7284 盟和産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284994994954955,0002,122.64
1984-12-275005005005007,0002,144.08
1984-12-2650250250150119,0002,148.37
1984-12-2550851050050017,0002,144.08
1984-12-2450651050651021,0002,186.96
1984-12-225065105065069,0002,169.81
1984-12-2150351050351016,0002,186.96
1984-12-2051751950050239,0002,152.66
1984-12-1952052451651787,0002,216.98
1984-12-18510525505520142,0002,229.85
1984-12-1748450048450027,0002,144.08
1984-12-1547548547548511,0002,079.76
1984-12-144744744744743,0002,032.59
1984-12-134774804704708,0002,015.44
1984-12-1247548047547721,0002,045.45
1984-12-114804804804809,0002,058.32
1984-12-1048048047547920,0002,054.03
1984-12-0747848047547517,0002,036.88
1984-12-064814814804807,0002,058.32
1984-12-0549049248048019,0002,058.32
1984-12-044754804754769,0002,041.17
1984-12-0346647346647319,0002,028.30
1984-12-0148749047147129,0002,019.73
1984-11-3048049048048926,0002,096.91
1984-11-2949049248048010,0002,058.32
1984-11-2850050049049455,0002,118.35
1984-11-2750051050050272,0002,152.66
1984-11-2648049547249524,0002,122.64
1984-11-244704704704705,0002,015.44
1984-11-224694694694693,0002,011.15
1984-11-2146146146046020,0001,972.56
1984-11-2047447447047112,0002,019.73
1984-11-174464464454456,0001,908.23
1984-11-164464464434457,0001,908.23
1984-11-154504504454469,0001,912.52
1984-11-1445045044545041,0001,929.67
1984-11-1345645645545513,0001,951.11
1984-11-1245345645345518,0001,951.11
1984-11-0945746045245222,0001,938.25
1984-11-0845745945645823,0001,963.98
1984-11-0747147145545526,0001,951.11
1984-11-064804804704706,0002,015.44
1984-11-0548548647047114,0002,019.73
1984-11-0249850048048035,0002,058.32
1984-11-0147248046548036,0002,058.32
1984-10-314584584574576,0001,959.69
1984-10-3045545545545510,0001,951.11
1984-10-2948048045545534,0001,951.11
1984-10-274604604604607,0001,972.56
1984-10-2647147545245228,0001,938.25
1984-10-2546047946047014,0002,015.44
1984-10-2448248248048016,0002,058.32
1984-10-2348549048148270,0002,066.90
1984-10-2250250248448541,0002,079.76
1984-10-20519520500509103,0002,182.68
1984-10-19510535510525373,0002,251.29
1984-10-18499510487490321,0002,101.20
1984-10-17450500449499296,0002,139.79
1984-10-16450450445445107,0001,908.23
1984-10-1542043542043517,0001,865.35
1984-10-1241742241742212,0001,809.61
1984-10-1141641641641612,0001,783.88
1984-10-094164164164161,0001,783.88
1984-10-084134134134132,0001,771.01
1984-10-0641041040740911,0001,753.86
1984-10-0541641740640636,0001,740.99
1984-10-0441942041942012,0001,801.03
1984-10-0341741741141214,0001,766.72
1984-10-0242042142042017,0001,801.03
1984-10-0143143243043012,0001,843.91
1984-09-294314314304307,0001,843.91
1984-09-2844044042843131,0001,848.20
1984-09-2744945044044539,0001,908.23
1984-09-26433452432452135,0001,938.25
1984-09-2543043443043120,0001,848.20
1984-09-2243443443043026,0001,843.91
1984-09-2142843442743457,0001,861.06
1984-09-2043043042042834,0001,835.33
1984-09-1942042741542729,0001,831.05
1984-09-1843143541541592,0001,779.59
1984-09-17415437412431163,0001,848.20
1984-09-1440041039941012,0001,758.15
1984-09-1340640639839826,0001,706.69
1984-09-1240541040140422,0001,732.42
1984-09-1140840840040025,0001,715.27
1984-09-1040541540440410,0001,732.42
1984-09-0740140140040011,0001,715.27
1984-09-0641941939839838,0001,706.69
1984-09-0541142341042347,0001,813.89
1984-09-0440441540441028,0001,758.15
1984-09-0140741039839930,0001,710.98
1984-08-314184184064067,0001,740.99
1984-08-3043443442042055,0001,801.03
1984-08-2939543539543558,0001,865.35
1984-08-283953953953957,0001,693.83
1984-08-2739139239139214,0001,680.96
1984-08-2539239239039112,0001,676.67
1984-08-2439639639539511,0001,693.83
1984-08-2339239539239510,0001,693.83
1984-08-2240040039039031,0001,672.38
1984-08-2140040039540023,0001,715.27
1984-08-204004003984008,0001,715.27
1984-08-1840040039540011,0001,715.27
1984-08-1741941940040534,0001,736.71
1984-08-1641842041042055,0001,801.03
1984-08-15410438408433317,0001,856.78
1984-08-1439041138641081,0001,758.15
1984-08-1338939038938916,0001,668.10
1984-08-1037638037638012,0001,629.50
1984-08-0937637637537520,0001,608.06
1984-08-083743753743758,0001,608.06
1984-08-0738338337137114,0001,590.91
1984-08-063703723673729,0001,595.20
1984-08-043653653653653,0001,565.18
1984-08-033653653623654,0001,565.18
1984-08-023613623613622,0001,552.32
1984-08-013603603603606,0001,543.74
1984-07-313683683603604,0001,543.74
1984-07-303723733703709,0001,586.62
1984-07-283713713713714,0001,590.91
1984-07-273703703703706,0001,586.62
1984-07-263723733713716,0001,590.91
1984-07-2537237337137311,0001,599.49
1984-07-2437137237137213,0001,595.20
1984-07-233743803713728,0001,595.20
1984-07-213753753713715,0001,590.91
1984-07-2038838937037020,0001,586.62
1984-07-1938639537539056,0001,672.38
1984-07-1836837836837858,0001,620.93
1984-07-173703703703709,0001,586.62
1984-07-163613613613612,0001,548.03
1984-07-133703703653659,0001,565.18
1984-07-123733733713716,0001,590.91
1984-07-1137837837337415,0001,603.77
1984-07-1037437437337312,0001,599.49
1984-07-0937538037337353,0001,599.49
1984-07-0737037037037023,0001,586.62
1984-07-0636036535936023,0001,543.74
1984-07-0535935935635622,0001,526.59
1984-07-0436236235535513,0001,522.30
1984-07-033653653653652,0001,565.18
1984-07-0236536536036016,0001,543.74
1984-06-3034035034035073,0001,500.86
1984-06-2933634033634010,0001,457.98
1984-06-283353353353358,0001,436.54
1984-06-2733633633533512,0001,436.54
1984-06-2633933933533530,0001,436.54
1984-06-2535035034034067,0001,457.98
1984-06-233503503503501,0001,500.86
1984-06-223423453423452,0001,479.42
1984-06-213563563503506,0001,500.86
1984-06-203563563563561,0001,526.59
1984-06-193603603563567,0001,526.59
1984-06-183613613603607,0001,543.74
1984-06-163603603603602,0001,543.74
1984-06-143603603563563,0001,526.59
1984-06-133703703703704,0001,586.62
1984-06-1237037037037024,0001,586.62
1984-06-0734034034034010,0001,457.98
1984-06-053603603603603,0001,543.74
1984-06-013603603603602,0001,543.74
1984-05-303383383353355,0001,436.54
1984-05-293403403403402,0001,457.98
1984-05-283453453403406,0001,457.98
1984-05-263403403403404,0001,457.98
1984-05-253403403403402,0001,457.98
1984-05-243403413403409,0001,457.98
1984-05-223503503503504,0001,500.86
1984-05-213523523503508,0001,500.86
1984-05-193523523523522,0001,509.43
1984-05-1836036035935919,0001,539.45
1984-05-173603603603607,0001,543.74
1984-05-163633633603603,0001,543.74
1984-05-153603603603603,0001,543.74
1984-05-143663663633633,0001,556.60
1984-05-113653663653667,0001,569.47
1984-05-1036537036536513,0001,565.18
1984-05-093643643633633,0001,556.60
1984-05-083643643633635,0001,556.60
1984-04-283613613603605,0001,543.74
1984-04-273663663613614,0001,548.03
1984-04-263653653653651,0001,565.18
1984-04-243723733703707,0001,586.62
1984-04-2337537637037010,0001,586.62
1984-04-2137537537037013,0001,586.62
1984-04-203753753753756,0001,608.06
1984-04-1937637637537510,0001,608.06
1984-04-183763763753754,0001,608.06
1984-04-173783803783802,0001,629.50
1984-04-1637537537437518,0001,608.06
1984-04-133753753733745,0001,603.77
1984-04-1237737737337313,0001,599.49
1984-04-1137737737337311,0001,599.49
1984-04-103773773773776,0001,616.64
1984-04-0938038037637614,0001,612.35
1984-04-0738538537637617,0001,612.35
1984-04-0638538538538533,0001,650.94
1984-04-053453453453452,0001,479.42
1984-04-043403403403408,0001,457.98
1984-04-033403403403406,0001,457.98
1984-04-023453453453454,0001,479.42
1984-03-3134234233533512,0001,436.54
1984-03-303463463453457,0001,479.42
1984-03-2934034534034518,0001,479.42
1984-03-283453453453454,0001,479.42
1984-03-273503503403459,0001,479.42
1984-03-2635035234534511,0001,479.42
1984-03-243503503503503,0001,500.86
1984-03-233503503503501,0001,500.86
1984-03-223513513513512,0001,505.15
1984-03-213463463463461,0001,483.70
1984-03-173503513413419,0001,462.26
1984-03-1635635635035013,0001,500.86
1984-03-1537037036136112,0001,548.03
1984-03-133603703603704,0001,586.62
1984-03-123703753703706,0001,586.62
1984-03-0935537035437010,0001,586.62
1984-03-083503503503508,0001,500.86
1984-03-0735035035035011,0001,500.86
1984-03-053803803753757,0001,608.06
1984-03-033803803803807,0001,629.50
1984-03-023813813803815,0001,633.79
1984-03-0138438538238221,0001,638.08
1984-02-2938438538438410,0001,646.66
1984-02-2838338438338413,0001,646.66
1984-02-273803813803816,0001,633.79
1984-02-253753753753752,0001,608.06
1984-02-2336136536036010,0001,543.74
1984-02-223613613613612,0001,548.03
1984-02-213603603603605,0001,543.74
1984-02-203563563563564,0001,526.59
1984-02-1838538537637617,0001,612.35
1984-02-1738638638038021,0001,629.50
1984-02-1638338338338310,0001,642.37
1984-02-153813853803807,0001,629.50
1984-02-1437638037037920,0001,625.21
1984-02-1337938037537611,0001,612.35
1984-02-1039039538038020,0001,629.50
1984-02-0939339538739551,0001,693.83
1984-02-0839740039539542,0001,693.83
1984-02-0740540538638798,0001,659.52
1984-02-06393405388400250,0001,715.27
1984-02-04358363358363414,0001,556.60
1984-02-033663663623633,0001,556.60
1984-02-0235136835136211,0001,552.32
1984-02-013513603513602,0001,543.74
1984-01-3135735735035010,0001,500.86
1984-01-303513523513526,0001,509.43
1984-01-283503513503514,0001,505.15
1984-01-273463463453455,0001,479.42
1984-01-253443443433437,0001,470.84
1984-01-243413433413436,0001,470.84
1984-01-233403403403407,0001,457.98
1984-01-213403403403402,0001,457.98
1984-01-193353353353354,0001,436.54
1984-01-173453453453452,0001,479.42
1984-01-1334034533534512,0001,479.42
1984-01-123503503453454,0001,479.42
1984-01-1035135134534521,0001,479.42
1984-01-093513513503507,0001,500.86
1984-01-063503503503504,0001,500.86
1984-01-053503503503503,0001,500.86
1984-01-043503513503503,0001,500.86

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