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
2022-05-191,0171,0179981,0017001,001
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