7284 盟和産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	535	535	522	522	4,000	2,610
1987-12-26	530	530	530	530	1,000	2,650
1987-12-24	559	559	530	530	36,000	2,650
1987-12-23	550	550	550	550	1,000	2,750
1987-12-22	550	560	550	560	19,000	2,800
1987-12-21	546	550	540	550	6,000	2,750
1987-12-18	544	544	536	536	8,000	2,680
1987-12-17	545	545	545	545	2,000	2,725
1987-12-16	550	550	540	545	5,000	2,725
1987-12-15	540	560	540	555	16,000	2,775
1987-12-14	555	555	550	550	4,000	2,750
1987-12-11	542	550	542	550	4,000	2,750
1987-12-10	550	560	535	535	25,000	2,675
1987-12-09	550	550	550	550	2,000	2,750
1987-12-08	531	549	531	549	3,000	2,745
1987-12-07	560	560	525	525	6,000	2,625
1987-12-05	560	560	560	560	5,000	2,800
1987-12-04	530	530	530	530	1,000	2,650
1987-12-03	515	515	515	515	1,000	2,575
1987-12-02	526	526	526	526	4,000	2,630
1987-12-01	516	516	516	516	3,000	2,580
1987-11-30	516	516	516	516	1,000	2,580
1987-11-28	527	527	527	527	1,000	2,635
1987-11-27	528	528	527	527	6,000	2,635
1987-11-26	527	527	527	527	1,000	2,635
1987-11-25	540	540	516	516	5,000	2,580
1987-11-24	530	530	530	530	1,000	2,650
1987-11-20	540	540	540	540	6,000	2,700
1987-11-18	510	510	510	510	2,000	2,550
1987-11-17	530	530	530	530	3,000	2,650
1987-11-16	520	520	520	520	18,000	2,600
1987-11-12	501	501	501	501	1,000	2,505
1987-11-10	526	526	521	521	10,000	2,605
1987-11-07	526	526	526	526	4,000	2,630
1987-11-05	560	570	560	570	2,000	2,850
1987-11-04	540	550	540	550	4,000	2,750
1987-11-02	536	540	536	540	3,000	2,700
1987-10-31	526	530	526	526	14,000	2,630
1987-10-30	530	530	521	521	4,000	2,605
1987-10-29	530	535	530	535	22,000	2,675
1987-10-28	530	553	530	550	5,000	2,750
1987-10-27	521	530	521	521	20,000	2,605
1987-10-26	565	565	531	531	24,000	2,655
1987-10-24	560	565	560	565	12,000	2,825
1987-10-23	569	569	560	560	3,000	2,800
1987-10-22	593	593	570	570	12,000	2,850
1987-10-21	550	554	550	553	21,000	2,765
1987-10-19	605	610	600	610	31,000	3,050
1987-10-16	620	630	620	620	66,000	3,100
1987-10-15	616	625	615	625	44,000	3,125
1987-10-14	616	620	610	610	56,000	3,050
1987-10-13	607	620	602	610	35,000	3,050
1987-10-12	612	612	605	605	10,000	3,025
1987-10-09	615	619	602	602	58,000	3,010
1987-10-08	615	615	610	615	27,000	3,075
1987-10-07	605	610	600	600	45,000	3,000
1987-10-06	610	620	610	615	61,000	3,075
1987-10-05	599	605	599	605	68,000	3,025
1987-10-03	582	598	582	585	36,000	2,925
1987-10-02	580	580	575	580	27,000	2,900
1987-10-01	560	580	560	575	36,000	2,875
1987-09-30	565	565	555	555	12,000	2,775
1987-09-29	560	560	560	560	9,000	2,800
1987-09-28	561	570	561	562	11,000	2,810
1987-09-25	562	570	560	570	16,000	2,850
1987-09-24	561	562	561	562	11,000	2,810
1987-09-22	563	570	562	562	11,000	2,810
1987-09-21	561	563	561	563	5,000	2,815
1987-09-18	560	560	555	560	16,000	2,800
1987-09-17	560	560	555	560	12,000	2,800
1987-09-16	550	550	550	550	6,000	2,750
1987-09-14	560	560	560	560	10,000	2,800
1987-09-11	566	566	560	560	7,000	2,800
1987-09-10	561	561	560	560	3,000	2,800
1987-09-09	560	560	560	560	2,000	2,800
1987-09-08	580	580	560	570	14,000	2,850
1987-09-07	580	581	570	580	32,000	2,900
1987-09-04	583	583	580	580	4,000	2,900
1987-09-03	583	584	580	583	25,000	2,915
1987-09-02	575	584	575	584	45,000	2,920
1987-09-01	580	580	571	580	34,000	2,900
1987-08-31	569	579	565	565	16,000	2,825
1987-08-29	565	570	565	570	17,000	2,850
1987-08-28	565	573	560	560	30,000	2,800
1987-08-27	571	584	550	550	74,000	2,750
1987-08-26	545	570	545	561	39,000	2,805
1987-08-25	543	547	543	543	11,000	2,715
1987-08-24	541	541	540	540	10,000	2,700
1987-08-22	540	540	530	540	10,000	2,700
1987-08-21	526	530	525	526	10,000	2,630
1987-08-20	536	536	520	520	10,000	2,600
1987-08-19	539	539	537	537	3,000	2,685
1987-08-18	547	550	540	540	11,000	2,700
1987-08-17	540	544	540	544	6,000	2,720
1987-08-14	537	537	537	537	1,000	2,685
1987-08-13	537	537	536	536	2,000	2,680
1987-08-12	535	540	535	535	5,000	2,675
1987-08-11	539	540	530	530	7,000	2,650
1987-08-10	544	544	544	544	14,000	2,720
1987-08-06	529	529	520	520	7,000	2,600
1987-08-05	525	530	525	530	15,000	2,650
1987-08-04	525	525	520	520	7,000	2,600
1987-08-03	525	525	510	515	9,000	2,575
1987-08-01	511	525	511	525	10,000	2,625
1987-07-31	525	525	510	525	6,000	2,625
1987-07-30	525	525	525	525	12,000	2,625
1987-07-29	496	500	495	495	16,000	2,475
1987-07-28	495	495	495	495	4,000	2,475
1987-07-25	518	518	518	518	9,000	2,590
1987-07-23	508	508	497	497	6,000	2,485
1987-07-22	528	528	518	518	6,000	2,590
1987-07-21	528	528	528	528	7,000	2,640
1987-07-20	548	549	547	548	15,000	2,740
1987-07-17	545	548	538	538	29,000	2,690
1987-07-16	528	550	528	540	60,000	2,700
1987-07-15	514	528	505	528	53,000	2,640
1987-07-14	496	516	496	505	32,000	2,525
1987-07-13	496	496	491	491	11,000	2,455
1987-07-10	492	496	490	496	23,000	2,480
1987-07-09	496	496	496	496	4,000	2,480
1987-07-08	497	497	495	496	10,000	2,480
1987-07-07	497	500	490	500	14,000	2,500
1987-07-06	497	500	497	497	7,000	2,485
1987-07-04	494	495	494	495	4,000	2,475
1987-07-03	497	497	490	492	18,000	2,460
1987-07-02	495	497	495	497	7,000	2,485
1987-07-01	499	500	495	495	21,000	2,475
1987-06-29	497	500	497	498	23,000	2,490
1987-06-27	494	495	493	495	9,000	2,475
1987-06-26	500	500	493	494	6,000	2,470
1987-06-25	493	495	492	495	12,000	2,475
1987-06-24	498	498	492	492	23,000	2,460
1987-06-23	498	498	492	492	10,000	2,460
1987-06-22	500	500	498	498	8,000	2,490
1987-06-19	496	496	496	496	8,000	2,480
1987-06-18	500	510	500	500	53,000	2,500
1987-06-17	499	499	495	499	50,000	2,495
1987-06-16	499	500	495	495	23,000	2,475
1987-06-15	495	500	493	496	24,000	2,480
1987-06-12	479	495	478	495	34,000	2,475
1987-06-11	480	485	480	480	22,000	2,400
1987-06-10	468	485	468	485	5,000	2,425
1987-06-09	470	470	466	466	8,000	2,330
1987-06-08	470	470	470	470	14,000	2,350
1987-06-06	465	465	465	465	2,000	2,325
1987-06-05	455	455	455	455	7,000	2,275
1987-06-04	445	445	445	445	8,000	2,225
1987-06-03	455	455	452	455	4,000	2,275
1987-06-02	463	463	451	451	4,000	2,255
1987-06-01	465	469	465	469	8,000	2,345
1987-05-30	470	472	470	470	17,000	2,350
1987-05-29	457	470	457	469	15,000	2,345
1987-05-28	450	460	450	457	25,000	2,285
1987-05-27	436	445	436	445	20,000	2,225
1987-05-26	435	435	435	435	4,000	2,175
1987-05-25	445	445	431	431	20,000	2,155
1987-05-23	431	431	430	430	3,000	2,150
1987-05-22	425	430	425	425	3,000	2,125
1987-05-21	425	425	421	425	5,000	2,125
1987-05-20	421	421	421	421	1,000	2,105
1987-05-18	421	421	420	420	6,000	2,100
1987-05-15	415	420	415	420	6,000	2,100
1987-05-14	420	420	415	415	8,000	2,075
1987-05-13	411	414	411	414	5,000	2,070
1987-05-12	409	411	409	411	2,000	2,055
1987-05-08	401	401	401	401	1,000	2,005
1987-05-07	400	400	400	400	6,000	2,000
1987-05-06	400	400	400	400	2,000	2,000
1987-05-02	395	395	395	395	1,000	1,975
1987-05-01	387	387	385	387	7,000	1,935
1987-04-28	386	387	386	387	7,000	1,935
1987-04-27	387	387	385	385	7,000	1,925
1987-04-25	387	387	387	387	2,000	1,935
1987-04-24	386	390	386	390	3,000	1,950
1987-04-23	387	387	385	385	4,000	1,925
1987-04-22	389	389	387	387	2,000	1,935
1987-04-21	385	386	385	385	3,000	1,925
1987-04-20	389	389	389	389	2,000	1,945
1987-04-17	389	389	382	382	5,000	1,910
1987-04-16	382	382	382	382	8,000	1,910
1987-04-15	385	390	380	380	13,000	1,900
1987-04-14	397	400	385	385	11,000	1,925
1987-04-13	400	400	395	395	15,000	1,975
1987-04-10	405	405	405	405	1,000	2,025
1987-04-09	403	405	400	405	8,000	2,025
1987-04-08	405	405	403	403	12,000	2,015
1987-04-07	405	405	405	405	2,000	2,025
1987-04-06	403	405	403	405	16,000	2,025
1987-04-04	405	405	405	405	9,000	2,025
1987-04-03	405	405	405	405	1,000	2,025
1987-04-02	402	405	400	405	8,000	2,025
1987-03-31	403	403	402	402	3,000	2,010
1987-03-28	400	400	400	400	4,000	2,000
1987-03-27	407	407	398	398	7,000	1,990
1987-03-26	418	418	406	406	8,000	2,030
1987-03-25	417	420	415	420	13,000	2,100
1987-03-24	418	420	417	420	11,000	2,100
1987-03-23	417	417	417	417	1,000	2,085
1987-03-20	415	415	415	415	10,000	2,075
1987-03-19	415	415	411	411	11,000	2,055
1987-03-18	415	415	415	415	11,000	2,075
1987-03-17	416	416	416	416	1,000	2,080
1987-03-16	415	416	415	415	5,000	2,075
1987-03-12	413	414	413	413	5,000	2,065
1987-03-11	413	415	412	412	6,000	2,060
1987-03-10	417	417	413	413	5,000	2,065
1987-03-09	415	415	412	412	3,000	2,060
1987-03-07	412	412	411	411	2,000	2,055
1987-03-06	411	411	411	411	3,000	2,055
1987-03-05	410	410	410	410	4,000	2,050
1987-03-04	410	410	410	410	3,000	2,050
1987-03-03	416	418	405	410	25,000	2,050
1987-03-02	416	416	411	411	8,000	2,055
1987-02-28	419	419	419	419	5,000	2,095
1987-02-27	419	419	419	419	10,000	2,095
1987-02-26	420	420	420	420	10,000	2,100
1987-02-25	420	420	420	420	4,000	2,100
1987-02-24	421	421	419	420	7,000	2,100
1987-02-23	419	419	419	419	3,000	2,095
1987-02-20	418	419	418	418	3,000	2,090
1987-02-19	425	425	416	416	11,000	2,080
1987-02-18	435	435	425	425	11,000	2,125
1987-02-17	435	435	433	433	5,000	2,165
1987-02-13	427	427	427	427	3,000	2,135
1987-02-12	415	427	415	427	5,000	2,135
1987-02-10	413	413	413	413	1,000	2,065
1987-02-09	412	412	412	412	2,000	2,060
1987-02-07	415	415	415	415	1,000	2,075
1987-02-06	416	416	416	416	1,000	2,080
1987-02-05	416	416	416	416	3,000	2,080
1987-02-04	415	415	410	410	12,000	2,050
1987-02-03	422	422	420	420	4,000	2,100
1987-02-02	421	421	421	421	3,000	2,105
1987-01-31	425	425	411	411	8,000	2,055
1987-01-30	429	430	426	426	4,000	2,130
1987-01-29	415	430	415	430	6,000	2,150
1987-01-28	427	427	420	425	36,000	2,125
1987-01-27	426	427	426	427	5,000	2,135
1987-01-26	430	430	425	428	8,000	2,140
1987-01-24	426	426	426	426	2,000	2,130
1987-01-23	425	426	425	426	9,000	2,130
1987-01-21	426	427	425	425	5,000	2,125
1987-01-20	430	430	425	425	6,000	2,125
1987-01-16	427	427	427	427	1,000	2,135
1987-01-13	430	430	425	425	6,000	2,125
1987-01-12	431	431	430	430	3,000	2,150
1987-01-09	430	430	430	430	6,000	2,150
1987-01-08	430	430	430	430	3,000	2,150
1987-01-07	430	430	425	430	13,000	2,150
1987-01-06	428	428	427	427	7,000	2,135
1987-01-05	425	425	425	425	22,000	2,125

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