
2022-04-081,0001,0109991,0104,3001,010
2022-04-071,0021,0061,0001,0003,1001,000
2022-04-061,0151,0161,0141,0162,7001,016
2022-04-051,0201,0211,0171,0183,7001,018
2022-04-041,0061,0221,0061,0203,2001,020
2022-04-011,0201,0201,0021,0175,0001,017
2022-03-311,0221,0241,0121,0193,3001,019
2022-03-301,0261,0291,0201,0292,4001,029
2022-03-291,0461,0461,0101,0306,7001,030
2022-03-281,0481,0481,0461,0481,1001,048
2022-03-251,0501,0501,0391,0483,0001,048
2022-03-241,0191,0391,0191,0392,5001,039
2022-03-231,0261,0381,0191,0335,4001,033
2022-03-221,0211,0361,0211,0265,7001,026
2022-03-181,0251,0481,0191,0477,8001,047
2022-03-171,0251,0331,0121,0333,7001,033
2022-03-161,0321,0321,0111,0251,5001,025
2022-03-151,0101,0331,0051,0322,0001,032
2022-03-141,0031,0211,0031,0161,8001,016
2022-03-111,0121,0311,0121,0312,4001,031
2022-03-101,0161,0341,0131,0348,1001,034
2022-03-091,0021,0111,0011,0102,8001,010
2022-03-081,0031,0161,0021,00813,5001,008
2022-03-071,0231,0231,0041,01217,8001,012
2022-03-041,0141,0141,0101,0102,8001,010
2022-03-031,0201,0201,0161,0161,1001,016
2022-03-021,0201,0221,0151,0152,5001,015
2022-03-011,0271,0301,0221,0283,2001,028
2022-02-281,0121,0291,0121,02210,7001,022
2022-02-251,0151,0151,0111,0125,1001,012
2022-02-241,0121,0151,0111,0123,1001,012
2022-02-221,0141,0141,0041,0113,0001,011
2022-02-211,0091,0131,0011,0122,8001,012
2022-02-181,0021,0091,0021,0077001,007
2022-02-171,0061,0119971,0033,3001,003
2022-02-161,0011,0131,0011,0121,0001,012
2022-02-151,0141,0149981,0044,5001,004
2022-02-141,0111,0171,0111,0141,2001,014
2022-02-101,0241,0241,0141,0204,2001,020
2022-02-091,0261,0261,0181,0251,5001,025
2022-02-081,0201,0261,0141,0261,7001,026
2022-02-071,0161,0221,0141,0142,6001,014
2022-02-041,0131,0141,0111,0141,5001,014
2022-02-031,0161,0161,0071,0071,4001,007
2022-02-021,0031,0111,0031,0097001,009
2022-02-011,0111,0201,0021,0031,3001,003
2022-01-311,0181,0181,0111,0115001,011
2022-01-281,0041,0161,0021,0021,0001,002
2022-01-271,0121,0159899897,500989
2022-01-261,0171,0231,0141,0182,1001,018
2022-01-251,0061,0161,0061,0101,8001,010
2022-01-241,0341,0341,0141,0162,7001,016
2022-01-211,0071,0071,0001,0061,8001,006
2022-01-201,0091,0099971,0001,8001,000
2022-01-191,0101,0101,0001,0001,1001,000
2022-01-181,0211,0211,0031,0073,5001,007
2022-01-171,0131,0211,0131,0132,0001,013
2022-01-141,0261,0261,0121,0181,4001,018
2022-01-131,0321,0321,0221,0273,9001,027
2022-01-121,0201,0321,0201,0321,9001,032
2022-01-111,0181,0221,0081,0203,1001,020
2022-01-071,0301,0301,0061,0112,5001,011
2022-01-061,0251,0271,0201,0201,5001,020
2022-01-051,0391,0391,0261,0312,1001,031
2022-01-041,0221,0461,0221,0257,3001,025

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