7284 盟和産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1990-12-25 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1990-12-21 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1990-12-19 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1990-12-18 | 650 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1990-12-13 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1990-12-12 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1990-12-07 | 680 | 680 | 680 | 680 | 8,000 | 3,400 |
| 1990-12-06 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1990-12-05 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1990-11-30 | 680 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1990-11-29 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1990-11-28 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1990-11-27 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1990-11-26 | 705 | 705 | 700 | 700 | 3,000 | 3,500 |
| 1990-11-22 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1990-11-21 | 700 | 705 | 700 | 700 | 12,000 | 3,500 |
| 1990-11-20 | 690 | 710 | 690 | 710 | 8,000 | 3,550 |
| 1990-11-19 | 720 | 720 | 700 | 700 | 2,000 | 3,500 |
| 1990-11-14 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1990-11-13 | 739 | 740 | 739 | 740 | 10,000 | 3,700 |
| 1990-11-09 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1990-11-07 | 750 | 750 | 750 | 750 | 24,000 | 3,750 |
| 1990-11-06 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1990-11-05 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1990-11-02 | 750 | 764 | 750 | 764 | 5,000 | 3,820 |
| 1990-11-01 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 1990-10-31 | 739 | 750 | 739 | 750 | 7,000 | 3,750 |
| 1990-10-30 | 736 | 736 | 735 | 736 | 5,000 | 3,680 |
| 1990-10-29 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1990-10-26 | 739 | 739 | 739 | 739 | 5,000 | 3,695 |
| 1990-10-23 | 701 | 701 | 700 | 700 | 5,000 | 3,500 |
| 1990-10-22 | 690 | 701 | 690 | 701 | 4,000 | 3,505 |
| 1990-10-19 | 690 | 696 | 690 | 696 | 4,000 | 3,480 |
| 1990-10-18 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1990-10-16 | 661 | 665 | 661 | 665 | 5,000 | 3,325 |
| 1990-10-15 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1990-10-12 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1990-10-09 | 651 | 660 | 651 | 660 | 3,000 | 3,300 |
| 1990-10-05 | 650 | 655 | 650 | 655 | 27,000 | 3,275 |
| 1990-10-04 | 650 | 651 | 650 | 651 | 19,000 | 3,255 |
| 1990-10-03 | 640 | 650 | 640 | 650 | 7,000 | 3,250 |
| 1990-10-02 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1990-09-28 | 688 | 690 | 688 | 690 | 10,000 | 3,450 |
| 1990-09-27 | 720 | 720 | 698 | 698 | 17,000 | 3,490 |
| 1990-09-25 | 740 | 750 | 730 | 730 | 12,000 | 3,650 |
| 1990-09-21 | 761 | 762 | 761 | 761 | 9,000 | 3,805 |
| 1990-09-20 | 760 | 770 | 760 | 770 | 8,000 | 3,850 |
| 1990-09-19 | 760 | 770 | 760 | 770 | 4,000 | 3,850 |
| 1990-09-18 | 770 | 770 | 770 | 770 | 9,000 | 3,850 |
| 1990-09-17 | 773 | 773 | 773 | 773 | 2,000 | 3,865 |
| 1990-09-14 | 772 | 773 | 772 | 773 | 3,000 | 3,865 |
| 1990-09-13 | 775 | 775 | 775 | 775 | 8,000 | 3,875 |
| 1990-09-12 | 772 | 772 | 772 | 772 | 7,000 | 3,860 |
| 1990-09-11 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1990-09-10 | 762 | 770 | 762 | 770 | 2,000 | 3,850 |
| 1990-09-07 | 765 | 765 | 760 | 762 | 10,000 | 3,810 |
| 1990-09-06 | 780 | 780 | 765 | 765 | 12,000 | 3,825 |
| 1990-09-05 | 771 | 780 | 770 | 770 | 9,000 | 3,850 |
| 1990-09-03 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1990-08-31 | 770 | 780 | 770 | 770 | 12,000 | 3,850 |
| 1990-08-30 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1990-08-29 | 760 | 760 | 760 | 760 | 8,000 | 3,800 |
| 1990-08-28 | 770 | 770 | 770 | 770 | 7,000 | 3,850 |
| 1990-08-27 | 760 | 760 | 760 | 760 | 15,000 | 3,800 |
| 1990-08-24 | 770 | 770 | 770 | 770 | 19,000 | 3,850 |
| 1990-08-23 | 800 | 800 | 780 | 780 | 27,000 | 3,900 |
| 1990-08-22 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1990-08-21 | 820 | 830 | 820 | 830 | 3,000 | 4,150 |
| 1990-08-20 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1990-08-17 | 869 | 869 | 840 | 840 | 5,000 | 4,200 |
| 1990-08-16 | 879 | 879 | 870 | 870 | 2,000 | 4,350 |
| 1990-08-15 | 850 | 880 | 850 | 880 | 14,000 | 4,400 |
| 1990-08-14 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1990-08-13 | 880 | 880 | 850 | 850 | 28,000 | 4,250 |
| 1990-08-10 | 850 | 880 | 850 | 880 | 20,000 | 4,400 |
| 1990-08-09 | 860 | 860 | 860 | 860 | 6,000 | 4,300 |
| 1990-08-08 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1990-08-07 | 860 | 860 | 860 | 860 | 15,000 | 4,300 |
| 1990-08-06 | 899 | 900 | 899 | 900 | 27,000 | 4,500 |
| 1990-08-03 | 910 | 911 | 895 | 900 | 23,000 | 4,500 |
| 1990-08-02 | 910 | 910 | 907 | 909 | 16,000 | 4,545 |
| 1990-08-01 | 925 | 925 | 910 | 910 | 14,000 | 4,550 |
| 1990-07-31 | 925 | 925 | 925 | 925 | 4,000 | 4,625 |
| 1990-07-30 | 925 | 925 | 920 | 921 | 4,000 | 4,605 |
| 1990-07-27 | 965 | 965 | 931 | 931 | 20,000 | 4,655 |
| 1990-07-26 | 950 | 964 | 950 | 959 | 23,000 | 4,795 |
| 1990-07-25 | 950 | 952 | 950 | 952 | 6,000 | 4,760 |
| 1990-07-24 | 951 | 954 | 951 | 954 | 20,000 | 4,770 |
| 1990-07-23 | 960 | 960 | 955 | 955 | 15,000 | 4,775 |
| 1990-07-20 | 960 | 960 | 960 | 960 | 8,000 | 4,800 |
| 1990-07-19 | 959 | 965 | 959 | 960 | 15,000 | 4,800 |
| 1990-07-18 | 980 | 1,000 | 969 | 969 | 10,000 | 4,845 |
| 1990-07-17 | 970 | 990 | 970 | 980 | 37,000 | 4,900 |
| 1990-07-16 | 985 | 995 | 970 | 970 | 32,000 | 4,850 |
| 1990-07-13 | 970 | 990 | 970 | 990 | 46,000 | 4,950 |
| 1990-07-12 | 961 | 968 | 961 | 968 | 11,000 | 4,840 |
| 1990-07-11 | 979 | 980 | 940 | 940 | 41,000 | 4,700 |
| 1990-07-10 | 1,000 | 1,010 | 980 | 989 | 50,000 | 4,945 |
| 1990-07-09 | 920 | 984 | 920 | 984 | 98,000 | 4,920 |
| 1990-07-06 | 902 | 919 | 901 | 919 | 25,000 | 4,595 |
| 1990-07-05 | 891 | 901 | 891 | 901 | 7,000 | 4,505 |
| 1990-07-04 | 892 | 900 | 890 | 890 | 39,000 | 4,450 |
| 1990-07-03 | 890 | 903 | 890 | 891 | 13,000 | 4,455 |
| 1990-07-02 | 910 | 910 | 890 | 899 | 17,000 | 4,495 |
| 1990-06-29 | 900 | 910 | 900 | 910 | 24,000 | 4,550 |
| 1990-06-28 | 890 | 900 | 890 | 898 | 21,000 | 4,490 |
| 1990-06-27 | 890 | 890 | 890 | 890 | 9,000 | 4,450 |
| 1990-06-26 | 904 | 904 | 880 | 880 | 16,000 | 4,400 |
| 1990-06-25 | 920 | 920 | 905 | 905 | 12,000 | 4,525 |
| 1990-06-22 | 919 | 920 | 906 | 920 | 53,000 | 4,600 |
| 1990-06-21 | 915 | 920 | 915 | 919 | 36,000 | 4,595 |
| 1990-06-20 | 915 | 915 | 905 | 910 | 25,000 | 4,550 |
| 1990-06-19 | 915 | 915 | 891 | 900 | 31,000 | 4,500 |
| 1990-06-18 | 910 | 915 | 910 | 915 | 9,000 | 4,575 |
| 1990-06-15 | 906 | 920 | 901 | 901 | 31,000 | 4,505 |
| 1990-06-14 | 918 | 918 | 896 | 896 | 18,000 | 4,480 |
| 1990-06-13 | 901 | 918 | 901 | 918 | 9,000 | 4,590 |
| 1990-06-12 | 900 | 900 | 900 | 900 | 22,000 | 4,500 |
| 1990-06-11 | 896 | 900 | 896 | 900 | 7,000 | 4,500 |
| 1990-06-08 | 900 | 900 | 890 | 890 | 10,000 | 4,450 |
| 1990-06-07 | 895 | 900 | 895 | 900 | 4,000 | 4,500 |
| 1990-06-06 | 894 | 900 | 887 | 887 | 15,000 | 4,435 |
| 1990-06-05 | 895 | 895 | 891 | 895 | 5,000 | 4,475 |
| 1990-06-04 | 900 | 900 | 891 | 891 | 5,000 | 4,455 |
| 1990-06-01 | 900 | 910 | 895 | 905 | 22,000 | 4,525 |
| 1990-05-31 | 885 | 900 | 885 | 900 | 7,000 | 4,500 |
| 1990-05-29 | 871 | 871 | 870 | 871 | 4,000 | 4,355 |
| 1990-05-28 | 899 | 900 | 870 | 870 | 10,000 | 4,350 |
| 1990-05-25 | 910 | 915 | 905 | 905 | 10,000 | 4,525 |
| 1990-05-23 | 930 | 940 | 930 | 940 | 21,000 | 4,700 |
| 1990-05-22 | 920 | 940 | 920 | 940 | 13,000 | 4,700 |
| 1990-05-21 | 946 | 946 | 922 | 940 | 10,000 | 4,700 |
| 1990-05-18 | 910 | 930 | 910 | 930 | 24,000 | 4,650 |
| 1990-05-17 | 910 | 915 | 910 | 910 | 14,000 | 4,550 |
| 1990-05-16 | 913 | 913 | 906 | 906 | 11,000 | 4,530 |
| 1990-05-15 | 901 | 921 | 895 | 918 | 36,000 | 4,590 |
| 1990-05-14 | 870 | 885 | 870 | 885 | 11,000 | 4,425 |
| 1990-05-11 | 833 | 851 | 833 | 851 | 35,000 | 4,255 |
| 1990-05-09 | 810 | 810 | 810 | 810 | 18,000 | 4,050 |
| 1990-05-08 | 798 | 800 | 798 | 800 | 14,000 | 4,000 |
| 1990-05-07 | 786 | 790 | 780 | 790 | 13,000 | 3,950 |
| 1990-05-02 | 760 | 781 | 760 | 780 | 10,000 | 3,900 |
| 1990-05-01 | 755 | 755 | 755 | 755 | 10,000 | 3,775 |
| 1990-04-27 | 760 | 770 | 760 | 770 | 7,000 | 3,850 |
| 1990-04-26 | 760 | 770 | 759 | 769 | 6,000 | 3,845 |
| 1990-04-25 | 750 | 760 | 750 | 760 | 7,000 | 3,800 |
| 1990-04-24 | 750 | 750 | 750 | 750 | 7,000 | 3,750 |
| 1990-04-23 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1990-04-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1990-04-19 | 775 | 780 | 775 | 780 | 13,000 | 3,900 |
| 1990-04-18 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1990-04-17 | 775 | 800 | 770 | 785 | 38,000 | 3,925 |
| 1990-04-13 | 776 | 781 | 774 | 780 | 21,000 | 3,900 |
| 1990-04-11 | 741 | 766 | 741 | 756 | 14,000 | 3,780 |
| 1990-04-10 | 731 | 731 | 731 | 731 | 6,000 | 3,655 |
| 1990-04-09 | 710 | 711 | 710 | 711 | 7,000 | 3,555 |
| 1990-04-06 | 715 | 720 | 715 | 720 | 2,000 | 3,600 |
| 1990-04-05 | 750 | 750 | 710 | 710 | 51,000 | 3,550 |
| 1990-04-04 | 785 | 786 | 770 | 770 | 61,000 | 3,850 |
| 1990-04-03 | 810 | 810 | 795 | 795 | 57,000 | 3,975 |
| 1990-03-30 | 890 | 890 | 870 | 870 | 8,000 | 4,350 |
| 1990-03-29 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1990-03-28 | 885 | 885 | 885 | 885 | 5,000 | 4,425 |
| 1990-03-27 | 898 | 900 | 880 | 900 | 13,000 | 4,500 |
| 1990-03-26 | 890 | 892 | 890 | 892 | 23,000 | 4,460 |
| 1990-03-23 | 889 | 889 | 870 | 870 | 40,000 | 4,350 |
| 1990-03-22 | 935 | 935 | 935 | 935 | 20,000 | 4,675 |
| 1990-03-20 | 945 | 946 | 930 | 930 | 32,000 | 4,650 |
| 1990-03-19 | 975 | 975 | 971 | 975 | 10,000 | 4,875 |
| 1990-03-16 | 976 | 980 | 971 | 980 | 19,000 | 4,900 |
| 1990-03-15 | 975 | 980 | 975 | 975 | 34,000 | 4,875 |
| 1990-03-14 | 980 | 980 | 975 | 975 | 33,000 | 4,875 |
| 1990-03-13 | 990 | 992 | 980 | 985 | 28,000 | 4,925 |
| 1990-03-12 | 1,000 | 1,000 | 980 | 980 | 17,000 | 4,900 |
| 1990-03-09 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1990-03-08 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1990-03-07 | 1,030 | 1,040 | 1,000 | 1,000 | 31,000 | 5,000 |
| 1990-03-06 | 1,020 | 1,040 | 1,020 | 1,030 | 22,000 | 5,150 |
| 1990-03-05 | 1,000 | 1,010 | 999 | 1,010 | 8,000 | 5,050 |
| 1990-03-02 | 1,000 | 1,000 | 999 | 999 | 11,000 | 4,995 |
| 1990-03-01 | 1,000 | 1,000 | 999 | 1,000 | 28,000 | 5,000 |
| 1990-02-28 | 970 | 1,000 | 970 | 999 | 34,000 | 4,995 |
| 1990-02-27 | 960 | 970 | 960 | 970 | 45,000 | 4,850 |
| 1990-02-26 | 980 | 981 | 940 | 940 | 172,000 | 4,700 |
| 1990-02-23 | 1,000 | 1,010 | 980 | 980 | 32,000 | 4,900 |
| 1990-02-22 | 1,000 | 1,020 | 990 | 1,000 | 22,000 | 5,000 |
| 1990-02-21 | 1,030 | 1,030 | 1,000 | 1,000 | 78,000 | 5,000 |
| 1990-02-20 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1990-02-19 | 1,070 | 1,100 | 1,060 | 1,060 | 23,000 | 5,300 |
| 1990-02-16 | 1,050 | 1,050 | 1,040 | 1,050 | 31,000 | 5,250 |
| 1990-02-15 | 1,070 | 1,080 | 1,060 | 1,060 | 59,000 | 5,300 |
| 1990-02-14 | 1,080 | 1,090 | 1,070 | 1,080 | 32,000 | 5,400 |
| 1990-02-13 | 1,100 | 1,120 | 1,070 | 1,070 | 103,000 | 5,350 |
| 1990-02-09 | 1,090 | 1,120 | 1,090 | 1,120 | 185,000 | 5,600 |
| 1990-02-08 | 1,080 | 1,100 | 1,080 | 1,080 | 160,000 | 5,400 |
| 1990-02-07 | 1,090 | 1,100 | 1,050 | 1,060 | 283,000 | 5,300 |
| 1990-02-06 | 1,050 | 1,100 | 1,050 | 1,090 | 313,000 | 5,450 |
| 1990-02-05 | 1,010 | 1,060 | 1,010 | 1,050 | 230,000 | 5,250 |
| 1990-02-02 | 997 | 1,010 | 995 | 1,010 | 98,000 | 5,050 |
| 1990-02-01 | 990 | 1,000 | 988 | 998 | 61,000 | 4,990 |
| 1990-01-31 | 999 | 999 | 985 | 985 | 41,000 | 4,925 |
| 1990-01-30 | 990 | 1,000 | 990 | 996 | 61,000 | 4,980 |
| 1990-01-29 | 990 | 1,000 | 990 | 992 | 23,000 | 4,960 |
| 1990-01-26 | 980 | 1,000 | 980 | 985 | 44,000 | 4,925 |
| 1990-01-25 | 970 | 975 | 970 | 970 | 8,000 | 4,850 |
| 1990-01-24 | 1,000 | 1,000 | 980 | 980 | 36,000 | 4,900 |
| 1990-01-23 | 960 | 1,020 | 960 | 1,020 | 59,000 | 5,100 |
| 1990-01-22 | 970 | 970 | 960 | 960 | 30,000 | 4,800 |
| 1990-01-19 | 965 | 970 | 964 | 970 | 56,000 | 4,850 |
| 1990-01-18 | 972 | 979 | 965 | 970 | 61,000 | 4,850 |
| 1990-01-17 | 985 | 985 | 972 | 972 | 18,000 | 4,860 |
| 1990-01-16 | 970 | 990 | 965 | 990 | 38,000 | 4,950 |
| 1990-01-12 | 1,010 | 1,010 | 1,000 | 1,010 | 76,000 | 5,050 |
| 1990-01-11 | 1,010 | 1,020 | 1,010 | 1,010 | 84,000 | 5,050 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 121,000 | 5,000 |
| 1990-01-09 | 1,000 | 1,030 | 1,000 | 1,000 | 318,000 | 5,000 |
| 1990-01-08 | 984 | 999 | 983 | 998 | 142,000 | 4,990 |
| 1990-01-05 | 960 | 980 | 959 | 964 | 97,000 | 4,820 |
| 1990-01-04 | 955 | 960 | 950 | 955 | 23,000 | 4,775 |
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
