7284 盟和産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 350 | 358 | 350 | 358 | 4,000 | 1,535.16 |
| 1983-12-27 | 358 | 358 | 355 | 355 | 8,000 | 1,522.30 |
| 1983-12-26 | 358 | 358 | 358 | 358 | 3,000 | 1,535.16 |
| 1983-12-23 | 358 | 358 | 358 | 358 | 3,000 | 1,535.16 |
| 1983-12-22 | 359 | 359 | 359 | 359 | 1,000 | 1,539.45 |
| 1983-12-21 | 371 | 371 | 365 | 365 | 6,000 | 1,565.18 |
| 1983-12-20 | 370 | 370 | 370 | 370 | 6,000 | 1,586.62 |
| 1983-12-19 | 369 | 369 | 365 | 365 | 6,000 | 1,565.18 |
| 1983-12-17 | 366 | 370 | 366 | 370 | 5,000 | 1,586.62 |
| 1983-12-16 | 360 | 365 | 360 | 365 | 15,000 | 1,565.18 |
| 1983-12-15 | 341 | 350 | 341 | 350 | 11,000 | 1,500.86 |
| 1983-12-14 | 343 | 346 | 343 | 345 | 9,000 | 1,479.42 |
| 1983-12-13 | 350 | 350 | 341 | 341 | 17,000 | 1,462.26 |
| 1983-12-12 | 358 | 360 | 350 | 351 | 22,000 | 1,505.15 |
| 1983-12-09 | 366 | 366 | 360 | 360 | 35,000 | 1,543.74 |
| 1983-12-08 | 400 | 400 | 378 | 378 | 44,000 | 1,620.93 |
| 1983-12-07 | 410 | 411 | 400 | 408 | 38,000 | 1,749.57 |
| 1983-12-06 | 415 | 415 | 406 | 406 | 40,000 | 1,740.99 |
| 1983-12-05 | 417 | 417 | 412 | 413 | 20,000 | 1,771.01 |
| 1983-12-03 | 400 | 415 | 400 | 400 | 41,000 | 1,715.27 |
| 1983-12-02 | 398 | 400 | 395 | 398 | 42,000 | 1,706.69 |
| 1983-12-01 | 387 | 393 | 386 | 393 | 17,000 | 1,685.25 |
| 1983-11-30 | 391 | 395 | 385 | 385 | 7,000 | 1,650.94 |
| 1983-11-29 | 400 | 400 | 389 | 389 | 13,000 | 1,668.10 |
| 1983-11-28 | 390 | 391 | 390 | 391 | 14,000 | 1,676.67 |
| 1983-11-26 | 389 | 389 | 389 | 389 | 1,000 | 1,668.10 |
| 1983-11-25 | 389 | 389 | 389 | 389 | 6,000 | 1,668.10 |
| 1983-11-24 | 408 | 408 | 404 | 404 | 7,000 | 1,732.42 |
| 1983-11-22 | 386 | 408 | 386 | 408 | 12,000 | 1,749.57 |
| 1983-11-21 | 385 | 385 | 385 | 385 | 12,000 | 1,650.94 |
| 1983-11-19 | 390 | 390 | 385 | 385 | 20,000 | 1,650.94 |
| 1983-11-18 | 390 | 405 | 385 | 385 | 45,000 | 1,650.94 |
| 1983-11-17 | 400 | 400 | 390 | 390 | 13,000 | 1,672.38 |
| 1983-11-16 | 413 | 415 | 400 | 400 | 39,000 | 1,715.27 |
| 1983-11-15 | 400 | 408 | 400 | 408 | 49,000 | 1,749.57 |
| 1983-11-14 | 429 | 430 | 409 | 409 | 49,000 | 1,753.86 |
| 1983-11-11 | 405 | 441 | 400 | 440 | 310,000 | 1,886.79 |
| 1983-11-10 | 376 | 406 | 370 | 405 | 191,000 | 1,736.71 |
| 1983-11-09 | 350 | 383 | 350 | 382 | 40,000 | 1,638.08 |
| 1983-11-08 | 362 | 362 | 352 | 352 | 8,000 | 1,509.43 |
| 1983-11-07 | 359 | 359 | 355 | 357 | 3,000 | 1,530.87 |
| 1983-11-05 | 364 | 364 | 360 | 360 | 4,000 | 1,543.74 |
| 1983-11-04 | 370 | 370 | 363 | 365 | 9,000 | 1,565.18 |
| 1983-11-02 | 363 | 369 | 363 | 369 | 7,000 | 1,582.33 |
| 1983-11-01 | 363 | 363 | 363 | 363 | 10,000 | 1,556.60 |
| 1983-10-31 | 360 | 363 | 360 | 363 | 2,000 | 1,556.60 |
| 1983-10-29 | 364 | 364 | 360 | 361 | 12,000 | 1,548.03 |
| 1983-10-28 | 350 | 373 | 350 | 372 | 17,000 | 1,595.20 |
| 1983-10-27 | 347 | 348 | 347 | 348 | 2,000 | 1,492.28 |
| 1983-10-26 | 342 | 342 | 340 | 340 | 4,000 | 1,457.98 |
| 1983-10-22 | 344 | 347 | 343 | 347 | 6,000 | 1,487.99 |
| 1983-10-21 | 344 | 344 | 344 | 344 | 1,000 | 1,475.13 |
| 1983-10-20 | 336 | 336 | 336 | 336 | 3,000 | 1,440.82 |
| 1983-10-19 | 341 | 341 | 341 | 341 | 2,000 | 1,462.26 |
| 1983-10-18 | 342 | 348 | 341 | 341 | 5,000 | 1,462.26 |
| 1983-10-17 | 342 | 342 | 341 | 341 | 3,000 | 1,462.26 |
| 1983-10-15 | 341 | 341 | 341 | 341 | 14,000 | 1,462.26 |
| 1983-10-14 | 350 | 350 | 340 | 340 | 3,000 | 1,457.98 |
| 1983-10-13 | 349 | 350 | 340 | 340 | 9,000 | 1,457.98 |
| 1983-10-11 | 355 | 355 | 349 | 349 | 12,000 | 1,496.57 |
| 1983-10-07 | 360 | 360 | 356 | 356 | 10,000 | 1,526.59 |
| 1983-10-05 | 330 | 330 | 330 | 330 | 6,000 | 1,415.09 |
| 1983-10-04 | 328 | 328 | 328 | 328 | 1,000 | 1,406.52 |
| 1983-10-03 | 327 | 327 | 327 | 327 | 4,000 | 1,402.23 |
| 1983-10-01 | 330 | 330 | 326 | 326 | 3,000 | 1,397.94 |
| 1983-09-30 | 326 | 326 | 326 | 326 | 4,000 | 1,397.94 |
| 1983-09-29 | 330 | 330 | 326 | 326 | 11,000 | 1,397.94 |
| 1983-09-28 | 326 | 326 | 325 | 326 | 8,000 | 1,397.94 |
| 1983-09-27 | 330 | 330 | 325 | 325 | 4,000 | 1,393.65 |
| 1983-09-26 | 331 | 331 | 330 | 331 | 3,000 | 1,419.38 |
| 1983-09-24 | 325 | 330 | 325 | 330 | 2,000 | 1,415.09 |
| 1983-09-21 | 335 | 335 | 320 | 320 | 6,000 | 1,372.21 |
| 1983-09-20 | 335 | 335 | 335 | 335 | 5,000 | 1,436.54 |
| 1983-09-16 | 327 | 331 | 327 | 331 | 6,000 | 1,419.38 |
| 1983-09-12 | 320 | 320 | 320 | 320 | 2,000 | 1,372.21 |
| 1983-09-08 | 330 | 330 | 319 | 319 | 10,000 | 1,367.92 |
| 1983-09-07 | 334 | 334 | 330 | 330 | 6,000 | 1,415.09 |
| 1983-09-06 | 335 | 335 | 334 | 334 | 6,000 | 1,432.25 |
| 1983-09-05 | 334 | 334 | 334 | 334 | 20,000 | 1,432.25 |
| 1983-09-03 | 335 | 335 | 335 | 335 | 4,000 | 1,436.54 |
| 1983-09-02 | 336 | 336 | 335 | 335 | 17,000 | 1,436.54 |
| 1983-08-31 | 335 | 335 | 335 | 335 | 6,000 | 1,436.54 |
| 1983-08-30 | 335 | 335 | 335 | 335 | 14,000 | 1,436.54 |
| 1983-08-27 | 340 | 340 | 340 | 340 | 1,000 | 1,457.98 |
| 1983-08-25 | 350 | 350 | 335 | 335 | 10,000 | 1,436.54 |
| 1983-08-23 | 355 | 355 | 355 | 355 | 10,000 | 1,522.30 |
| 1983-08-22 | 358 | 360 | 355 | 355 | 13,000 | 1,522.30 |
| 1983-08-19 | 357 | 357 | 354 | 355 | 20,000 | 1,522.30 |
| 1983-08-18 | 356 | 357 | 355 | 355 | 13,000 | 1,522.30 |
| 1983-08-16 | 355 | 356 | 355 | 355 | 7,000 | 1,522.30 |
| 1983-08-15 | 356 | 357 | 355 | 355 | 6,000 | 1,522.30 |
| 1983-08-12 | 351 | 351 | 351 | 351 | 2,000 | 1,505.15 |
| 1983-08-11 | 350 | 350 | 350 | 350 | 3,000 | 1,500.86 |
| 1983-08-09 | 375 | 375 | 375 | 375 | 2,000 | 1,608.06 |
| 1983-08-08 | 375 | 375 | 375 | 375 | 1,000 | 1,608.06 |
| 1983-08-06 | 381 | 381 | 380 | 380 | 3,000 | 1,629.50 |
| 1983-08-05 | 380 | 385 | 380 | 380 | 14,000 | 1,629.50 |
| 1983-08-04 | 376 | 380 | 376 | 380 | 6,000 | 1,629.50 |
| 1983-08-03 | 379 | 380 | 375 | 380 | 11,000 | 1,629.50 |
| 1983-08-02 | 380 | 380 | 380 | 380 | 21,000 | 1,629.50 |
| 1983-08-01 | 394 | 395 | 393 | 394 | 25,000 | 1,689.54 |
| 1983-07-30 | 373 | 395 | 372 | 395 | 32,000 | 1,693.83 |
| 1983-07-29 | 375 | 375 | 374 | 375 | 26,000 | 1,608.06 |
| 1983-07-28 | 355 | 360 | 355 | 358 | 12,000 | 1,535.16 |
| 1983-07-27 | 354 | 354 | 354 | 354 | 2,000 | 1,518.01 |
| 1983-07-26 | 350 | 352 | 350 | 352 | 14,000 | 1,509.43 |
| 1983-07-25 | 349 | 350 | 349 | 350 | 13,000 | 1,500.86 |
| 1983-07-23 | 366 | 366 | 360 | 360 | 5,000 | 1,543.74 |
| 1983-07-21 | 374 | 374 | 374 | 374 | 4,000 | 1,603.77 |
| 1983-07-20 | 375 | 375 | 365 | 375 | 17,000 | 1,608.06 |
| 1983-07-19 | 366 | 395 | 366 | 377 | 65,000 | 1,616.64 |
| 1983-07-18 | 341 | 365 | 341 | 365 | 35,000 | 1,565.18 |
| 1983-07-15 | 340 | 340 | 340 | 340 | 7,000 | 1,457.98 |
| 1983-07-14 | 336 | 340 | 336 | 340 | 4,000 | 1,457.98 |
| 1983-07-13 | 337 | 340 | 335 | 336 | 18,000 | 1,440.82 |
| 1983-07-12 | 338 | 338 | 338 | 338 | 6,000 | 1,449.40 |
| 1983-07-11 | 341 | 342 | 340 | 340 | 11,000 | 1,457.98 |
| 1983-07-09 | 340 | 340 | 340 | 340 | 13,000 | 1,457.98 |
| 1983-07-08 | 342 | 342 | 341 | 341 | 15,000 | 1,462.26 |
| 1983-07-07 | 330 | 342 | 330 | 342 | 21,000 | 1,466.55 |
| 1983-07-06 | 322 | 325 | 320 | 325 | 29,000 | 1,393.65 |
| 1983-07-05 | 324 | 324 | 324 | 324 | 5,000 | 1,389.37 |
| 1983-07-04 | 321 | 322 | 321 | 322 | 6,000 | 1,380.79 |
| 1983-07-02 | 315 | 320 | 315 | 320 | 7,000 | 1,372.21 |
| 1983-07-01 | 331 | 331 | 310 | 310 | 11,000 | 1,329.33 |
| 1983-06-30 | 331 | 331 | 330 | 330 | 3,000 | 1,415.09 |
| 1983-06-29 | 335 | 335 | 331 | 331 | 9,000 | 1,419.38 |
| 1983-06-28 | 331 | 338 | 331 | 335 | 14,000 | 1,436.54 |
| 1983-06-27 | 331 | 332 | 331 | 332 | 5,000 | 1,423.67 |
| 1983-06-25 | 335 | 335 | 330 | 331 | 11,000 | 1,419.38 |
| 1983-06-24 | 325 | 335 | 325 | 335 | 32,000 | 1,436.54 |
| 1983-06-22 | 321 | 324 | 321 | 321 | 26,000 | 1,376.50 |
| 1983-06-21 | 321 | 321 | 320 | 320 | 19,000 | 1,372.21 |
| 1983-06-20 | 321 | 323 | 321 | 321 | 7,000 | 1,376.50 |
| 1983-06-17 | 316 | 320 | 316 | 320 | 4,000 | 1,372.21 |
| 1983-06-16 | 320 | 324 | 315 | 315 | 16,000 | 1,350.77 |
| 1983-06-15 | 310 | 315 | 310 | 315 | 6,000 | 1,350.77 |
| 1983-06-14 | 303 | 303 | 303 | 303 | 1,000 | 1,299.31 |
| 1983-06-10 | 290 | 300 | 290 | 295 | 12,000 | 1,265.01 |
| 1983-06-08 | 296 | 296 | 296 | 296 | 2,000 | 1,269.30 |
| 1983-06-07 | 296 | 296 | 296 | 296 | 1,000 | 1,269.30 |
| 1983-06-06 | 295 | 295 | 295 | 295 | 1,000 | 1,265.01 |
| 1983-06-04 | 291 | 292 | 290 | 292 | 3,000 | 1,252.14 |
| 1983-06-03 | 290 | 290 | 290 | 290 | 3,000 | 1,243.57 |
| 1983-06-02 | 299 | 299 | 295 | 295 | 5,000 | 1,265.01 |
| 1983-06-01 | 310 | 310 | 300 | 300 | 11,000 | 1,286.45 |
| 1983-05-31 | 311 | 314 | 310 | 314 | 4,000 | 1,346.48 |
| 1983-05-30 | 313 | 313 | 310 | 310 | 4,000 | 1,329.33 |
| 1983-05-28 | 300 | 315 | 300 | 315 | 6,000 | 1,350.77 |
| 1983-05-27 | 298 | 300 | 298 | 300 | 14,000 | 1,286.45 |
| 1983-05-26 | 287 | 287 | 287 | 287 | 1,000 | 1,230.70 |
| 1983-05-25 | 286 | 286 | 285 | 285 | 4,000 | 1,222.13 |
| 1983-05-24 | 290 | 290 | 286 | 286 | 3,000 | 1,226.42 |
| 1983-05-23 | 298 | 298 | 298 | 298 | 2,000 | 1,277.87 |
| 1983-05-16 | 299 | 299 | 299 | 299 | 1,000 | 1,282.16 |
| 1983-05-14 | 300 | 300 | 300 | 300 | 1,000 | 1,286.45 |
| 1983-05-13 | 305 | 305 | 305 | 305 | 3,000 | 1,307.89 |
| 1983-05-12 | 316 | 320 | 316 | 320 | 10,000 | 1,372.21 |
| 1983-05-10 | 334 | 334 | 334 | 334 | 2,000 | 1,432.25 |
| 1983-05-09 | 330 | 339 | 330 | 339 | 45,000 | 1,453.69 |
| 1983-05-04 | 285 | 285 | 284 | 285 | 3,000 | 1,222.13 |
| 1983-05-02 | 280 | 281 | 280 | 281 | 6,000 | 1,204.97 |
| 1983-04-27 | 286 | 287 | 286 | 287 | 2,000 | 1,230.70 |
| 1983-04-26 | 296 | 296 | 296 | 296 | 1,000 | 1,269.30 |
| 1983-04-25 | 296 | 310 | 296 | 310 | 24,000 | 1,329.33 |
| 1983-04-22 | 316 | 316 | 316 | 316 | 2,000 | 1,355.06 |
| 1983-04-21 | 300 | 320 | 300 | 320 | 54,000 | 1,372.21 |
| 1983-04-20 | 300 | 300 | 300 | 300 | 35,000 | 1,286.45 |
| 1983-04-19 | 275 | 282 | 271 | 282 | 28,000 | 1,209.26 |
| 1983-04-18 | 269 | 270 | 269 | 270 | 3,000 | 1,157.80 |
| 1983-04-14 | 270 | 270 | 268 | 268 | 3,000 | 1,149.23 |
| 1983-04-12 | 270 | 270 | 270 | 270 | 1,000 | 1,157.80 |
| 1983-04-11 | 275 | 275 | 275 | 275 | 4,000 | 1,179.25 |
| 1983-04-09 | 279 | 279 | 276 | 276 | 3,000 | 1,183.53 |
| 1983-04-08 | 280 | 280 | 275 | 275 | 4,000 | 1,179.25 |
| 1983-04-06 | 275 | 275 | 275 | 275 | 2,000 | 1,179.25 |
| 1983-04-05 | 280 | 280 | 280 | 280 | 5,000 | 1,200.69 |
| 1983-04-04 | 280 | 280 | 280 | 280 | 14,000 | 1,200.69 |
| 1983-04-02 | 281 | 283 | 281 | 283 | 3,000 | 1,213.55 |
| 1983-04-01 | 280 | 281 | 280 | 281 | 13,000 | 1,204.97 |
| 1983-03-31 | 276 | 280 | 276 | 280 | 2,000 | 1,200.69 |
| 1983-03-30 | 266 | 266 | 266 | 266 | 4,000 | 1,140.65 |
| 1983-03-29 | 265 | 266 | 265 | 266 | 8,000 | 1,140.65 |
| 1983-03-28 | 261 | 261 | 261 | 261 | 3,000 | 1,119.21 |
| 1983-03-25 | 255 | 256 | 255 | 256 | 7,000 | 1,097.77 |
| 1983-03-24 | 252 | 252 | 252 | 252 | 3,000 | 1,080.62 |
| 1983-03-23 | 251 | 251 | 251 | 251 | 2,000 | 1,076.33 |
| 1983-03-22 | 250 | 250 | 250 | 250 | 9,000 | 1,072.04 |
| 1983-03-18 | 249 | 250 | 249 | 250 | 9,000 | 1,072.04 |
| 1983-03-17 | 250 | 250 | 250 | 250 | 3,000 | 1,072.04 |
| 1983-03-15 | 249 | 249 | 249 | 249 | 6,000 | 1,067.75 |
| 1983-03-11 | 250 | 250 | 250 | 250 | 1,000 | 1,072.04 |
| 1983-03-10 | 250 | 250 | 249 | 250 | 6,000 | 1,072.04 |
| 1983-03-08 | 249 | 249 | 249 | 249 | 1,000 | 1,067.75 |
| 1983-03-07 | 250 | 250 | 250 | 250 | 4,000 | 1,072.04 |
| 1983-03-05 | 245 | 250 | 240 | 250 | 5,000 | 1,072.04 |
| 1983-03-03 | 240 | 240 | 240 | 240 | 8,000 | 1,029.16 |
| 1983-03-01 | 241 | 241 | 240 | 240 | 5,000 | 1,029.16 |
| 1983-02-28 | 239 | 241 | 239 | 241 | 6,000 | 1,033.45 |
| 1983-02-25 | 239 | 239 | 239 | 239 | 5,000 | 1,024.87 |
| 1983-02-24 | 245 | 245 | 238 | 238 | 9,000 | 1,020.58 |
| 1983-02-22 | 254 | 254 | 254 | 254 | 3,000 | 1,089.19 |
| 1983-02-16 | 260 | 260 | 260 | 260 | 1,000 | 1,114.92 |
| 1983-02-15 | 260 | 260 | 260 | 260 | 6,000 | 1,114.92 |
| 1983-02-14 | 255 | 260 | 255 | 260 | 2,000 | 1,114.92 |
| 1983-02-10 | 260 | 260 | 260 | 260 | 5,000 | 1,114.92 |
| 1983-02-09 | 251 | 251 | 251 | 251 | 6,000 | 1,076.33 |
| 1983-02-08 | 245 | 246 | 245 | 246 | 3,000 | 1,054.89 |
| 1983-02-07 | 241 | 241 | 240 | 240 | 13,000 | 1,029.16 |
| 1983-02-05 | 240 | 240 | 240 | 240 | 8,000 | 1,029.16 |
| 1983-02-04 | 238 | 238 | 238 | 238 | 6,000 | 1,020.58 |
| 1983-02-03 | 238 | 238 | 238 | 238 | 3,000 | 1,020.58 |
| 1983-02-02 | 238 | 238 | 238 | 238 | 5,000 | 1,020.58 |
| 1983-02-01 | 238 | 238 | 238 | 238 | 2,000 | 1,020.58 |
| 1983-01-31 | 237 | 237 | 237 | 237 | 3,000 | 1,016.30 |
| 1983-01-28 | 238 | 238 | 238 | 238 | 1,000 | 1,020.58 |
| 1983-01-25 | 238 | 238 | 238 | 238 | 1,000 | 1,020.58 |
| 1983-01-24 | 240 | 240 | 240 | 240 | 1,000 | 1,029.16 |
| 1983-01-22 | 238 | 240 | 238 | 240 | 2,000 | 1,029.16 |
| 1983-01-21 | 241 | 241 | 237 | 237 | 4,000 | 1,016.30 |
| 1983-01-18 | 243 | 243 | 243 | 243 | 1,000 | 1,042.02 |
| 1983-01-17 | 243 | 244 | 243 | 244 | 5,000 | 1,046.31 |
| 1983-01-14 | 245 | 245 | 245 | 245 | 3,000 | 1,050.60 |
| 1983-01-12 | 245 | 245 | 245 | 245 | 1,000 | 1,050.60 |
| 1983-01-10 | 243 | 245 | 243 | 245 | 4,000 | 1,050.60 |
| 1983-01-06 | 245 | 245 | 245 | 245 | 2,000 | 1,050.60 |
| 1983-01-05 | 250 | 250 | 245 | 245 | 3,000 | 1,050.60 |
| 1983-01-04 | 245 | 245 | 245 | 245 | 3,000 | 1,050.60 |
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
