7284 盟和産業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 942 | 947 | 941 | 945 | 9,000 | 4,725 |
| 1989-12-28 | 949 | 950 | 941 | 941 | 18,000 | 4,705 |
| 1989-12-27 | 950 | 950 | 940 | 950 | 29,000 | 4,750 |
| 1989-12-26 | 955 | 960 | 950 | 950 | 17,000 | 4,750 |
| 1989-12-25 | 961 | 961 | 952 | 955 | 40,000 | 4,775 |
| 1989-12-22 | 950 | 960 | 950 | 951 | 75,000 | 4,755 |
| 1989-12-21 | 953 | 965 | 950 | 951 | 34,000 | 4,755 |
| 1989-12-20 | 960 | 970 | 950 | 950 | 44,000 | 4,750 |
| 1989-12-19 | 970 | 970 | 951 | 951 | 52,000 | 4,755 |
| 1989-12-18 | 975 | 979 | 970 | 975 | 85,000 | 4,875 |
| 1989-12-15 | 955 | 985 | 952 | 980 | 184,000 | 4,900 |
| 1989-12-14 | 949 | 965 | 945 | 950 | 121,000 | 4,750 |
| 1989-12-13 | 942 | 950 | 941 | 950 | 72,000 | 4,750 |
| 1989-12-12 | 948 | 950 | 931 | 940 | 71,000 | 4,700 |
| 1989-12-11 | 946 | 950 | 940 | 940 | 38,000 | 4,700 |
| 1989-12-08 | 946 | 950 | 935 | 945 | 74,000 | 4,725 |
| 1989-12-07 | 929 | 950 | 929 | 950 | 126,000 | 4,750 |
| 1989-12-06 | 929 | 933 | 915 | 929 | 126,000 | 4,645 |
| 1989-12-05 | 913 | 940 | 913 | 938 | 110,000 | 4,690 |
| 1989-12-04 | 905 | 924 | 905 | 920 | 64,000 | 4,600 |
| 1989-12-01 | 900 | 907 | 900 | 900 | 66,000 | 4,500 |
| 1989-11-30 | 900 | 910 | 900 | 900 | 44,000 | 4,500 |
| 1989-11-29 | 900 | 910 | 895 | 901 | 57,000 | 4,505 |
| 1989-11-28 | 900 | 910 | 900 | 900 | 70,000 | 4,500 |
| 1989-11-27 | 910 | 910 | 900 | 900 | 76,000 | 4,500 |
| 1989-11-24 | 909 | 909 | 901 | 905 | 12,000 | 4,525 |
| 1989-11-22 | 905 | 910 | 900 | 901 | 50,000 | 4,505 |
| 1989-11-21 | 900 | 905 | 900 | 905 | 52,000 | 4,525 |
| 1989-11-20 | 900 | 904 | 890 | 890 | 23,000 | 4,450 |
| 1989-11-17 | 910 | 910 | 895 | 900 | 41,000 | 4,500 |
| 1989-11-16 | 920 | 920 | 910 | 910 | 128,000 | 4,550 |
| 1989-11-15 | 900 | 920 | 900 | 910 | 178,000 | 4,550 |
| 1989-11-14 | 875 | 883 | 875 | 883 | 79,000 | 4,415 |
| 1989-11-13 | 874 | 874 | 866 | 874 | 29,000 | 4,370 |
| 1989-11-10 | 869 | 874 | 859 | 874 | 41,000 | 4,370 |
| 1989-11-09 | 851 | 859 | 851 | 859 | 38,000 | 4,295 |
| 1989-11-08 | 856 | 856 | 851 | 851 | 33,000 | 4,255 |
| 1989-11-07 | 836 | 841 | 836 | 836 | 10,000 | 4,180 |
| 1989-11-06 | 851 | 851 | 831 | 835 | 9,000 | 4,175 |
| 1989-11-02 | 861 | 861 | 850 | 851 | 20,000 | 4,255 |
| 1989-11-01 | 850 | 876 | 850 | 851 | 15,000 | 4,255 |
| 1989-10-31 | 855 | 864 | 850 | 850 | 31,000 | 4,250 |
| 1989-10-30 | 860 | 865 | 860 | 860 | 23,000 | 4,300 |
| 1989-10-27 | 880 | 880 | 872 | 880 | 49,000 | 4,400 |
| 1989-10-26 | 880 | 899 | 880 | 890 | 90,000 | 4,450 |
| 1989-10-25 | 891 | 904 | 881 | 881 | 81,000 | 4,405 |
| 1989-10-24 | 910 | 915 | 895 | 900 | 282,000 | 4,500 |
| 1989-10-23 | 890 | 931 | 884 | 930 | 206,000 | 4,650 |
| 1989-10-20 | 871 | 885 | 871 | 877 | 69,000 | 4,385 |
| 1989-10-19 | 880 | 885 | 870 | 870 | 65,000 | 4,350 |
| 1989-10-18 | 885 | 885 | 870 | 880 | 35,000 | 4,400 |
| 1989-10-17 | 865 | 880 | 860 | 875 | 33,000 | 4,375 |
| 1989-10-16 | 875 | 880 | 845 | 845 | 50,000 | 4,225 |
| 1989-10-13 | 866 | 896 | 866 | 895 | 71,000 | 4,475 |
| 1989-10-12 | 887 | 888 | 870 | 870 | 78,000 | 4,350 |
| 1989-10-11 | 890 | 893 | 884 | 890 | 80,000 | 4,450 |
| 1989-10-09 | 896 | 896 | 881 | 881 | 40,000 | 4,405 |
| 1989-10-06 | 885 | 896 | 885 | 890 | 86,000 | 4,450 |
| 1989-10-05 | 865 | 889 | 865 | 875 | 60,000 | 4,375 |
| 1989-10-04 | 855 | 880 | 855 | 860 | 37,000 | 4,300 |
| 1989-10-03 | 875 | 875 | 850 | 860 | 43,000 | 4,300 |
| 1989-10-02 | 835 | 840 | 835 | 840 | 10,000 | 4,200 |
| 1989-09-29 | 830 | 839 | 825 | 831 | 30,000 | 4,155 |
| 1989-09-28 | 839 | 844 | 839 | 839 | 33,000 | 4,195 |
| 1989-09-27 | 825 | 849 | 820 | 840 | 86,000 | 4,200 |
| 1989-09-26 | 857 | 860 | 836 | 836 | 81,000 | 4,180 |
| 1989-09-25 | 899 | 900 | 880 | 891 | 278,000 | 4,455 |
| 1989-09-22 | 820 | 880 | 820 | 874 | 158,000 | 4,370 |
| 1989-09-21 | 825 | 830 | 820 | 823 | 36,000 | 4,115 |
| 1989-09-20 | 819 | 825 | 819 | 825 | 33,000 | 4,125 |
| 1989-09-19 | 810 | 815 | 810 | 815 | 7,000 | 4,075 |
| 1989-09-18 | 805 | 810 | 800 | 810 | 9,000 | 4,050 |
| 1989-09-14 | 800 | 808 | 800 | 805 | 24,000 | 4,025 |
| 1989-09-13 | 800 | 800 | 792 | 792 | 16,000 | 3,960 |
| 1989-09-12 | 800 | 800 | 780 | 780 | 29,000 | 3,900 |
| 1989-09-11 | 809 | 810 | 800 | 800 | 35,000 | 4,000 |
| 1989-09-08 | 810 | 815 | 805 | 805 | 46,000 | 4,025 |
| 1989-09-07 | 810 | 810 | 806 | 806 | 19,000 | 4,030 |
| 1989-09-06 | 810 | 819 | 810 | 810 | 31,000 | 4,050 |
| 1989-09-05 | 829 | 829 | 806 | 810 | 42,000 | 4,050 |
| 1989-09-04 | 835 | 835 | 820 | 820 | 25,000 | 4,100 |
| 1989-09-01 | 825 | 839 | 820 | 838 | 45,000 | 4,190 |
| 1989-08-31 | 835 | 840 | 830 | 840 | 59,000 | 4,200 |
| 1989-08-30 | 859 | 860 | 844 | 854 | 109,000 | 4,270 |
| 1989-08-29 | 849 | 870 | 846 | 869 | 117,000 | 4,345 |
| 1989-08-28 | 847 | 849 | 844 | 846 | 54,000 | 4,230 |
| 1989-08-25 | 846 | 850 | 839 | 840 | 124,000 | 4,200 |
| 1989-08-24 | 830 | 848 | 830 | 848 | 118,000 | 4,240 |
| 1989-08-23 | 845 | 845 | 830 | 830 | 128,000 | 4,150 |
| 1989-08-22 | 837 | 848 | 836 | 848 | 85,000 | 4,240 |
| 1989-08-21 | 849 | 849 | 830 | 830 | 150,000 | 4,150 |
| 1989-08-18 | 812 | 871 | 812 | 858 | 342,000 | 4,290 |
| 1989-08-17 | 798 | 810 | 796 | 810 | 104,000 | 4,050 |
| 1989-08-16 | 796 | 796 | 785 | 790 | 69,000 | 3,950 |
| 1989-08-15 | 790 | 799 | 785 | 791 | 62,000 | 3,955 |
| 1989-08-14 | 801 | 805 | 790 | 799 | 41,000 | 3,995 |
| 1989-08-11 | 817 | 817 | 800 | 805 | 127,000 | 4,025 |
| 1989-08-10 | 820 | 830 | 810 | 820 | 205,000 | 4,100 |
| 1989-08-09 | 806 | 820 | 801 | 807 | 275,000 | 4,035 |
| 1989-08-08 | 816 | 816 | 805 | 805 | 137,000 | 4,025 |
| 1989-08-07 | 826 | 833 | 806 | 816 | 236,000 | 4,080 |
| 1989-08-04 | 810 | 850 | 802 | 836 | 440,000 | 4,180 |
| 1989-08-03 | 784 | 800 | 784 | 800 | 283,000 | 4,000 |
| 1989-08-02 | 779 | 796 | 770 | 784 | 176,000 | 3,920 |
| 1989-08-01 | 750 | 770 | 750 | 770 | 104,000 | 3,850 |
| 1989-07-31 | 745 | 750 | 730 | 750 | 58,000 | 3,750 |
| 1989-07-28 | 735 | 750 | 735 | 745 | 54,000 | 3,725 |
| 1989-07-27 | 722 | 735 | 722 | 735 | 41,000 | 3,675 |
| 1989-07-26 | 729 | 730 | 725 | 730 | 42,000 | 3,650 |
| 1989-07-25 | 730 | 730 | 725 | 725 | 10,000 | 3,625 |
| 1989-07-24 | 712 | 734 | 710 | 721 | 39,000 | 3,605 |
| 1989-07-21 | 703 | 720 | 703 | 719 | 39,000 | 3,595 |
| 1989-07-19 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1989-07-18 | 705 | 705 | 701 | 701 | 9,000 | 3,505 |
| 1989-07-17 | 720 | 720 | 700 | 700 | 18,000 | 3,500 |
| 1989-07-14 | 721 | 721 | 720 | 720 | 13,000 | 3,600 |
| 1989-07-13 | 720 | 720 | 716 | 720 | 27,000 | 3,600 |
| 1989-07-12 | 718 | 720 | 718 | 720 | 12,000 | 3,600 |
| 1989-07-11 | 712 | 719 | 712 | 719 | 4,000 | 3,595 |
| 1989-07-10 | 719 | 719 | 710 | 711 | 6,000 | 3,555 |
| 1989-07-07 | 720 | 720 | 719 | 719 | 9,000 | 3,595 |
| 1989-07-06 | 705 | 705 | 695 | 695 | 6,000 | 3,475 |
| 1989-07-05 | 695 | 700 | 695 | 695 | 6,000 | 3,475 |
| 1989-07-03 | 682 | 690 | 680 | 690 | 6,000 | 3,450 |
| 1989-06-30 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1989-06-29 | 688 | 688 | 680 | 685 | 19,000 | 3,425 |
| 1989-06-28 | 695 | 695 | 690 | 690 | 3,000 | 3,450 |
| 1989-06-27 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 1989-06-26 | 700 | 700 | 680 | 680 | 15,000 | 3,400 |
| 1989-06-23 | 690 | 690 | 680 | 690 | 7,000 | 3,450 |
| 1989-06-22 | 700 | 700 | 690 | 690 | 4,000 | 3,450 |
| 1989-06-21 | 699 | 700 | 699 | 700 | 10,000 | 3,500 |
| 1989-06-20 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1989-06-19 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1989-06-16 | 700 | 700 | 700 | 700 | 20,000 | 3,500 |
| 1989-06-15 | 702 | 702 | 700 | 700 | 9,000 | 3,500 |
| 1989-06-13 | 702 | 702 | 702 | 702 | 6,000 | 3,510 |
| 1989-06-12 | 708 | 710 | 701 | 710 | 9,000 | 3,550 |
| 1989-06-09 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1989-06-08 | 717 | 717 | 710 | 710 | 5,000 | 3,550 |
| 1989-06-07 | 719 | 720 | 715 | 720 | 3,000 | 3,600 |
| 1989-06-01 | 711 | 725 | 711 | 711 | 3,000 | 3,555 |
| 1989-05-31 | 725 | 730 | 710 | 710 | 19,000 | 3,550 |
| 1989-05-30 | 720 | 728 | 720 | 728 | 8,000 | 3,640 |
| 1989-05-29 | 720 | 735 | 710 | 710 | 20,000 | 3,550 |
| 1989-05-26 | 710 | 720 | 710 | 720 | 7,000 | 3,600 |
| 1989-05-25 | 725 | 725 | 720 | 720 | 28,000 | 3,600 |
| 1989-05-24 | 723 | 725 | 723 | 725 | 32,000 | 3,625 |
| 1989-05-23 | 710 | 735 | 710 | 725 | 10,000 | 3,625 |
| 1989-05-22 | 710 | 720 | 710 | 720 | 21,000 | 3,600 |
| 1989-05-19 | 705 | 735 | 701 | 735 | 103,000 | 3,675 |
| 1989-05-18 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1989-05-17 | 700 | 700 | 695 | 695 | 6,000 | 3,475 |
| 1989-05-16 | 690 | 700 | 690 | 700 | 14,000 | 3,500 |
| 1989-05-15 | 709 | 710 | 690 | 690 | 15,000 | 3,450 |
| 1989-05-12 | 707 | 714 | 707 | 710 | 13,000 | 3,550 |
| 1989-05-11 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 1989-05-10 | 714 | 715 | 705 | 714 | 22,000 | 3,570 |
| 1989-05-09 | 710 | 711 | 705 | 711 | 27,000 | 3,555 |
| 1989-05-08 | 700 | 711 | 700 | 701 | 39,000 | 3,505 |
| 1989-05-02 | 700 | 710 | 690 | 710 | 52,000 | 3,550 |
| 1989-05-01 | 670 | 711 | 665 | 711 | 32,000 | 3,555 |
| 1989-04-28 | 670 | 670 | 660 | 660 | 9,000 | 3,300 |
| 1989-04-27 | 660 | 660 | 640 | 640 | 5,000 | 3,200 |
| 1989-04-26 | 645 | 670 | 645 | 670 | 27,000 | 3,350 |
| 1989-04-25 | 645 | 649 | 645 | 649 | 4,000 | 3,245 |
| 1989-04-24 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1989-04-21 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1989-04-20 | 639 | 650 | 639 | 650 | 12,000 | 3,250 |
| 1989-04-19 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1989-04-18 | 648 | 650 | 648 | 649 | 6,000 | 3,245 |
| 1989-04-13 | 635 | 636 | 635 | 636 | 3,000 | 3,180 |
| 1989-04-12 | 648 | 648 | 633 | 633 | 4,000 | 3,165 |
| 1989-04-11 | 631 | 631 | 631 | 631 | 5,000 | 3,155 |
| 1989-04-10 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1989-04-07 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1989-04-06 | 625 | 650 | 625 | 650 | 14,000 | 3,250 |
| 1989-04-05 | 625 | 628 | 625 | 628 | 13,000 | 3,140 |
| 1989-04-04 | 635 | 635 | 621 | 621 | 11,000 | 3,105 |
| 1989-04-03 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 1989-03-31 | 610 | 630 | 610 | 630 | 10,000 | 3,150 |
| 1989-03-30 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1989-03-29 | 605 | 607 | 605 | 605 | 3,000 | 3,025 |
| 1989-03-28 | 605 | 607 | 605 | 607 | 9,000 | 3,035 |
| 1989-03-27 | 615 | 615 | 612 | 612 | 12,000 | 3,060 |
| 1989-03-24 | 611 | 620 | 610 | 612 | 10,000 | 3,060 |
| 1989-03-23 | 620 | 620 | 616 | 620 | 8,000 | 3,100 |
| 1989-03-22 | 626 | 627 | 626 | 626 | 5,000 | 3,130 |
| 1989-03-20 | 650 | 650 | 625 | 625 | 15,000 | 3,125 |
| 1989-03-17 | 635 | 640 | 635 | 640 | 27,000 | 3,200 |
| 1989-03-16 | 639 | 643 | 638 | 643 | 18,000 | 3,215 |
| 1989-03-15 | 645 | 645 | 633 | 643 | 15,000 | 3,215 |
| 1989-03-14 | 646 | 646 | 646 | 646 | 14,000 | 3,230 |
| 1989-03-10 | 650 | 651 | 650 | 651 | 6,000 | 3,255 |
| 1989-03-09 | 654 | 654 | 650 | 650 | 10,000 | 3,250 |
| 1989-03-08 | 664 | 664 | 654 | 654 | 22,000 | 3,270 |
| 1989-03-07 | 664 | 664 | 650 | 650 | 3,000 | 3,250 |
| 1989-03-06 | 645 | 645 | 645 | 645 | 9,000 | 3,225 |
| 1989-03-03 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1989-03-01 | 650 | 650 | 650 | 650 | 14,000 | 3,250 |
| 1989-02-28 | 655 | 655 | 652 | 652 | 5,000 | 3,260 |
| 1989-02-27 | 650 | 651 | 650 | 650 | 13,000 | 3,250 |
| 1989-02-23 | 655 | 655 | 650 | 650 | 9,000 | 3,250 |
| 1989-02-22 | 660 | 660 | 650 | 651 | 13,000 | 3,255 |
| 1989-02-21 | 669 | 669 | 650 | 650 | 20,000 | 3,250 |
| 1989-02-20 | 680 | 680 | 670 | 670 | 17,000 | 3,350 |
| 1989-02-17 | 662 | 675 | 661 | 661 | 7,000 | 3,305 |
| 1989-02-16 | 678 | 680 | 675 | 675 | 8,000 | 3,375 |
| 1989-02-15 | 661 | 675 | 661 | 675 | 3,000 | 3,375 |
| 1989-02-14 | 660 | 670 | 660 | 660 | 17,000 | 3,300 |
| 1989-02-13 | 680 | 680 | 660 | 660 | 5,000 | 3,300 |
| 1989-02-10 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1989-02-09 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1989-02-08 | 696 | 696 | 695 | 695 | 16,000 | 3,475 |
| 1989-02-07 | 681 | 690 | 681 | 690 | 6,000 | 3,450 |
| 1989-02-06 | 690 | 700 | 680 | 680 | 29,000 | 3,400 |
| 1989-02-03 | 680 | 685 | 680 | 680 | 21,000 | 3,400 |
| 1989-02-02 | 695 | 695 | 685 | 685 | 14,000 | 3,425 |
| 1989-02-01 | 700 | 700 | 697 | 697 | 16,000 | 3,485 |
| 1989-01-31 | 710 | 719 | 698 | 698 | 14,000 | 3,490 |
| 1989-01-30 | 730 | 730 | 720 | 720 | 38,000 | 3,600 |
| 1989-01-28 | 710 | 725 | 710 | 720 | 53,000 | 3,600 |
| 1989-01-27 | 698 | 715 | 698 | 709 | 76,000 | 3,545 |
| 1989-01-26 | 679 | 690 | 675 | 690 | 24,000 | 3,450 |
| 1989-01-25 | 670 | 675 | 650 | 651 | 14,000 | 3,255 |
| 1989-01-24 | 643 | 670 | 643 | 670 | 21,000 | 3,350 |
| 1989-01-23 | 628 | 640 | 627 | 640 | 13,000 | 3,200 |
| 1989-01-20 | 627 | 635 | 625 | 627 | 23,000 | 3,135 |
| 1989-01-19 | 621 | 628 | 621 | 626 | 14,000 | 3,130 |
| 1989-01-18 | 630 | 630 | 615 | 620 | 31,000 | 3,100 |
| 1989-01-17 | 613 | 620 | 610 | 620 | 18,000 | 3,100 |
| 1989-01-11 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 1989-01-10 | 601 | 609 | 600 | 600 | 9,000 | 3,000 |
| 1989-01-09 | 610 | 610 | 600 | 600 | 7,000 | 3,000 |
| 1989-01-06 | 612 | 612 | 602 | 602 | 10,000 | 3,010 |
| 1989-01-05 | 610 | 619 | 610 | 612 | 5,000 | 3,060 |
| 1989-01-04 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
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
