7284 盟和産業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-255715715715713,0002,855
1991-12-205515515515511,0002,755
1991-12-1756056055956033,0002,800
1991-12-165605605605602,0002,800
1991-12-065905905905905,0002,950
1991-12-055605605605601,0002,800
1991-12-035605805605805,0002,900
1991-11-265905905905901,0002,950
1991-11-255905905905902,0002,950
1991-11-205905905905901,0002,950
1991-11-145855865855863,0002,930
1991-11-135905905855855,0002,925
1991-11-085905905905902,0002,950
1991-11-075915915905907,0002,950
1991-11-065915915915912,0002,955
1991-11-015905905905902,0002,950
1991-10-316106106006002,0003,000
1991-10-306106106106104,0003,050
1991-10-296106106106103,0003,050
1991-10-286106106106102,0003,050
1991-10-256106106106102,0003,050
1991-10-246086086086082,0003,040
1991-10-216086086086083,0003,040
1991-10-176236236236231,0003,115
1991-10-146106306106306,0003,150
1991-10-115915915915916,0002,955
1991-10-096056056016014,0003,005
1991-10-086016106016102,0003,050
1991-10-076056056016012,0003,005
1991-10-046236236106104,0003,050
1991-10-025855865855862,0002,930
1991-10-015725805725802,0002,900
1991-09-265715715705703,0002,850
1991-09-255705705705703,0002,850
1991-09-2457057056257013,0002,850
1991-09-205855855705707,0002,850
1991-09-195805905805909,0002,950
1991-09-185805805805801,0002,900
1991-09-175905905905901,0002,950
1991-09-136006006006004,0003,000
1991-09-116006006006004,0003,000
1991-09-066206206106205,0003,100
1991-09-056106106106103,0003,050
1991-09-026206206206201,0003,100
1991-08-306106106106101,0003,050
1991-08-266006006006006,0003,000
1991-08-236106106106101,0003,050
1991-08-216106206106109,0003,050
1991-08-206106106106105,0003,050
1991-08-196306306306305,0003,150
1991-08-076306306306303,0003,150
1991-08-056506506506501,0003,250
1991-08-026506506506503,0003,250
1991-07-316506506506501,0003,250
1991-07-306556556506505,0003,250
1991-07-296556556556551,0003,275
1991-07-266556556556553,0003,275
1991-07-246156156156154,0003,075
1991-07-186356356356353,0003,175
1991-07-166626626626622,0003,310
1991-07-156326326326325,0003,160
1991-07-057007007007005,0003,500
1991-07-027107107107101,0003,550
1991-07-017007107007103,0003,550
1991-06-2866370066370015,0003,500
1991-06-276636636636631,0003,315
1991-06-266776786626626,0003,310
1991-06-256896896786784,0003,390
1991-06-216896896896892,0003,445
1991-06-206906906906902,0003,450
1991-06-196706706706704,0003,350
1991-06-186996996906908,0003,450
1991-06-136506506506509,0003,250
1991-06-126496496326335,0003,165
1991-06-116496496496495,0003,245
1991-06-106506506506502,0003,250
1991-06-0765065165065011,0003,250
1991-06-0668068065065017,0003,250
1991-06-0570370468068012,0003,400
1991-06-0470470470470413,0003,520
1991-06-037147147107143,0003,570
1991-05-317207207147142,0003,570
1991-05-307257257257251,0003,625
1991-05-297317317307308,0003,650
1991-05-287317317317311,0003,655
1991-05-277337337337331,0003,665
1991-05-247357357357352,0003,675
1991-05-237357357357356,0003,675
1991-05-227347357337353,0003,675
1991-05-217407407357353,0003,675
1991-05-207387487387487,0003,740
1991-05-177607607607601,0003,800
1991-05-167637637637631,0003,815
1991-05-157657657647646,0003,820
1991-05-147697697697696,0003,845
1991-05-1379979978978910,0003,945
1991-05-1079980578579029,0003,950
1991-05-0980080479980010,0004,000
1991-05-0881881880080633,0004,030
1991-05-0780980979980512,0004,025
1991-05-0278880078879972,0003,995
1991-05-0175576675576636,0003,830
1991-04-267257257257256,0003,625
1991-04-257297297267268,0003,630
1991-04-247307307307306,0003,650
1991-04-237407407407402,0003,700
1991-04-227587587497506,0003,750
1991-04-1976076074975431,0003,770
1991-04-1870976070975751,0003,785
1991-04-1768771068771017,0003,550
1991-04-1665765765765712,0003,285
1991-04-156566566566561,0003,280
1991-04-126486486486481,0003,240
1991-04-116506506486486,0003,240
1991-04-106536536536531,0003,265
1991-04-086536536536533,0003,265
1991-04-056526526526523,0003,260
1991-04-046506506506502,0003,250
1991-04-036506506506503,0003,250
1991-04-026536536536531,0003,265
1991-04-016516516516512,0003,255
1991-03-286506506506508,0003,250
1991-03-266506506506501,0003,250
1991-03-256676706676705,0003,350
1991-03-226726726676673,0003,335
1991-03-206726726726721,0003,360
1991-03-196757006757009,0003,500
1991-03-186756766706768,0003,380
1991-03-1567067567067518,0003,375
1991-03-146696706656706,0003,350
1991-03-136706706706707,0003,350
1991-03-126656656516517,0003,255
1991-03-1165167065167012,0003,350
1991-03-086536556526525,0003,260
1991-03-076616616526523,0003,260
1991-03-066516706516704,0003,350
1991-03-056516516516512,0003,255
1991-03-046536536536532,0003,265
1991-03-016516516506509,0003,250
1991-02-276336336336333,0003,165
1991-02-266326336236339,0003,165
1991-02-226766766556554,0003,275
1991-02-216786806786802,0003,400
1991-02-2065067065067010,0003,350
1991-02-1963063062163017,0003,150
1991-02-1862065062065011,0003,250
1991-02-156406406306306,0003,150
1991-02-1462063062063013,0003,150
1991-02-1362163060963011,0003,150
1991-02-1260562060562014,0003,100
1991-02-0860960960560510,0003,025
1991-02-076056106056107,0003,050
1991-02-0660560560060113,0003,005
1991-02-056006006006005,0003,000
1991-02-045955955955953,0002,975
1991-01-305955955955952,0002,975
1991-01-295905905905902,0002,950
1991-01-256006006006006,0003,000
1991-01-246006006006003,0003,000
1991-01-2359060059060014,0003,000
1991-01-186006006006005,0003,000
1991-01-175905905905901,0002,950
1991-01-106006006006003,0003,000
1991-01-096006006006004,0003,000
1991-01-076206206006007,0003,000
1991-01-046206206206202,0003,100

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