7284 盟和産業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1988-12-26 | 620 | 620 | 618 | 618 | 30,000 | 3,090 |
| 1988-12-24 | 619 | 620 | 618 | 620 | 28,000 | 3,100 |
| 1988-12-23 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1988-12-21 | 619 | 620 | 619 | 620 | 13,000 | 3,100 |
| 1988-12-20 | 620 | 620 | 619 | 620 | 4,000 | 3,100 |
| 1988-12-19 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1988-12-16 | 625 | 625 | 620 | 620 | 7,000 | 3,100 |
| 1988-12-15 | 624 | 625 | 624 | 625 | 3,000 | 3,125 |
| 1988-12-14 | 630 | 645 | 620 | 625 | 10,000 | 3,125 |
| 1988-12-13 | 620 | 625 | 620 | 620 | 9,000 | 3,100 |
| 1988-12-12 | 650 | 650 | 645 | 645 | 5,000 | 3,225 |
| 1988-12-09 | 650 | 651 | 650 | 651 | 11,000 | 3,255 |
| 1988-12-08 | 655 | 655 | 650 | 650 | 3,000 | 3,250 |
| 1988-12-07 | 645 | 655 | 645 | 655 | 7,000 | 3,275 |
| 1988-12-06 | 635 | 645 | 635 | 645 | 8,000 | 3,225 |
| 1988-12-05 | 655 | 655 | 637 | 637 | 14,000 | 3,185 |
| 1988-12-03 | 645 | 660 | 645 | 645 | 33,000 | 3,225 |
| 1988-12-02 | 650 | 650 | 640 | 645 | 13,000 | 3,225 |
| 1988-12-01 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1988-11-30 | 639 | 640 | 629 | 640 | 4,000 | 3,200 |
| 1988-11-29 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1988-11-28 | 656 | 656 | 640 | 640 | 9,000 | 3,200 |
| 1988-11-25 | 640 | 660 | 640 | 660 | 22,000 | 3,300 |
| 1988-11-24 | 625 | 629 | 615 | 620 | 34,000 | 3,100 |
| 1988-11-22 | 610 | 620 | 605 | 618 | 37,000 | 3,090 |
| 1988-11-21 | 599 | 610 | 599 | 605 | 22,000 | 3,025 |
| 1988-11-18 | 581 | 590 | 581 | 590 | 12,000 | 2,950 |
| 1988-11-17 | 574 | 575 | 572 | 575 | 18,000 | 2,875 |
| 1988-11-16 | 572 | 572 | 571 | 572 | 10,000 | 2,860 |
| 1988-11-15 | 570 | 571 | 570 | 571 | 4,000 | 2,855 |
| 1988-11-14 | 574 | 574 | 570 | 570 | 26,000 | 2,850 |
| 1988-11-11 | 575 | 575 | 574 | 574 | 15,000 | 2,870 |
| 1988-11-10 | 575 | 575 | 571 | 571 | 4,000 | 2,855 |
| 1988-11-09 | 581 | 581 | 575 | 575 | 20,000 | 2,875 |
| 1988-11-08 | 582 | 582 | 581 | 581 | 3,000 | 2,905 |
| 1988-11-04 | 590 | 590 | 581 | 581 | 6,000 | 2,905 |
| 1988-11-01 | 599 | 599 | 590 | 590 | 4,000 | 2,950 |
| 1988-10-31 | 580 | 580 | 570 | 580 | 7,000 | 2,900 |
| 1988-10-29 | 570 | 580 | 570 | 580 | 11,000 | 2,900 |
| 1988-10-28 | 567 | 567 | 567 | 567 | 7,000 | 2,835 |
| 1988-10-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1988-10-26 | 610 | 610 | 583 | 583 | 5,000 | 2,915 |
| 1988-10-25 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1988-10-24 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1988-10-22 | 560 | 560 | 555 | 555 | 5,000 | 2,775 |
| 1988-10-21 | 560 | 560 | 551 | 551 | 18,000 | 2,755 |
| 1988-10-19 | 567 | 567 | 560 | 560 | 9,000 | 2,800 |
| 1988-10-17 | 562 | 567 | 562 | 567 | 5,000 | 2,835 |
| 1988-10-12 | 560 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1988-10-11 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1988-10-05 | 571 | 571 | 570 | 570 | 6,000 | 2,850 |
| 1988-10-04 | 579 | 579 | 570 | 570 | 8,000 | 2,850 |
| 1988-10-03 | 579 | 590 | 579 | 590 | 10,000 | 2,950 |
| 1988-09-30 | 619 | 619 | 599 | 599 | 3,000 | 2,995 |
| 1988-09-28 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1988-09-27 | 600 | 600 | 590 | 590 | 4,000 | 2,950 |
| 1988-09-26 | 606 | 606 | 605 | 605 | 7,000 | 3,025 |
| 1988-09-24 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 1988-09-22 | 625 | 625 | 606 | 606 | 21,000 | 3,030 |
| 1988-09-21 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1988-09-20 | 630 | 630 | 615 | 615 | 27,000 | 3,075 |
| 1988-09-19 | 621 | 630 | 621 | 630 | 6,000 | 3,150 |
| 1988-09-16 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1988-09-14 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1988-09-13 | 632 | 632 | 630 | 630 | 9,000 | 3,150 |
| 1988-09-12 | 631 | 631 | 630 | 630 | 5,000 | 3,150 |
| 1988-09-09 | 631 | 631 | 630 | 631 | 5,000 | 3,155 |
| 1988-09-08 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1988-09-07 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1988-09-06 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1988-09-05 | 660 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1988-09-03 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1988-09-02 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1988-09-01 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1988-08-31 | 660 | 660 | 650 | 655 | 7,000 | 3,275 |
| 1988-08-29 | 689 | 689 | 689 | 689 | 3,000 | 3,445 |
| 1988-08-27 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 1988-08-25 | 689 | 695 | 685 | 689 | 15,000 | 3,445 |
| 1988-08-24 | 662 | 690 | 662 | 690 | 7,000 | 3,450 |
| 1988-08-23 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1988-08-22 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1988-08-19 | 662 | 670 | 662 | 670 | 2,000 | 3,350 |
| 1988-08-18 | 661 | 661 | 661 | 661 | 4,000 | 3,305 |
| 1988-08-17 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1988-08-16 | 670 | 670 | 660 | 660 | 10,000 | 3,300 |
| 1988-08-15 | 681 | 681 | 680 | 680 | 7,000 | 3,400 |
| 1988-08-12 | 680 | 681 | 680 | 681 | 10,000 | 3,405 |
| 1988-08-11 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 1988-08-10 | 681 | 683 | 681 | 683 | 3,000 | 3,415 |
| 1988-08-09 | 683 | 683 | 682 | 683 | 5,000 | 3,415 |
| 1988-08-08 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1988-08-06 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1988-08-05 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1988-08-04 | 691 | 710 | 680 | 710 | 19,000 | 3,550 |
| 1988-08-03 | 680 | 690 | 680 | 681 | 5,000 | 3,405 |
| 1988-08-02 | 693 | 693 | 680 | 690 | 14,000 | 3,450 |
| 1988-08-01 | 690 | 700 | 690 | 693 | 12,000 | 3,465 |
| 1988-07-30 | 700 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1988-07-29 | 700 | 700 | 690 | 700 | 7,000 | 3,500 |
| 1988-07-28 | 702 | 710 | 702 | 710 | 7,000 | 3,550 |
| 1988-07-27 | 690 | 710 | 690 | 710 | 29,000 | 3,550 |
| 1988-07-26 | 691 | 699 | 690 | 695 | 26,000 | 3,475 |
| 1988-07-25 | 699 | 699 | 699 | 699 | 10,000 | 3,495 |
| 1988-07-23 | 690 | 700 | 690 | 700 | 22,000 | 3,500 |
| 1988-07-22 | 689 | 700 | 675 | 700 | 19,000 | 3,500 |
| 1988-07-21 | 699 | 699 | 699 | 699 | 25,000 | 3,495 |
| 1988-07-20 | 675 | 675 | 665 | 665 | 27,000 | 3,325 |
| 1988-07-19 | 685 | 690 | 680 | 680 | 27,000 | 3,400 |
| 1988-07-18 | 690 | 690 | 685 | 685 | 16,000 | 3,425 |
| 1988-07-15 | 698 | 700 | 690 | 690 | 11,000 | 3,450 |
| 1988-07-14 | 701 | 705 | 698 | 698 | 17,000 | 3,490 |
| 1988-07-13 | 706 | 706 | 695 | 700 | 25,000 | 3,500 |
| 1988-07-12 | 706 | 706 | 705 | 706 | 18,000 | 3,530 |
| 1988-07-11 | 710 | 710 | 706 | 706 | 5,000 | 3,530 |
| 1988-07-08 | 705 | 720 | 705 | 720 | 30,000 | 3,600 |
| 1988-07-07 | 705 | 705 | 695 | 695 | 22,000 | 3,475 |
| 1988-07-06 | 701 | 705 | 700 | 702 | 12,000 | 3,510 |
| 1988-07-05 | 697 | 710 | 696 | 700 | 12,000 | 3,500 |
| 1988-07-04 | 700 | 700 | 690 | 695 | 5,000 | 3,475 |
| 1988-07-02 | 710 | 710 | 700 | 700 | 14,000 | 3,500 |
| 1988-07-01 | 710 | 710 | 700 | 705 | 22,000 | 3,525 |
| 1988-06-30 | 749 | 749 | 716 | 716 | 19,000 | 3,580 |
| 1988-06-29 | 716 | 725 | 715 | 725 | 10,000 | 3,625 |
| 1988-06-28 | 715 | 715 | 715 | 715 | 11,000 | 3,575 |
| 1988-06-27 | 747 | 747 | 725 | 730 | 22,000 | 3,650 |
| 1988-06-25 | 760 | 760 | 750 | 750 | 22,000 | 3,750 |
| 1988-06-24 | 756 | 760 | 755 | 755 | 29,000 | 3,775 |
| 1988-06-23 | 770 | 774 | 750 | 755 | 146,000 | 3,775 |
| 1988-06-22 | 730 | 786 | 730 | 770 | 259,000 | 3,850 |
| 1988-06-21 | 710 | 720 | 710 | 720 | 63,000 | 3,600 |
| 1988-06-20 | 710 | 710 | 705 | 706 | 27,000 | 3,530 |
| 1988-06-17 | 708 | 710 | 705 | 710 | 20,000 | 3,550 |
| 1988-06-16 | 703 | 707 | 703 | 705 | 20,000 | 3,525 |
| 1988-06-15 | 707 | 707 | 705 | 705 | 17,000 | 3,525 |
| 1988-06-14 | 703 | 709 | 703 | 707 | 25,000 | 3,535 |
| 1988-06-13 | 705 | 709 | 701 | 702 | 14,000 | 3,510 |
| 1988-06-10 | 708 | 708 | 700 | 700 | 14,000 | 3,500 |
| 1988-06-09 | 709 | 710 | 705 | 709 | 23,000 | 3,545 |
| 1988-06-08 | 705 | 709 | 702 | 709 | 27,000 | 3,545 |
| 1988-06-07 | 710 | 710 | 701 | 705 | 19,000 | 3,525 |
| 1988-06-06 | 701 | 702 | 701 | 701 | 25,000 | 3,505 |
| 1988-06-04 | 705 | 710 | 700 | 701 | 21,000 | 3,505 |
| 1988-06-03 | 710 | 710 | 705 | 707 | 18,000 | 3,535 |
| 1988-06-02 | 710 | 712 | 707 | 712 | 37,000 | 3,560 |
| 1988-06-01 | 710 | 720 | 705 | 712 | 48,000 | 3,560 |
| 1988-05-31 | 710 | 712 | 705 | 710 | 41,000 | 3,550 |
| 1988-05-30 | 713 | 715 | 710 | 710 | 14,000 | 3,550 |
| 1988-05-28 | 725 | 725 | 710 | 710 | 27,000 | 3,550 |
| 1988-05-27 | 720 | 727 | 705 | 720 | 54,000 | 3,600 |
| 1988-05-26 | 709 | 720 | 700 | 715 | 59,000 | 3,575 |
| 1988-05-25 | 712 | 715 | 705 | 705 | 20,000 | 3,525 |
| 1988-05-24 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1988-05-23 | 725 | 725 | 710 | 710 | 42,000 | 3,550 |
| 1988-05-20 | 727 | 727 | 705 | 708 | 15,000 | 3,540 |
| 1988-05-19 | 713 | 728 | 713 | 728 | 71,000 | 3,640 |
| 1988-05-18 | 720 | 729 | 711 | 729 | 100,000 | 3,645 |
| 1988-05-17 | 723 | 738 | 705 | 705 | 304,000 | 3,525 |
| 1988-05-16 | 679 | 705 | 675 | 700 | 205,000 | 3,500 |
| 1988-05-13 | 668 | 670 | 660 | 665 | 27,000 | 3,325 |
| 1988-05-12 | 652 | 668 | 652 | 668 | 8,000 | 3,340 |
| 1988-05-11 | 656 | 660 | 650 | 652 | 19,000 | 3,260 |
| 1988-05-10 | 669 | 669 | 650 | 656 | 9,000 | 3,280 |
| 1988-05-09 | 656 | 670 | 650 | 670 | 33,000 | 3,350 |
| 1988-05-07 | 660 | 660 | 655 | 655 | 18,000 | 3,275 |
| 1988-05-06 | 675 | 675 | 660 | 660 | 34,000 | 3,300 |
| 1988-05-02 | 661 | 670 | 654 | 670 | 28,000 | 3,350 |
| 1988-04-30 | 660 | 660 | 653 | 653 | 12,000 | 3,265 |
| 1988-04-28 | 669 | 669 | 660 | 660 | 29,000 | 3,300 |
| 1988-04-27 | 670 | 670 | 662 | 662 | 28,000 | 3,310 |
| 1988-04-26 | 680 | 680 | 665 | 670 | 71,000 | 3,350 |
| 1988-04-25 | 640 | 669 | 631 | 669 | 44,000 | 3,345 |
| 1988-04-23 | 631 | 640 | 628 | 628 | 26,000 | 3,140 |
| 1988-04-22 | 631 | 640 | 630 | 631 | 13,000 | 3,155 |
| 1988-04-21 | 635 | 639 | 630 | 631 | 17,000 | 3,155 |
| 1988-04-20 | 639 | 645 | 639 | 640 | 13,000 | 3,200 |
| 1988-04-19 | 635 | 640 | 635 | 640 | 8,000 | 3,200 |
| 1988-04-18 | 650 | 650 | 635 | 640 | 9,000 | 3,200 |
| 1988-04-15 | 630 | 650 | 625 | 650 | 13,000 | 3,250 |
| 1988-04-14 | 630 | 631 | 630 | 630 | 19,000 | 3,150 |
| 1988-04-13 | 630 | 631 | 630 | 630 | 10,000 | 3,150 |
| 1988-04-12 | 632 | 632 | 630 | 630 | 19,000 | 3,150 |
| 1988-04-11 | 622 | 622 | 622 | 622 | 10,000 | 3,110 |
| 1988-04-08 | 620 | 621 | 620 | 621 | 3,000 | 3,105 |
| 1988-04-07 | 630 | 630 | 625 | 630 | 6,000 | 3,150 |
| 1988-04-06 | 612 | 630 | 612 | 630 | 10,000 | 3,150 |
| 1988-04-05 | 613 | 613 | 606 | 611 | 50,000 | 3,055 |
| 1988-04-04 | 626 | 626 | 611 | 611 | 12,000 | 3,055 |
| 1988-04-02 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1988-04-01 | 630 | 630 | 615 | 626 | 11,000 | 3,130 |
| 1988-03-31 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1988-03-30 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1988-03-29 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1988-03-26 | 630 | 630 | 610 | 615 | 5,000 | 3,075 |
| 1988-03-25 | 639 | 640 | 630 | 640 | 15,000 | 3,200 |
| 1988-03-24 | 634 | 645 | 631 | 645 | 18,000 | 3,225 |
| 1988-03-23 | 643 | 643 | 631 | 636 | 23,000 | 3,180 |
| 1988-03-22 | 650 | 650 | 642 | 642 | 30,000 | 3,210 |
| 1988-03-18 | 645 | 650 | 640 | 642 | 26,000 | 3,210 |
| 1988-03-17 | 657 | 657 | 645 | 645 | 17,000 | 3,225 |
| 1988-03-16 | 670 | 670 | 655 | 655 | 14,000 | 3,275 |
| 1988-03-15 | 685 | 685 | 670 | 670 | 68,000 | 3,350 |
| 1988-03-14 | 650 | 671 | 640 | 670 | 81,000 | 3,350 |
| 1988-03-11 | 646 | 650 | 640 | 640 | 54,000 | 3,200 |
| 1988-03-10 | 649 | 657 | 645 | 645 | 79,000 | 3,225 |
| 1988-03-09 | 649 | 649 | 640 | 645 | 22,000 | 3,225 |
| 1988-03-08 | 640 | 650 | 640 | 650 | 10,000 | 3,250 |
| 1988-03-07 | 636 | 650 | 635 | 635 | 12,000 | 3,175 |
| 1988-03-05 | 645 | 645 | 640 | 645 | 7,000 | 3,225 |
| 1988-03-04 | 640 | 640 | 635 | 635 | 7,000 | 3,175 |
| 1988-03-03 | 631 | 650 | 631 | 650 | 11,000 | 3,250 |
| 1988-03-02 | 632 | 640 | 630 | 640 | 25,000 | 3,200 |
| 1988-03-01 | 632 | 650 | 632 | 640 | 34,000 | 3,200 |
| 1988-02-29 | 640 | 640 | 630 | 630 | 31,000 | 3,150 |
| 1988-02-27 | 645 | 645 | 640 | 644 | 17,000 | 3,220 |
| 1988-02-26 | 646 | 662 | 645 | 645 | 61,000 | 3,225 |
| 1988-02-25 | 650 | 650 | 640 | 640 | 19,000 | 3,200 |
| 1988-02-24 | 633 | 651 | 632 | 651 | 28,000 | 3,255 |
| 1988-02-23 | 631 | 635 | 630 | 633 | 26,000 | 3,165 |
| 1988-02-22 | 630 | 636 | 630 | 631 | 25,000 | 3,155 |
| 1988-02-19 | 640 | 640 | 636 | 636 | 16,000 | 3,180 |
| 1988-02-18 | 650 | 650 | 636 | 641 | 18,000 | 3,205 |
| 1988-02-17 | 650 | 650 | 636 | 645 | 22,000 | 3,225 |
| 1988-02-16 | 640 | 650 | 640 | 640 | 32,000 | 3,200 |
| 1988-02-15 | 656 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1988-02-12 | 680 | 680 | 650 | 650 | 83,000 | 3,250 |
| 1988-02-10 | 639 | 680 | 639 | 675 | 171,000 | 3,375 |
| 1988-02-09 | 633 | 640 | 630 | 640 | 37,000 | 3,200 |
| 1988-02-08 | 640 | 640 | 630 | 640 | 23,000 | 3,200 |
| 1988-02-06 | 640 | 640 | 624 | 640 | 36,000 | 3,200 |
| 1988-02-05 | 660 | 665 | 640 | 640 | 67,000 | 3,200 |
| 1988-02-04 | 694 | 694 | 651 | 651 | 154,000 | 3,255 |
| 1988-02-03 | 650 | 687 | 650 | 684 | 479,000 | 3,420 |
| 1988-02-02 | 620 | 649 | 620 | 648 | 59,000 | 3,240 |
| 1988-02-01 | 640 | 650 | 630 | 650 | 61,000 | 3,250 |
| 1988-01-30 | 644 | 650 | 635 | 650 | 158,000 | 3,250 |
| 1988-01-29 | 606 | 650 | 606 | 645 | 110,000 | 3,225 |
| 1988-01-28 | 628 | 630 | 601 | 601 | 46,000 | 3,005 |
| 1988-01-27 | 640 | 640 | 600 | 600 | 85,000 | 3,000 |
| 1988-01-26 | 650 | 650 | 623 | 640 | 163,000 | 3,200 |
| 1988-01-25 | 620 | 652 | 620 | 647 | 234,000 | 3,235 |
| 1988-01-23 | 581 | 600 | 581 | 600 | 66,000 | 3,000 |
| 1988-01-22 | 580 | 580 | 575 | 575 | 25,000 | 2,875 |
| 1988-01-21 | 575 | 580 | 575 | 580 | 7,000 | 2,900 |
| 1988-01-20 | 580 | 582 | 580 | 582 | 8,000 | 2,910 |
| 1988-01-19 | 585 | 585 | 580 | 580 | 28,000 | 2,900 |
| 1988-01-18 | 576 | 585 | 570 | 585 | 41,000 | 2,925 |
| 1988-01-13 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1988-01-12 | 580 | 580 | 560 | 575 | 11,000 | 2,875 |
| 1988-01-11 | 570 | 570 | 561 | 561 | 24,000 | 2,805 |
| 1988-01-08 | 560 | 580 | 557 | 571 | 42,000 | 2,855 |
| 1988-01-07 | 559 | 559 | 559 | 559 | 4,000 | 2,795 |
| 1988-01-06 | 546 | 559 | 546 | 555 | 9,000 | 2,775 |
| 1988-01-05 | 545 | 545 | 541 | 541 | 6,000 | 2,705 |
| 1988-01-04 | 559 | 559 | 559 | 559 | 10,000 | 2,795 |
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
