7284 盟和産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	956	961	956	959	4,900	959
2023-06-08	963	963	957	957	2,400	957
2023-06-07	962	965	960	960	3,000	960
2023-06-06	962	965	962	962	1,200	962
2023-06-05	960	967	954	959	2,500	959
2023-06-02	955	957	953	953	3,600	953
2023-06-01	953	965	953	954	4,000	954
2023-05-31	958	968	953	953	9,800	953
2023-05-30	965	965	955	956	5,800	956
2023-05-29	967	967	960	964	5,400	964
2023-05-26	971	971	967	968	1,700	968
2023-05-25	976	977	968	972	3,300	972
2023-05-24	970	973	961	973	4,700	973
2023-05-23	970	973	965	970	5,900	970
2023-05-22	976	976	965	972	3,700	972
2023-05-19	968	970	968	968	1,200	968
2023-05-18	972	981	967	967	10,900	967
2023-05-17	975	985	974	985	2,600	985
2023-05-16	972	978	972	978	900	978
2023-05-15	968	975	968	971	1,800	971
2023-05-12	961	978	961	970	5,400	970
2023-05-11	970	976	960	960	6,200	960
2023-05-10	977	980	973	973	5,700	973
2023-05-09	984	984	982	982	700	982
2023-05-08	988	988	980	982	4,500	982
2023-05-02	990	990	984	988	1,200	988
2023-05-01	984	994	980	981	3,000	981
2023-04-28	980	989	977	984	1,600	984
2023-04-27	986	986	980	980	17,200	980
2023-04-26	991	995	980	986	4,200	986
2023-04-25	989	993	982	988	6,800	988
2023-04-24	985	989	978	989	2,700	989
2023-04-21	988	989	984	986	2,700	986
2023-04-20	987	987	985	987	900	987
2023-04-19	979	986	977	983	2,700	983
2023-04-18	978	980	966	979	3,200	979
2023-04-17	977	977	963	975	5,500	975
2023-04-14	985	985	970	977	2,100	977
2023-04-13	961	981	961	972	6,700	972
2023-04-12	979	979	958	961	7,100	961
2023-04-11	988	988	963	968	8,800	968
2023-04-10	957	975	956	960	2,200	960
2023-04-07	971	973	954	954	6,200	954
2023-04-06	993	993	973	973	4,900	973
2023-04-05	976	995	976	988	5,800	988
2023-04-04	983	997	982	996	12,800	996
2023-04-03	983	986	980	980	3,500	980
2023-03-31	974	987	974	981	2,700	981
2023-03-30	988	989	976	989	2,800	989
2023-03-29	985	998	984	998	14,000	998
2023-03-28	987	987	973	982	4,900	982
2023-03-27	993	993	981	987	3,000	987
2023-03-24	973	980	973	974	1,500	974
2023-03-23	969	980	969	980	2,400	980
2023-03-22	981	981	966	966	3,800	966
2023-03-20	964	970	960	964	2,500	964
2023-03-17	974	974	968	968	2,800	968
2023-03-16	981	981	971	974	3,100	974
2023-03-15	980	985	980	981	1,800	981
2023-03-14	984	984	976	980	6,800	980
2023-03-13	986	986	978	984	6,000	984
2023-03-10	994	994	980	988	9,700	988
2023-03-09	998	1,000	991	994	7,900	994
2023-03-08	977	1,000	976	998	4,700	998
2023-03-07	1,000	1,001	993	999	4,200	999
2023-03-06	990	1,002	985	1,002	18,300	1,002
2023-03-03	978	992	978	991	2,800	991
2023-03-02	970	997	970	983	10,100	983
2023-03-01	971	988	968	968	13,500	968
2023-02-28	971	974	967	967	4,700	967
2023-02-27	967	983	967	970	9,300	970
2023-02-24	965	967	963	967	2,900	967
2023-02-22	958	958	953	955	2,000	955
2023-02-21	943	960	943	956	4,700	956
2023-02-20	957	958	956	958	1,600	958
2023-02-17	956	959	953	956	2,000	956
2023-02-16	973	974	951	956	5,400	956
2023-02-15	976	976	965	973	4,500	973
2023-02-14	957	961	948	961	3,800	961
2023-02-13	944	955	944	951	4,600	951
2023-02-10	940	943	940	940	2,200	940
2023-02-09	935	943	934	943	2,300	943
2023-02-08	933	938	933	935	1,300	935
2023-02-07	936	944	933	934	3,800	934
2023-02-06	935	939	935	936	1,400	936
2023-02-03	936	936	935	935	1,500	935
2023-02-02	940	942	936	936	2,300	936
2023-02-01	940	945	934	940	1,500	940
2023-01-31	931	933	931	933	1,400	933
2023-01-30	932	935	926	926	19,100	926
2023-01-27	931	932	931	932	1,300	932
2023-01-26	930	934	930	934	1,600	934
2023-01-25	929	933	929	932	2,100	932
2023-01-24	927	930	926	930	2,700	930
2023-01-23	923	931	923	929	1,700	929
2023-01-20	924	924	917	922	1,200	922
2023-01-19	927	927	920	924	1,900	924
2023-01-18	927	930	920	927	5,600	927
2023-01-17	924	926	922	923	2,400	923
2023-01-16	917	917	917	917	400	917
2023-01-13	919	920	915	915	2,800	915
2023-01-12	931	931	916	918	1,900	918
2023-01-11	920	927	916	927	3,800	927
2023-01-10	932	932	920	920	1,800	920
2023-01-06	920	932	920	927	4,800	927
2023-01-05	927	927	920	920	1,400	920
2023-01-04	926	926	920	920	2,000	920

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