7284 盟和産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	440	440	436	436	15,000	2,180
1986-12-26	443	443	442	442	4,000	2,210
1986-12-25	450	450	443	443	5,000	2,215
1986-12-23	443	450	443	450	3,000	2,250
1986-12-22	442	442	442	442	2,000	2,210
1986-12-19	450	450	440	440	16,000	2,200
1986-12-18	453	453	450	450	12,000	2,250
1986-12-17	459	459	453	455	8,000	2,275
1986-12-16	455	460	455	455	10,000	2,275
1986-12-15	450	455	450	451	14,000	2,255
1986-12-12	452	453	450	450	33,000	2,250
1986-12-11	452	452	451	452	5,000	2,260
1986-12-10	451	451	450	450	3,000	2,250
1986-12-09	452	452	450	450	5,000	2,250
1986-12-08	450	450	449	450	21,000	2,250
1986-12-06	451	451	451	451	1,000	2,255
1986-12-05	456	456	450	451	17,000	2,255
1986-12-03	460	460	456	456	4,000	2,280
1986-12-02	460	460	460	460	1,000	2,300
1986-11-29	452	452	450	450	5,000	2,250
1986-11-28	450	450	450	450	13,000	2,250
1986-11-25	450	450	450	450	10,000	2,250
1986-11-22	450	450	450	450	5,000	2,250
1986-11-21	453	453	450	450	4,000	2,250
1986-11-20	455	455	451	451	5,000	2,255
1986-11-19	451	451	450	450	5,000	2,250
1986-11-17	458	458	452	452	5,000	2,260
1986-11-14	458	458	450	450	10,000	2,250
1986-11-13	460	460	458	458	14,000	2,290
1986-11-12	463	463	463	463	1,000	2,315
1986-11-11	458	460	458	460	3,000	2,300
1986-11-10	460	460	460	460	3,000	2,300
1986-11-07	458	458	458	458	1,000	2,290
1986-11-06	458	458	458	458	2,000	2,290
1986-11-05	463	463	463	463	2,000	2,315
1986-11-04	458	458	458	458	3,000	2,290
1986-11-01	460	460	460	460	2,000	2,300
1986-10-31	458	458	458	458	26,000	2,290
1986-10-30	458	458	456	458	13,000	2,290
1986-10-29	463	463	456	456	6,000	2,280
1986-10-28	453	453	453	453	1,000	2,265
1986-10-27	476	480	476	480	8,000	2,264.15
1986-10-24	476	491	476	491	3,000	2,316.04
1986-10-23	463	463	460	463	11,000	2,183.96
1986-10-22	465	466	461	466	3,000	2,198.11
1986-10-21	462	465	462	465	5,000	2,193.40
1986-10-20	470	470	461	461	24,000	2,174.53
1986-10-17	471	471	470	470	20,000	2,216.98
1986-10-16	472	472	471	471	11,000	2,221.70
1986-10-13	471	471	471	471	2,000	2,221.70
1986-10-08	480	481	480	481	2,000	2,268.87
1986-10-06	480	480	480	480	1,000	2,264.15
1986-10-04	470	470	470	470	2,000	2,216.98
1986-10-02	470	470	470	470	2,000	2,216.98
1986-10-01	472	472	470	470	7,000	2,216.98
1986-09-30	470	470	470	470	4,000	2,216.98
1986-09-29	480	480	475	475	7,000	2,240.57
1986-09-27	483	483	480	480	8,000	2,264.15
1986-09-26	488	488	482	482	11,000	2,273.58
1986-09-25	483	483	483	483	7,000	2,278.30
1986-09-24	483	483	483	483	3,000	2,278.30
1986-09-22	483	483	483	483	7,000	2,278.30
1986-09-19	483	483	483	483	6,000	2,278.30
1986-09-18	480	480	480	480	5,000	2,264.15
1986-09-17	490	493	490	493	4,000	2,325.47
1986-09-16	495	495	493	493	7,000	2,325.47
1986-09-12	495	495	495	495	4,000	2,334.91
1986-09-10	506	510	506	510	5,000	2,405.66
1986-09-09	506	506	506	506	4,000	2,386.79
1986-09-08	505	520	505	515	20,000	2,429.25
1986-09-04	506	506	505	505	6,000	2,382.08
1986-09-03	507	507	506	506	5,000	2,386.79
1986-09-02	507	507	507	507	3,000	2,391.51
1986-09-01	507	507	507	507	4,000	2,391.51
1986-08-30	507	510	507	507	6,000	2,391.51
1986-08-29	507	507	507	507	2,000	2,391.51
1986-08-28	506	506	506	506	2,000	2,386.79
1986-08-27	505	506	505	506	5,000	2,386.79
1986-08-26	506	520	505	520	13,000	2,452.83
1986-08-25	520	520	520	520	1,000	2,452.83
1986-08-23	529	529	529	529	1,000	2,495.28
1986-08-21	515	530	515	529	23,000	2,495.28
1986-08-20	510	520	510	520	5,000	2,452.83
1986-08-19	507	510	507	510	15,000	2,405.66
1986-08-15	510	550	510	550	21,000	2,594.34
1986-08-14	510	510	507	507	8,000	2,391.51
1986-08-13	507	510	507	510	2,000	2,405.66
1986-08-12	506	510	506	506	23,000	2,386.79
1986-08-11	525	525	506	506	9,000	2,386.79
1986-08-08	525	525	525	525	1,000	2,476.42
1986-08-07	525	525	525	525	1,000	2,476.42
1986-08-06	520	520	520	520	10,000	2,452.83
1986-08-05	525	530	525	530	11,000	2,500
1986-08-02	520	520	520	520	1,000	2,452.83
1986-08-01	520	520	520	520	9,000	2,452.83
1986-07-31	520	530	520	530	10,000	2,500
1986-07-30	511	520	511	520	11,000	2,452.83
1986-07-25	550	550	505	505	24,000	2,382.08
1986-07-24	536	550	536	550	16,000	2,594.34
1986-07-23	536	536	536	536	2,000	2,528.30
1986-07-22	536	536	536	536	2,000	2,528.30
1986-07-21	550	550	550	550	8,000	2,594.34
1986-07-19	560	570	560	560	56,000	2,641.51
1986-07-18	556	556	555	555	20,000	2,617.92
1986-07-16	558	558	556	556	8,000	2,622.64
1986-07-15	560	560	560	560	12,000	2,641.51
1986-07-14	560	560	560	560	8,000	2,641.51
1986-07-11	556	560	555	560	12,000	2,641.51
1986-07-10	559	559	555	555	6,000	2,617.92
1986-07-09	560	560	555	560	12,000	2,641.51
1986-07-08	569	569	560	560	11,000	2,641.51
1986-07-07	570	570	565	565	9,000	2,665.09
1986-07-05	570	570	570	570	1,000	2,688.68
1986-07-04	579	579	565	565	22,000	2,665.09
1986-07-02	567	567	565	565	11,000	2,665.09
1986-07-01	566	571	566	567	9,000	2,674.53
1986-06-30	575	575	566	566	4,000	2,669.81
1986-06-28	570	575	570	575	5,000	2,712.26
1986-06-27	565	566	565	566	7,000	2,669.81
1986-06-26	566	569	565	565	12,000	2,665.09
1986-06-25	563	563	561	561	4,000	2,646.23
1986-06-24	561	570	561	565	5,000	2,665.09
1986-06-23	572	572	561	561	6,000	2,646.23
1986-06-21	561	565	560	565	13,000	2,665.09
1986-06-20	562	563	560	560	17,000	2,641.51
1986-06-19	575	575	569	572	12,000	2,698.11
1986-06-18	570	572	570	572	4,000	2,698.11
1986-06-17	572	590	571	580	11,000	2,735.85
1986-06-16	571	580	571	580	5,000	2,735.85
1986-06-13	569	569	569	569	9,000	2,683.96
1986-06-12	613	613	599	599	24,000	2,825.47
1986-06-11	619	619	600	615	62,000	2,900.94
1986-06-10	579	599	575	599	66,000	2,825.47
1986-06-09	584	590	583	584	17,000	2,754.72
1986-06-07	582	583	580	580	9,000	2,735.85
1986-06-06	571	571	562	562	11,000	2,650.94
1986-06-05	565	566	561	561	15,000	2,646.23
1986-06-04	558	565	558	560	9,000	2,641.51
1986-06-03	552	560	552	553	7,000	2,608.49
1986-06-02	552	552	551	551	9,000	2,599.06
1986-05-31	551	551	551	551	5,000	2,599.06
1986-05-30	550	560	550	550	25,000	2,594.34
1986-05-29	550	550	550	550	12,000	2,594.34
1986-05-28	550	550	550	550	12,000	2,594.34
1986-05-27	557	565	550	550	19,000	2,594.34
1986-05-26	556	557	555	557	5,000	2,627.36
1986-05-24	555	555	555	555	5,000	2,617.92
1986-05-22	561	565	555	555	11,000	2,617.92
1986-05-21	570	570	565	570	19,000	2,688.68
1986-05-20	561	573	559	570	60,000	2,688.68
1986-05-19	544	560	544	560	27,000	2,641.51
1986-05-17	545	545	544	544	7,000	2,566.04
1986-05-16	547	547	545	545	14,000	2,570.75
1986-05-15	548	548	548	548	1,000	2,584.91
1986-05-14	552	555	547	547	10,000	2,580.19
1986-05-13	550	552	550	552	10,000	2,603.77
1986-05-12	551	552	547	547	10,000	2,580.19
1986-05-09	551	551	547	547	15,000	2,580.19
1986-05-08	559	559	550	550	12,000	2,594.34
1986-05-07	551	552	550	551	12,000	2,599.06
1986-05-06	561	561	561	561	2,000	2,646.23
1986-05-02	551	551	545	551	14,000	2,599.06
1986-05-01	550	550	550	550	5,000	2,594.34
1986-04-30	543	549	543	545	12,000	2,570.75
1986-04-28	545	545	540	540	3,000	2,547.17
1986-04-26	546	546	540	540	6,000	2,547.17
1986-04-25	536	538	536	538	5,000	2,537.74
1986-04-24	540	540	535	540	20,000	2,547.17
1986-04-23	542	542	540	540	21,000	2,547.17
1986-04-22	548	548	542	543	18,000	2,561.32
1986-04-21	555	555	541	544	16,000	2,566.04
1986-04-19	550	555	550	550	12,000	2,594.34
1986-04-18	555	555	555	555	5,000	2,617.92
1986-04-17	562	562	555	555	33,000	2,617.92
1986-04-16	562	562	561	562	13,000	2,650.94
1986-04-15	561	565	561	562	15,000	2,650.94
1986-04-14	560	560	560	560	11,000	2,641.51
1986-04-11	566	566	565	565	8,000	2,665.09
1986-04-10	570	570	566	566	16,000	2,669.81
1986-04-09	565	566	565	566	7,000	2,669.81
1986-04-08	570	570	560	565	27,000	2,665.09
1986-04-07	570	570	566	570	44,000	2,688.68
1986-04-05	571	571	570	570	10,000	2,688.68
1986-04-04	570	570	570	570	4,000	2,688.68
1986-04-03	585	585	570	570	167,000	2,688.68
1986-04-02	585	585	585	585	27,000	2,759.43
1986-04-01	565	585	565	585	41,000	2,759.43
1986-03-31	563	563	562	562	5,000	2,650.94
1986-03-29	562	562	562	562	3,000	2,650.94
1986-03-28	570	570	560	560	15,000	2,641.51
1986-03-27	572	590	570	570	49,000	2,688.68
1986-03-26	566	590	566	590	29,000	2,783.02
1986-03-25	585	585	560	560	24,000	2,641.51
1986-03-24	590	600	590	595	44,000	2,806.60
1986-03-22	585	600	580	600	69,000	2,830.19
1986-03-20	590	595	590	590	27,000	2,783.02
1986-03-19	590	595	590	590	137,000	2,783.02
1986-03-18	588	600	585	595	57,000	2,806.60
1986-03-17	594	595	589	589	103,000	2,778.30
1986-03-15	608	618	601	614	39,000	2,896.23
1986-03-14	620	626	600	601	60,000	2,834.91
1986-03-13	595	620	590	620	170,000	2,924.53
1986-03-12	595	595	590	595	43,000	2,806.60
1986-03-11	586	590	580	580	49,000	2,735.85
1986-03-10	590	595	586	586	24,000	2,764.15
1986-03-07	586	595	586	590	31,000	2,783.02
1986-03-06	586	599	586	586	24,000	2,764.15
1986-03-05	595	599	595	595	45,000	2,806.60
1986-03-04	593	595	585	594	54,000	2,801.89
1986-03-03	590	593	580	593	40,000	2,797.17
1986-03-01	581	590	581	590	23,000	2,783.02
1986-02-28	586	594	581	581	22,000	2,740.57
1986-02-27	590	598	585	585	21,000	2,759.43
1986-02-26	592	598	582	584	31,000	2,754.72
1986-02-25	599	600	580	594	59,000	2,801.89
1986-02-24	570	599	566	599	65,000	2,825.47
1986-02-22	569	570	561	561	19,000	2,646.23
1986-02-21	573	575	568	570	24,000	2,688.68
1986-02-20	570	575	570	573	38,000	2,702.83
1986-02-19	576	576	571	571	28,000	2,693.40
1986-02-18	577	580	575	575	38,000	2,712.26
1986-02-17	571	575	570	575	18,000	2,712.26
1986-02-15	576	576	570	570	8,000	2,688.68
1986-02-14	570	580	570	580	41,000	2,735.85
1986-02-13	573	574	570	570	26,000	2,688.68
1986-02-12	577	577	570	575	24,000	2,712.26
1986-02-10	571	577	570	570	15,000	2,688.68
1986-02-07	588	590	562	562	29,000	2,650.94
1986-02-06	568	580	568	580	19,000	2,735.85
1986-02-05	571	571	565	567	7,000	2,674.53
1986-02-04	573	573	561	561	23,000	2,646.23
1986-02-03	579	579	575	575	10,000	2,712.26
1986-02-01	565	579	565	579	10,000	2,731.13
1986-01-31	559	579	559	561	25,000	2,646.23
1986-01-30	557	560	552	552	41,000	2,603.77
1986-01-29	557	560	555	555	19,000	2,617.92
1986-01-28	555	560	550	550	29,000	2,594.34
1986-01-27	565	565	560	560	22,000	2,641.51
1986-01-25	561	565	561	562	12,000	2,650.94
1986-01-24	574	575	558	558	28,000	2,632.08
1986-01-23	566	575	560	575	40,000	2,712.26
1986-01-22	561	570	561	565	17,000	2,665.09
1986-01-21	580	588	570	588	37,000	2,773.58
1986-01-20	590	595	580	580	34,000	2,735.85
1986-01-18	578	589	577	589	30,000	2,778.30
1986-01-17	590	590	573	575	47,000	2,712.26
1986-01-16	565	600	560	597	75,000	2,816.04
1986-01-14	560	570	560	565	14,000	2,665.09
1986-01-13	571	573	545	560	81,000	2,641.51
1986-01-10	536	560	536	555	51,000	2,617.92
1986-01-09	540	540	536	536	73,000	2,528.30
1986-01-08	545	566	535	536	61,000	2,528.30
1986-01-07	540	541	531	535	96,000	2,523.58
1986-01-06	540	560	540	550	15,000	2,594.34
1986-01-04	530	535	530	535	9,000	2,523.58

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