7284 盟和産業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	535	535	530	530	9,000	2,500
1985-12-27	526	545	526	530	41,000	2,500
1985-12-26	546	546	531	541	41,000	2,551.89
1985-12-25	556	556	545	545	45,000	2,570.75
1985-12-24	545	550	530	550	46,000	2,594.34
1985-12-23	556	565	545	550	22,000	2,594.34
1985-12-21	540	560	540	556	19,000	2,622.64
1985-12-20	560	560	530	550	92,000	2,594.34
1985-12-19	584	584	560	560	40,000	2,641.51
1985-12-18	582	585	560	574	67,000	2,707.55
1985-12-17	614	615	585	590	131,000	2,783.02
1985-12-16	596	625	595	614	261,000	2,896.23
1985-12-13	580	595	573	586	278,000	2,764.15
1985-12-12	574	574	552	553	227,000	2,608.49
1985-12-11	550	575	546	574	430,000	2,707.55
1985-12-10	525	548	525	535	216,000	2,523.58
1985-12-09	505	525	500	525	46,000	2,476.42
1985-12-07	505	510	495	510	48,000	2,405.66
1985-12-06	510	519	500	512	69,000	2,415.09
1985-12-05	538	538	515	516	109,000	2,433.96
1985-12-04	480	520	480	520	169,000	2,452.83
1985-12-03	486	489	473	480	39,000	2,264.15
1985-12-02	492	492	489	489	7,000	2,306.60
1985-11-30	488	488	487	487	4,000	2,297.17
1985-11-29	487	487	487	487	3,000	2,297.17
1985-11-28	475	500	475	487	22,000	2,297.17
1985-11-27	471	475	471	475	10,000	2,240.57
1985-11-25	480	480	480	480	2,000	2,264.15
1985-11-22	471	472	471	472	6,000	2,226.42
1985-11-21	471	479	471	479	7,000	2,259.43
1985-11-20	479	479	470	470	6,000	2,216.98
1985-11-19	478	479	475	479	4,000	2,259.43
1985-11-18	479	479	475	475	3,000	2,240.57
1985-11-16	475	475	470	470	3,000	2,216.98
1985-11-15	467	467	467	467	2,000	2,202.83
1985-11-14	480	480	472	472	4,000	2,226.42
1985-11-13	472	477	471	471	3,000	2,221.70
1985-11-12	480	480	470	470	18,000	2,216.98
1985-11-11	480	480	480	480	5,000	2,264.15
1985-11-08	495	500	490	490	23,000	2,311.32
1985-11-07	499	500	495	500	26,000	2,358.49
1985-11-06	490	490	490	490	4,000	2,311.32
1985-11-02	468	468	467	467	2,000	2,202.83
1985-11-01	466	470	465	466	8,000	2,198.11
1985-10-31	469	469	465	465	17,000	2,193.40
1985-10-30	470	470	468	468	10,000	2,207.55
1985-10-29	471	471	466	466	8,000	2,198.11
1985-10-28	475	475	470	470	2,000	2,216.98
1985-10-26	477	480	471	480	9,000	2,264.15
1985-10-25	485	485	475	475	17,000	2,240.57
1985-10-24	490	490	485	485	6,000	2,287.74
1985-10-23	485	489	480	485	14,000	2,287.74
1985-10-22	473	480	473	480	9,000	2,264.15
1985-10-21	486	486	473	473	20,000	2,231.13
1985-10-19	482	482	481	481	15,000	2,268.87
1985-10-18	500	500	487	495	32,000	2,334.91
1985-10-17	495	502	493	502	28,000	2,367.92
1985-10-16	499	499	483	490	24,000	2,311.32
1985-10-15	493	500	493	500	22,000	2,358.49
1985-10-14	506	506	498	498	14,000	2,349.06
1985-10-11	509	510	495	510	35,000	2,405.66
1985-10-09	498	518	495	507	105,000	2,391.51
1985-10-08	470	498	470	498	21,000	2,349.06
1985-10-07	452	470	451	465	20,000	2,193.40
1985-10-05	460	460	450	450	6,000	2,122.64
1985-10-04	456	456	456	456	6,000	2,150.94
1985-10-03	458	458	455	455	4,000	2,146.23
1985-10-02	448	463	448	463	6,000	2,183.96
1985-10-01	449	450	448	448	13,000	2,113.21
1985-09-30	448	449	448	448	13,000	2,113.21
1985-09-28	459	463	455	463	15,000	2,183.96
1985-09-27	469	469	460	460	19,000	2,169.81
1985-09-26	465	470	461	470	29,000	2,216.98
1985-09-25	465	465	465	465	8,000	2,193.40
1985-09-24	463	469	463	465	12,000	2,193.40
1985-09-21	465	470	463	463	8,000	2,183.96
1985-09-20	462	466	460	460	29,000	2,169.81
1985-09-19	462	465	462	465	14,000	2,193.40
1985-09-18	462	465	462	462	9,000	2,179.25
1985-09-17	462	462	462	462	5,000	2,179.25
1985-09-13	462	470	460	470	9,000	2,216.98
1985-09-12	467	467	463	464	9,000	2,188.68
1985-09-11	470	470	466	466	3,000	2,198.11
1985-09-10	475	475	465	465	5,000	2,193.40
1985-09-09	473	475	467	475	17,000	2,240.57
1985-09-07	469	470	463	463	7,000	2,183.96
1985-09-06	461	469	460	469	35,000	2,212.26
1985-09-05	470	470	470	470	1,000	2,216.98
1985-09-04	465	470	462	462	8,000	2,179.25
1985-09-03	462	465	461	465	4,000	2,193.40
1985-09-02	465	470	460	460	8,000	2,169.81
1985-08-31	470	470	465	465	3,000	2,193.40
1985-08-30	471	471	470	470	9,000	2,216.98
1985-08-29	471	472	470	472	16,000	2,226.42
1985-08-28	472	472	472	472	3,000	2,226.42
1985-08-27	488	488	483	483	4,000	2,278.30
1985-08-26	465	490	465	490	11,000	2,311.32
1985-08-24	467	467	461	461	10,000	2,174.53
1985-08-23	467	467	467	467	4,000	2,202.83
1985-08-22	461	475	461	475	7,000	2,240.57
1985-08-21	465	465	461	461	3,000	2,174.53
1985-08-20	460	460	460	460	13,000	2,169.81
1985-08-19	468	468	455	455	54,000	2,146.23
1985-08-17	460	468	460	468	6,000	2,207.55
1985-08-16	455	462	455	460	25,000	2,169.81
1985-08-15	455	455	450	455	27,000	2,146.23
1985-08-14	463	463	456	456	21,000	2,150.94
1985-08-13	461	465	450	465	42,000	2,193.40
1985-08-12	465	465	465	465	36,000	2,193.40
1985-08-09	485	485	466	470	18,000	2,216.98
1985-08-08	489	500	486	486	9,000	2,292.45
1985-08-07	479	485	475	484	93,000	2,283.02
1985-08-06	484	484	484	484	1,000	2,283.02
1985-08-05	485	490	484	484	11,000	2,283.02
1985-08-03	482	482	481	481	3,000	2,268.87
1985-08-02	481	481	481	481	1,000	2,268.87
1985-08-01	477	480	471	475	20,000	2,240.57
1985-07-31	471	481	471	481	13,000	2,268.87
1985-07-30	505	505	486	486	17,000	2,292.45
1985-07-29	471	510	471	510	22,000	2,405.66
1985-07-27	481	481	476	476	12,000	2,245.28
1985-07-26	480	485	480	480	16,000	2,264.15
1985-07-25	486	486	482	482	22,000	2,273.58
1985-07-24	500	500	490	490	24,000	2,311.32
1985-07-23	510	510	500	500	15,000	2,358.49
1985-07-22	486	486	486	486	5,000	2,292.45
1985-07-20	491	491	490	490	8,000	2,311.32
1985-07-19	486	490	486	490	8,000	2,311.32
1985-07-18	495	510	482	482	33,000	2,273.58
1985-07-17	501	501	495	495	15,000	2,334.91
1985-07-16	495	501	495	500	19,000	2,358.49
1985-07-12	509	509	509	509	5,000	2,400.94
1985-07-11	520	520	490	490	54,000	2,311.32
1985-07-10	520	520	512	513	43,000	2,419.81
1985-07-09	512	530	512	530	27,000	2,500
1985-07-08	526	526	502	512	25,000	2,415.09
1985-07-06	530	530	512	516	20,000	2,433.96
1985-07-05	530	544	515	540	42,000	2,547.17
1985-07-04	545	546	512	512	24,000	2,415.09
1985-07-03	545	555	536	545	75,000	2,570.75
1985-07-02	510	555	510	539	63,000	2,542.45
1985-07-01	491	493	487	493	14,000	2,325.47
1985-06-29	487	491	486	486	8,000	2,292.45
1985-06-28	485	495	485	485	30,000	2,287.74
1985-06-27	485	492	480	490	23,000	2,311.32
1985-06-26	480	485	475	475	21,000	2,240.57
1985-06-25	481	485	480	480	9,000	2,264.15
1985-06-24	481	481	475	480	9,000	2,264.15
1985-06-22	490	490	480	480	25,000	2,264.15
1985-06-21	480	480	475	475	8,000	2,240.57
1985-06-20	472	477	472	477	6,000	2,250
1985-06-19	476	476	475	475	5,000	2,240.57
1985-06-18	481	481	471	471	17,000	2,221.70
1985-06-17	492	495	484	492	8,000	2,320.75
1985-06-15	480	492	480	492	19,000	2,320.75
1985-06-14	493	493	467	467	22,000	2,202.83
1985-06-13	496	500	495	497	19,000	2,344.34
1985-06-12	501	501	495	495	27,000	2,334.91
1985-06-11	491	491	491	491	24,000	2,316.04
1985-06-10	451	451	450	450	4,000	2,122.64
1985-06-07	461	461	442	443	20,000	2,089.62
1985-06-06	461	461	461	461	13,000	2,174.53
1985-06-04	460	465	435	435	20,000	2,051.89
1985-06-03	465	467	465	465	12,000	2,193.40
1985-06-01	469	469	465	465	11,000	2,193.40
1985-05-31	470	470	468	468	6,000	2,207.55
1985-05-30	466	469	466	469	14,000	2,212.26
1985-05-29	467	468	466	466	11,000	2,198.11
1985-05-28	467	467	466	466	4,000	2,198.11
1985-05-27	464	466	464	466	5,000	2,198.11
1985-05-25	470	471	461	461	13,000	2,174.53
1985-05-24	463	463	463	463	11,000	2,183.96
1985-05-23	465	465	460	461	21,000	2,174.53
1985-05-22	461	465	460	460	13,000	2,169.81
1985-05-21	461	461	460	460	9,000	2,169.81
1985-05-20	470	470	460	460	8,000	2,169.81
1985-05-18	470	470	470	470	1,000	2,216.98
1985-05-17	467	475	467	470	16,000	2,216.98
1985-05-16	470	470	462	466	17,000	2,198.11
1985-05-15	475	475	467	470	41,000	2,216.98
1985-05-14	474	480	467	467	16,000	2,202.83
1985-05-13	481	483	464	464	40,000	2,188.68
1985-05-10	483	484	479	479	26,000	2,259.43
1985-05-09	482	482	482	482	6,000	2,273.58
1985-05-08	500	500	494	497	9,000	2,344.34
1985-05-07	496	500	496	500	9,000	2,358.49
1985-05-04	486	486	486	486	5,000	2,292.45
1985-05-02	507	507	507	507	4,000	2,391.51
1985-05-01	512	512	510	510	6,000	2,405.66
1985-04-25	529	529	511	511	17,000	2,410.38
1985-04-24	520	530	502	510	100,000	2,186.96
1985-04-23	534	535	521	530	38,000	2,272.73
1985-04-22	516	540	516	526	41,000	2,255.57
1985-04-20	510	515	510	512	30,000	2,195.54
1985-04-19	525	533	510	510	48,000	2,186.96
1985-04-18	534	534	520	520	37,000	2,229.85
1985-04-17	531	535	530	534	30,000	2,289.88
1985-04-16	542	542	530	530	47,000	2,272.73
1985-04-15	540	549	535	543	48,000	2,328.47
1985-04-12	540	540	530	530	50,000	2,272.73
1985-04-11	560	560	540	544	39,000	2,332.76
1985-04-10	562	570	560	564	53,000	2,418.52
1985-04-09	570	580	560	562	25,000	2,409.95
1985-04-08	580	588	570	580	13,000	2,487.14
1985-04-06	580	581	575	580	13,000	2,487.14
1985-04-05	605	605	580	580	31,000	2,487.14
1985-04-04	611	615	597	597	25,000	2,560.03
1985-04-03	597	610	597	610	24,000	2,615.78
1985-04-02	596	600	594	595	24,000	2,551.46
1985-04-01	590	590	577	590	13,000	2,530.02
1985-03-30	579	589	569	575	22,000	2,465.69
1985-03-29	615	615	589	589	28,000	2,525.73
1985-03-28	610	615	602	609	29,000	2,611.49
1985-03-27	625	625	610	615	32,000	2,637.22
1985-03-26	625	638	610	629	21,000	2,697.26
1985-03-25	605	625	601	625	48,000	2,680.10
1985-03-23	625	626	604	615	40,000	2,637.22
1985-03-22	646	646	629	629	33,000	2,697.26
1985-03-20	630	650	615	645	83,000	2,765.87
1985-03-19	636	636	630	635	36,000	2,722.98
1985-03-18	660	663	635	635	37,000	2,722.98
1985-03-16	631	660	631	650	49,000	2,787.31
1985-03-15	660	669	629	629	45,000	2,697.26
1985-03-14	688	689	670	670	44,000	2,873.07
1985-03-13	685	690	665	690	65,000	2,958.83
1985-03-12	700	700	680	687	37,000	2,945.97
1985-03-11	710	718	690	700	91,000	3,001.72
1985-03-08	715	715	700	710	77,000	3,044.60
1985-03-07	730	731	699	715	94,000	3,066.04
1985-03-06	700	740	700	710	152,000	3,044.60
1985-03-05	720	720	688	700	93,000	3,001.72
1985-03-04	715	730	701	730	77,000	3,130.36
1985-03-02	754	754	729	729	140,000	3,126.07
1985-03-01	749	774	729	761	481,000	3,263.29
1985-02-28	699	749	693	749	351,000	3,211.84
1985-02-27	710	720	695	699	174,000	2,997.43
1985-02-26	714	729	700	729	221,000	3,126.07
1985-02-25	714	730	708	725	60,000	3,108.92
1985-02-23	745	745	725	730	77,000	3,130.36
1985-02-22	690	745	690	745	168,000	3,194.68
1985-02-21	740	749	699	700	145,000	3,001.72
1985-02-20	779	779	730	745	181,000	3,194.68
1985-02-19	770	789	769	770	310,000	3,301.89
1985-02-18	692	730	691	730	264,000	3,130.36
1985-02-16	710	714	690	690	190,000	2,958.83
1985-02-15	710	720	690	700	703,000	3,001.72
1985-02-14	650	705	637	680	644,000	2,915.95
1985-02-13	628	630	595	627	509,000	2,688.68
1985-02-12	582	637	576	620	815,000	2,658.66
1985-02-08	554	597	551	592	707,000	2,538.59
1985-02-07	554	554	525	525	637,000	2,251.29
1985-02-06	530	560	516	557	665,000	2,388.51
1985-02-05	513	513	500	510	25,000	2,186.96
1985-02-04	510	515	510	510	22,000	2,186.96
1985-02-02	516	516	510	510	13,000	2,186.96
1985-02-01	505	515	505	510	31,000	2,186.96
1985-01-31	514	514	510	510	11,000	2,186.96
1985-01-30	520	525	510	515	43,000	2,208.40
1985-01-29	492	510	490	510	45,000	2,186.96
1985-01-28	494	494	494	494	4,000	2,118.35
1985-01-26	477	477	477	477	2,000	2,045.45
1985-01-25	478	478	475	475	10,000	2,036.88
1985-01-24	490	490	473	473	45,000	2,028.30
1985-01-23	490	490	486	490	18,000	2,101.20
1985-01-22	490	490	485	485	16,000	2,079.76
1985-01-21	485	486	485	486	13,000	2,084.05
1985-01-19	491	495	490	490	4,000	2,101.20
1985-01-18	491	491	491	491	3,000	2,105.49
1985-01-17	488	495	485	495	36,000	2,122.64
1985-01-16	487	489	486	489	17,000	2,096.91
1985-01-14	488	488	488	488	10,000	2,092.62
1985-01-11	490	490	490	490	14,000	2,101.20
1985-01-10	490	490	490	490	5,000	2,101.20
1985-01-09	490	500	490	495	24,000	2,122.64
1985-01-08	498	498	491	495	34,000	2,122.64
1985-01-07	486	486	486	486	6,000	2,084.05
1985-01-05	500	501	500	501	5,000	2,148.37
1985-01-04	490	501	490	501	9,000	2,148.37

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