7284 盟和産業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-274854854854859,0002,425
1993-12-244904904854856,0002,425
1993-12-224954954954951,0002,475
1993-12-2150050049549510,0002,475
1993-12-205005005005003,0002,500
1993-12-175055055055055,0002,525
1993-12-165055055055053,0002,525
1993-12-145055055055053,0002,525
1993-12-105255255255256,0002,625
1993-12-0651551551551516,0002,575
1993-12-035155155155154,0002,575
1993-12-025205305205302,0002,650
1993-11-3052052050550510,0002,525
1993-11-2951551551051014,0002,550
1993-11-2652052052052013,0002,600
1993-11-2553053052552520,0002,625
1993-11-225405405405402,0002,700
1993-11-195405405405408,0002,700
1993-11-185505505505501,0002,750
1993-11-165505505505502,0002,750
1993-11-155505505505505,0002,750
1993-11-125505505505507,0002,750
1993-11-1156056055055013,0002,750
1993-11-105605605595598,0002,795
1993-11-095605605605601,0002,800
1993-11-085615615605606,0002,800
1993-11-055615615615611,0002,805
1993-11-015805805805808,0002,900
1993-10-295805805805804,0002,900
1993-10-2858058058058011,0002,900
1993-10-2758058057058011,0002,900
1993-10-2659059058058010,0002,900
1993-10-255905905905902,0002,950
1993-10-2258059058059017,0002,950
1993-10-215905905815906,0002,950
1993-10-2059160059059010,0002,950
1993-10-185905905905904,0002,950
1993-10-1559059059059020,0002,950
1993-10-1359060059060030,0003,000
1993-10-085956005956005,0003,000
1993-10-075955955945942,0002,970
1993-10-065905905905903,0002,950
1993-10-0559059059059022,0002,950
1993-10-045805805805802,0002,900
1993-10-016006006006002,0003,000
1993-09-296206206206201,0003,100
1993-09-286006006006003,0003,000
1993-09-275895975895905,0002,950
1993-09-2459559559559510,0002,975
1993-09-2259559559559510,0002,975
1993-09-2159559559559510,0002,975
1993-09-205985985975973,0002,985
1993-09-175975975975971,0002,985
1993-09-165975975975976,0002,985
1993-09-1458559558559533,0002,975
1993-09-136106105855859,0002,925
1993-09-096476476286288,0003,140
1993-09-086476476476472,0003,235
1993-09-0766666765366726,0003,335
1993-09-0668768767067026,0003,350
1993-09-037007006956955,0003,475
1993-09-0267369567369523,0003,475
1993-09-0166967366967311,0003,365
1993-08-316736736736732,0003,365
1993-08-3067367367367313,0003,365
1993-08-2767067367067311,0003,365
1993-08-266706706706701,0003,350
1993-08-256606706606604,0003,300
1993-08-246706706706705,0003,350
1993-08-236706706706702,0003,350
1993-08-206716716706702,0003,350
1993-08-196796806706709,0003,350
1993-08-176806806806803,0003,400
1993-08-166806806806802,0003,400
1993-08-136806806806803,0003,400
1993-08-126806806806802,0003,400
1993-08-116796906716905,0003,450
1993-08-106806806806803,0003,400
1993-08-096716716716713,0003,355
1993-08-066906906806803,0003,400
1993-08-047007007007001,0003,500
1993-07-307007007007006,0003,500
1993-07-296706706706703,0003,350
1993-07-287007007007003,0003,500
1993-07-277007007007004,0003,500
1993-07-267007007007007,0003,500
1993-07-237017017007004,0003,500
1993-07-227007007007002,0003,500
1993-07-217007017007015,0003,505
1993-07-2071072070072023,0003,600
1993-07-197107107107107,0003,550
1993-07-167157157107105,0003,550
1993-07-1571072071071536,0003,575
1993-07-1470971070971019,0003,550
1993-07-137107107107103,0003,550
1993-07-097257257257256,0003,625
1993-07-087027027007004,0003,500
1993-07-077007007007004,0003,500
1993-07-067007007007009,0003,500
1993-07-027007007007001,0003,500
1993-07-017197197157157,0003,575
1993-06-3071872071872013,0003,600
1993-06-297217217187182,0003,590
1993-06-2870572570072520,0003,625
1993-06-236756756756751,0003,375
1993-06-2267068067068025,0003,400
1993-06-2168068068068011,0003,400
1993-06-186926926926921,0003,460
1993-06-1769570069570056,0003,500
1993-06-1669370569370526,0003,525
1993-06-1572272270170123,0003,505
1993-06-147307327307328,0003,660
1993-06-117507507467467,0003,730
1993-06-107697697507504,0003,750
1993-06-0876677075877017,0003,850
1993-06-077567587567586,0003,790
1993-06-0476376675576625,0003,830
1993-06-0374576374576331,0003,815
1993-06-027567567457455,0003,725
1993-06-0175576675575512,0003,775
1993-05-3175075774975542,0003,775
1993-05-2875075075075012,0003,750
1993-05-2772973572672841,0003,640
1993-05-2673473472072516,0003,625
1993-05-2573274073073329,0003,665
1993-05-2474074073273214,0003,660
1993-05-2173174073074018,0003,700
1993-05-207507507497498,0003,745
1993-05-1976076574975031,0003,750
1993-05-18770770740757121,0003,785
1993-05-17753760753760119,0003,800
1993-05-1474576474575385,0003,765
1993-05-13720739705738221,0003,690
1993-05-12709735708715176,0003,575
1993-05-11613709613709138,0003,545
1993-05-1060160960060927,0003,045
1993-05-0761461560060016,0003,000
1993-05-066166166146149,0003,070
1993-04-3060061060061011,0003,050
1993-04-2860060058560014,0003,000
1993-04-275895895895891,0002,945
1993-04-265955955955955,0002,975
1993-04-2360060059059521,0002,975
1993-04-2260060160060010,0003,000
1993-04-2160060060060022,0003,000
1993-04-206006196006108,0003,050
1993-04-1960060060060019,0003,000
1993-04-1660361960361973,0003,095
1993-04-1559561058760658,0003,030
1993-04-1457259156558643,0002,930
1993-04-1354956553556542,0002,825
1993-04-1255055054054038,0002,700
1993-04-0953454553454422,0002,720
1993-04-085275305275302,0002,650
1993-04-0753153152252518,0002,625
1993-04-0653353553153112,0002,655
1993-04-0553253253053016,0002,650
1993-04-025405405305307,0002,650
1993-04-015495495305305,0002,650
1993-03-3153155053155032,0002,750
1993-03-3055055054055021,0002,750
1993-03-2953054053054027,0002,700
1993-03-2652953052053017,0002,650
1993-03-255155305155306,0002,650
1993-03-245105105105106,0002,550
1993-03-2352052152052018,0002,600
1993-03-2254054052653610,0002,680
1993-03-1954554553653643,0002,680
1993-03-18509539502536145,0002,680
1993-03-175085085015015,0002,505
1993-03-1649050549050346,0002,515
1993-03-1549149448549029,0002,450
1993-03-125005004914916,0002,455
1993-03-114915004915007,0002,500
1993-03-105005004914918,0002,455
1993-03-0950851050050231,0002,510
1993-03-0849950549950026,0002,500
1993-03-054994994904903,0002,450
1993-03-0450050049950028,0002,500
1993-03-0350551050051033,0002,550
1993-03-0249650449150047,0002,500
1993-03-0150550549649619,0002,480
1993-02-264804904804902,0002,450
1993-02-2549550048948925,0002,445
1993-02-2448149548149518,0002,475
1993-02-235005004814815,0002,405
1993-02-2251551549049010,0002,450
1993-02-19504515502505123,0002,525
1993-02-1849850849850888,0002,540
1993-02-1752052051751818,0002,590
1993-02-1651852351552072,0002,600
1993-02-1550051550051532,0002,575
1993-02-1248751048651098,0002,550
1993-02-1047449347049063,0002,450
1993-02-0946347346346730,0002,335
1993-02-0845145945145928,0002,295
1993-02-054594594594591,0002,295
1993-02-044544544544542,0002,270
1993-02-0345445945245719,0002,285
1993-02-0242943942843926,0002,195
1993-02-014264304264308,0002,150
1993-01-2942142642142617,0002,130
1993-01-2842642742642612,0002,130
1993-01-274264264264266,0002,130
1993-01-264264264264262,0002,130
1993-01-254244264244263,0002,130
1993-01-2242542542442426,0002,120
1993-01-184494494494491,0002,245
1993-01-1345145145045012,0002,250
1993-01-124514564514562,0002,280
1993-01-114564564564561,0002,280
1993-01-084594594564565,0002,280
1993-01-054574574574579,0002,285
1993-01-044574574574571,0002,285

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