7284 盟和産業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-29	461	461	460	460	2,000	2,300
1992-12-28	470	470	470	470	1,000	2,350
1992-12-25	470	470	465	465	8,000	2,325
1992-12-24	470	470	460	465	17,000	2,325
1992-12-22	470	470	460	460	10,000	2,300
1992-12-21	474	474	470	470	11,000	2,350
1992-12-18	467	479	467	479	29,000	2,395
1992-12-16	467	467	467	467	10,000	2,335
1992-12-15	479	486	479	486	6,000	2,430
1992-12-14	489	490	489	489	6,000	2,445
1992-12-11	473	500	473	490	53,000	2,450
1992-12-10	465	467	465	466	28,000	2,330
1992-12-09	445	459	445	459	20,000	2,295
1992-12-08	440	445	440	445	4,000	2,225
1992-12-04	441	441	441	441	2,000	2,205
1992-12-03	462	462	455	455	7,000	2,275
1992-12-02	450	462	450	462	25,000	2,310
1992-12-01	440	448	436	446	36,000	2,230
1992-11-30	425	425	425	425	4,000	2,125
1992-11-27	420	425	420	424	5,000	2,120
1992-11-26	420	425	420	425	16,000	2,125
1992-11-25	420	424	420	424	5,000	2,120
1992-11-24	420	420	420	420	2,000	2,100
1992-11-20	412	412	410	410	2,000	2,050
1992-11-19	411	411	411	411	1,000	2,055
1992-11-17	396	396	396	396	1,000	1,980
1992-11-12	391	391	391	391	4,000	1,955
1992-11-11	391	391	391	391	1,000	1,955
1992-11-10	392	392	392	392	2,000	1,960
1992-11-06	395	395	395	395	3,000	1,975
1992-11-05	391	392	391	392	5,000	1,960
1992-11-04	391	391	391	391	2,000	1,955
1992-10-30	391	391	391	391	1,000	1,955
1992-10-29	391	391	391	391	3,000	1,955
1992-10-28	390	395	390	395	13,000	1,975
1992-10-27	389	390	384	390	7,000	1,950
1992-10-23	390	390	390	390	2,000	1,950
1992-10-22	384	384	380	384	6,000	1,920
1992-10-21	395	395	385	385	14,000	1,925
1992-10-16	387	387	387	387	1,000	1,935
1992-10-15	385	385	385	385	5,000	1,925
1992-10-07	395	395	390	390	3,000	1,950
1992-10-02	400	400	400	400	1,000	2,000
1992-10-01	400	400	400	400	2,000	2,000
1992-09-28	431	431	431	431	2,000	2,155
1992-09-25	430	434	430	434	8,000	2,170
1992-09-22	410	411	410	411	2,000	2,055
1992-09-21	411	411	411	411	2,000	2,055
1992-09-18	409	410	409	410	3,000	2,050
1992-09-17	415	415	415	415	1,000	2,075
1992-09-16	415	415	415	415	2,000	2,075
1992-09-11	415	415	415	415	2,000	2,075
1992-09-08	420	420	420	420	3,000	2,100
1992-09-07	429	429	429	429	2,000	2,145
1992-09-02	430	430	430	430	1,000	2,150
1992-08-28	430	430	430	430	2,000	2,150
1992-08-26	421	421	421	421	2,000	2,105
1992-08-25	401	401	401	401	2,000	2,005
1992-08-24	386	391	386	391	4,000	1,955
1992-08-20	380	380	380	380	4,000	1,900
1992-08-19	380	380	380	380	3,000	1,900
1992-08-17	390	390	390	390	7,000	1,950
1992-08-13	390	390	390	390	1,000	1,950
1992-08-11	395	395	395	395	1,000	1,975
1992-08-07	395	395	395	395	2,000	1,975
1992-08-06	400	400	395	395	3,000	1,975
1992-08-05	400	400	395	395	4,000	1,975
1992-07-30	395	395	395	395	1,000	1,975
1992-07-29	406	406	406	406	1,000	2,030
1992-07-28	401	401	401	401	3,000	2,005
1992-07-22	440	440	440	440	2,000	2,200
1992-07-15	451	451	451	451	1,000	2,255
1992-07-14	460	460	451	451	2,000	2,255
1992-07-13	450	465	450	465	12,000	2,325
1992-07-06	411	411	411	411	1,000	2,055
1992-07-01	395	400	395	400	4,000	2,000
1992-06-30	404	404	400	400	2,000	2,000
1992-06-26	404	404	404	404	1,000	2,020
1992-06-25	404	410	404	410	4,000	2,050
1992-06-24	405	405	405	405	2,000	2,025
1992-06-23	405	405	405	405	2,000	2,025
1992-06-22	410	410	410	410	2,000	2,050
1992-06-19	410	410	410	410	1,000	2,050
1992-06-18	410	410	410	410	3,000	2,050
1992-06-12	410	416	410	416	3,000	2,080
1992-06-11	415	415	410	410	3,000	2,050
1992-06-09	425	425	425	425	2,000	2,125
1992-06-05	430	430	430	430	1,000	2,150
1992-06-03	441	441	440	440	6,000	2,200
1992-05-29	441	441	440	440	3,000	2,200
1992-05-25	450	450	440	440	3,000	2,200
1992-05-22	450	450	450	450	3,000	2,250
1992-05-21	455	455	455	455	3,000	2,275
1992-05-20	470	470	470	470	10,000	2,350
1992-05-19	460	460	460	460	2,000	2,300
1992-05-18	439	440	439	440	4,000	2,200
1992-05-15	450	450	445	445	3,000	2,225
1992-05-13	430	430	430	430	6,000	2,150
1992-05-12	423	431	423	431	2,000	2,155
1992-05-11	420	420	420	420	2,000	2,100
1992-05-08	410	410	405	405	9,000	2,025
1992-05-07	401	401	400	400	5,000	2,000
1992-04-24	415	415	406	406	4,000	2,030
1992-04-22	415	415	405	405	2,000	2,025
1992-04-21	415	415	415	415	1,000	2,075
1992-04-20	415	415	415	415	1,000	2,075
1992-04-15	390	390	390	390	1,000	1,950
1992-04-14	400	400	400	400	2,000	2,000
1992-04-13	406	406	400	400	5,000	2,000
1992-04-08	401	401	401	401	1,000	2,005
1992-04-07	430	430	415	415	3,000	2,075
1992-04-06	430	435	430	435	4,000	2,175
1992-03-31	460	460	460	460	3,000	2,300
1992-03-30	460	460	460	460	1,000	2,300
1992-03-25	472	472	472	472	2,000	2,360
1992-03-19	470	470	470	470	1,000	2,350
1992-03-18	480	480	480	480	1,000	2,400
1992-03-17	490	490	490	490	2,000	2,450
1992-03-12	495	495	495	495	1,000	2,475
1992-03-10	490	495	490	495	11,000	2,475
1992-02-27	504	504	504	504	1,000	2,520
1992-02-26	505	505	505	505	2,000	2,525
1992-02-25	500	500	500	500	1,000	2,500
1992-02-17	500	500	481	481	5,000	2,405
1992-02-14	511	511	510	510	5,000	2,550
1992-02-13	511	511	511	511	1,000	2,555
1992-02-12	511	511	511	511	3,000	2,555
1992-02-10	521	521	521	521	3,000	2,605
1992-02-07	520	520	520	520	2,000	2,600
1992-02-06	512	530	512	530	3,000	2,650
1992-02-05	507	507	502	502	34,000	2,510
1992-02-04	502	502	502	502	30,000	2,510
1992-02-03	500	501	500	501	13,000	2,505
1992-01-31	511	511	501	501	2,000	2,505
1992-01-30	511	511	511	511	6,000	2,555
1992-01-24	541	541	521	521	3,000	2,605
1992-01-20	561	561	561	561	16,000	2,805
1992-01-16	551	551	551	551	1,000	2,755

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