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 |
---|---|---|---|---|---|---|
1991-12-25 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
1991-12-20 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
1991-12-17 | 560 | 560 | 559 | 560 | 33,000 | 2,800 |
1991-12-16 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
1991-12-06 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
1991-12-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
1991-12-03 | 560 | 580 | 560 | 580 | 5,000 | 2,900 |
1991-11-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
1991-11-25 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1991-11-20 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
1991-11-14 | 585 | 586 | 585 | 586 | 3,000 | 2,930 |
1991-11-13 | 590 | 590 | 585 | 585 | 5,000 | 2,925 |
1991-11-08 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1991-11-07 | 591 | 591 | 590 | 590 | 7,000 | 2,950 |
1991-11-06 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
1991-11-01 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1991-10-31 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
1991-10-30 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
1991-10-29 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
1991-10-28 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
1991-10-25 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
1991-10-24 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
1991-10-21 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
1991-10-17 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
1991-10-14 | 610 | 630 | 610 | 630 | 6,000 | 3,150 |
1991-10-11 | 591 | 591 | 591 | 591 | 6,000 | 2,955 |
1991-10-09 | 605 | 605 | 601 | 601 | 4,000 | 3,005 |
1991-10-08 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
1991-10-07 | 605 | 605 | 601 | 601 | 2,000 | 3,005 |
1991-10-04 | 623 | 623 | 610 | 610 | 4,000 | 3,050 |
1991-10-02 | 585 | 586 | 585 | 586 | 2,000 | 2,930 |
1991-10-01 | 572 | 580 | 572 | 580 | 2,000 | 2,900 |
1991-09-26 | 571 | 571 | 570 | 570 | 3,000 | 2,850 |
1991-09-25 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
1991-09-24 | 570 | 570 | 562 | 570 | 13,000 | 2,850 |
1991-09-20 | 585 | 585 | 570 | 570 | 7,000 | 2,850 |
1991-09-19 | 580 | 590 | 580 | 590 | 9,000 | 2,950 |
1991-09-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
1991-09-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
1991-09-13 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
1991-09-11 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
1991-09-06 | 620 | 620 | 610 | 620 | 5,000 | 3,100 |
1991-09-05 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
1991-09-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
1991-08-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
1991-08-26 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
1991-08-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
1991-08-21 | 610 | 620 | 610 | 610 | 9,000 | 3,050 |
1991-08-20 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
1991-08-19 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
1991-08-07 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
1991-08-05 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1991-08-02 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
1991-07-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1991-07-30 | 655 | 655 | 650 | 650 | 5,000 | 3,250 |
1991-07-29 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
1991-07-26 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
1991-07-24 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
1991-07-18 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
1991-07-16 | 662 | 662 | 662 | 662 | 2,000 | 3,310 |
1991-07-15 | 632 | 632 | 632 | 632 | 5,000 | 3,160 |
1991-07-05 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
1991-07-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
1991-07-01 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
1991-06-28 | 663 | 700 | 663 | 700 | 15,000 | 3,500 |
1991-06-27 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
1991-06-26 | 677 | 678 | 662 | 662 | 6,000 | 3,310 |
1991-06-25 | 689 | 689 | 678 | 678 | 4,000 | 3,390 |
1991-06-21 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
1991-06-20 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
1991-06-19 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
1991-06-18 | 699 | 699 | 690 | 690 | 8,000 | 3,450 |
1991-06-13 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
1991-06-12 | 649 | 649 | 632 | 633 | 5,000 | 3,165 |
1991-06-11 | 649 | 649 | 649 | 649 | 5,000 | 3,245 |
1991-06-10 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
1991-06-07 | 650 | 651 | 650 | 650 | 11,000 | 3,250 |
1991-06-06 | 680 | 680 | 650 | 650 | 17,000 | 3,250 |
1991-06-05 | 703 | 704 | 680 | 680 | 12,000 | 3,400 |
1991-06-04 | 704 | 704 | 704 | 704 | 13,000 | 3,520 |
1991-06-03 | 714 | 714 | 710 | 714 | 3,000 | 3,570 |
1991-05-31 | 720 | 720 | 714 | 714 | 2,000 | 3,570 |
1991-05-30 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
1991-05-29 | 731 | 731 | 730 | 730 | 8,000 | 3,650 |
1991-05-28 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
1991-05-27 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
1991-05-24 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
1991-05-23 | 735 | 735 | 735 | 735 | 6,000 | 3,675 |
1991-05-22 | 734 | 735 | 733 | 735 | 3,000 | 3,675 |
1991-05-21 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
1991-05-20 | 738 | 748 | 738 | 748 | 7,000 | 3,740 |
1991-05-17 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
1991-05-16 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
1991-05-15 | 765 | 765 | 764 | 764 | 6,000 | 3,820 |
1991-05-14 | 769 | 769 | 769 | 769 | 6,000 | 3,845 |
1991-05-13 | 799 | 799 | 789 | 789 | 10,000 | 3,945 |
1991-05-10 | 799 | 805 | 785 | 790 | 29,000 | 3,950 |
1991-05-09 | 800 | 804 | 799 | 800 | 10,000 | 4,000 |
1991-05-08 | 818 | 818 | 800 | 806 | 33,000 | 4,030 |
1991-05-07 | 809 | 809 | 799 | 805 | 12,000 | 4,025 |
1991-05-02 | 788 | 800 | 788 | 799 | 72,000 | 3,995 |
1991-05-01 | 755 | 766 | 755 | 766 | 36,000 | 3,830 |
1991-04-26 | 725 | 725 | 725 | 725 | 6,000 | 3,625 |
1991-04-25 | 729 | 729 | 726 | 726 | 8,000 | 3,630 |
1991-04-24 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
1991-04-23 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
1991-04-22 | 758 | 758 | 749 | 750 | 6,000 | 3,750 |
1991-04-19 | 760 | 760 | 749 | 754 | 31,000 | 3,770 |
1991-04-18 | 709 | 760 | 709 | 757 | 51,000 | 3,785 |
1991-04-17 | 687 | 710 | 687 | 710 | 17,000 | 3,550 |
1991-04-16 | 657 | 657 | 657 | 657 | 12,000 | 3,285 |
1991-04-15 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
1991-04-12 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
1991-04-11 | 650 | 650 | 648 | 648 | 6,000 | 3,240 |
1991-04-10 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
1991-04-08 | 653 | 653 | 653 | 653 | 3,000 | 3,265 |
1991-04-05 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
1991-04-04 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
1991-04-03 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
1991-04-02 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
1991-04-01 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
1991-03-28 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
1991-03-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1991-03-25 | 667 | 670 | 667 | 670 | 5,000 | 3,350 |
1991-03-22 | 672 | 672 | 667 | 667 | 3,000 | 3,335 |
1991-03-20 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
1991-03-19 | 675 | 700 | 675 | 700 | 9,000 | 3,500 |
1991-03-18 | 675 | 676 | 670 | 676 | 8,000 | 3,380 |
1991-03-15 | 670 | 675 | 670 | 675 | 18,000 | 3,375 |
1991-03-14 | 669 | 670 | 665 | 670 | 6,000 | 3,350 |
1991-03-13 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
1991-03-12 | 665 | 665 | 651 | 651 | 7,000 | 3,255 |
1991-03-11 | 651 | 670 | 651 | 670 | 12,000 | 3,350 |
1991-03-08 | 653 | 655 | 652 | 652 | 5,000 | 3,260 |
1991-03-07 | 661 | 661 | 652 | 652 | 3,000 | 3,260 |
1991-03-06 | 651 | 670 | 651 | 670 | 4,000 | 3,350 |
1991-03-05 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
1991-03-04 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
1991-03-01 | 651 | 651 | 650 | 650 | 9,000 | 3,250 |
1991-02-27 | 633 | 633 | 633 | 633 | 3,000 | 3,165 |
1991-02-26 | 632 | 633 | 623 | 633 | 9,000 | 3,165 |
1991-02-22 | 676 | 676 | 655 | 655 | 4,000 | 3,275 |
1991-02-21 | 678 | 680 | 678 | 680 | 2,000 | 3,400 |
1991-02-20 | 650 | 670 | 650 | 670 | 10,000 | 3,350 |
1991-02-19 | 630 | 630 | 621 | 630 | 17,000 | 3,150 |
1991-02-18 | 620 | 650 | 620 | 650 | 11,000 | 3,250 |
1991-02-15 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
1991-02-14 | 620 | 630 | 620 | 630 | 13,000 | 3,150 |
1991-02-13 | 621 | 630 | 609 | 630 | 11,000 | 3,150 |
1991-02-12 | 605 | 620 | 605 | 620 | 14,000 | 3,100 |
1991-02-08 | 609 | 609 | 605 | 605 | 10,000 | 3,025 |
1991-02-07 | 605 | 610 | 605 | 610 | 7,000 | 3,050 |
1991-02-06 | 605 | 605 | 600 | 601 | 13,000 | 3,005 |
1991-02-05 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
1991-02-04 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
1991-01-30 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
1991-01-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1991-01-25 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
1991-01-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
1991-01-23 | 590 | 600 | 590 | 600 | 14,000 | 3,000 |
1991-01-18 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
1991-01-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
1991-01-10 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
1991-01-09 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
1991-01-07 | 620 | 620 | 600 | 600 | 7,000 | 3,000 |
1991-01-04 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
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