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 |
---|---|---|---|---|---|---|
1993-12-27 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
1993-12-24 | 490 | 490 | 485 | 485 | 6,000 | 2,425 |
1993-12-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
1993-12-21 | 500 | 500 | 495 | 495 | 10,000 | 2,475 |
1993-12-20 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1993-12-17 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
1993-12-16 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
1993-12-14 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
1993-12-10 | 525 | 525 | 525 | 525 | 6,000 | 2,625 |
1993-12-06 | 515 | 515 | 515 | 515 | 16,000 | 2,575 |
1993-12-03 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
1993-12-02 | 520 | 530 | 520 | 530 | 2,000 | 2,650 |
1993-11-30 | 520 | 520 | 505 | 505 | 10,000 | 2,525 |
1993-11-29 | 515 | 515 | 510 | 510 | 14,000 | 2,550 |
1993-11-26 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
1993-11-25 | 530 | 530 | 525 | 525 | 20,000 | 2,625 |
1993-11-22 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
1993-11-19 | 540 | 540 | 540 | 540 | 8,000 | 2,700 |
1993-11-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1993-11-16 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
1993-11-15 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
1993-11-12 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
1993-11-11 | 560 | 560 | 550 | 550 | 13,000 | 2,750 |
1993-11-10 | 560 | 560 | 559 | 559 | 8,000 | 2,795 |
1993-11-09 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
1993-11-08 | 561 | 561 | 560 | 560 | 6,000 | 2,800 |
1993-11-05 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
1993-11-01 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
1993-10-29 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
1993-10-28 | 580 | 580 | 580 | 580 | 11,000 | 2,900 |
1993-10-27 | 580 | 580 | 570 | 580 | 11,000 | 2,900 |
1993-10-26 | 590 | 590 | 580 | 580 | 10,000 | 2,900 |
1993-10-25 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1993-10-22 | 580 | 590 | 580 | 590 | 17,000 | 2,950 |
1993-10-21 | 590 | 590 | 581 | 590 | 6,000 | 2,950 |
1993-10-20 | 591 | 600 | 590 | 590 | 10,000 | 2,950 |
1993-10-18 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
1993-10-15 | 590 | 590 | 590 | 590 | 20,000 | 2,950 |
1993-10-13 | 590 | 600 | 590 | 600 | 30,000 | 3,000 |
1993-10-08 | 595 | 600 | 595 | 600 | 5,000 | 3,000 |
1993-10-07 | 595 | 595 | 594 | 594 | 2,000 | 2,970 |
1993-10-06 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
1993-10-05 | 590 | 590 | 590 | 590 | 22,000 | 2,950 |
1993-10-04 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
1993-10-01 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
1993-09-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
1993-09-28 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
1993-09-27 | 589 | 597 | 589 | 590 | 5,000 | 2,950 |
1993-09-24 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
1993-09-22 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
1993-09-21 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
1993-09-20 | 598 | 598 | 597 | 597 | 3,000 | 2,985 |
1993-09-17 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
1993-09-16 | 597 | 597 | 597 | 597 | 6,000 | 2,985 |
1993-09-14 | 585 | 595 | 585 | 595 | 33,000 | 2,975 |
1993-09-13 | 610 | 610 | 585 | 585 | 9,000 | 2,925 |
1993-09-09 | 647 | 647 | 628 | 628 | 8,000 | 3,140 |
1993-09-08 | 647 | 647 | 647 | 647 | 2,000 | 3,235 |
1993-09-07 | 666 | 667 | 653 | 667 | 26,000 | 3,335 |
1993-09-06 | 687 | 687 | 670 | 670 | 26,000 | 3,350 |
1993-09-03 | 700 | 700 | 695 | 695 | 5,000 | 3,475 |
1993-09-02 | 673 | 695 | 673 | 695 | 23,000 | 3,475 |
1993-09-01 | 669 | 673 | 669 | 673 | 11,000 | 3,365 |
1993-08-31 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
1993-08-30 | 673 | 673 | 673 | 673 | 13,000 | 3,365 |
1993-08-27 | 670 | 673 | 670 | 673 | 11,000 | 3,365 |
1993-08-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
1993-08-25 | 660 | 670 | 660 | 660 | 4,000 | 3,300 |
1993-08-24 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
1993-08-23 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
1993-08-20 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
1993-08-19 | 679 | 680 | 670 | 670 | 9,000 | 3,350 |
1993-08-17 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
1993-08-16 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
1993-08-13 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
1993-08-12 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
1993-08-11 | 679 | 690 | 671 | 690 | 5,000 | 3,450 |
1993-08-10 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
1993-08-09 | 671 | 671 | 671 | 671 | 3,000 | 3,355 |
1993-08-06 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
1993-08-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
1993-07-30 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
1993-07-29 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
1993-07-28 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
1993-07-27 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
1993-07-26 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
1993-07-23 | 701 | 701 | 700 | 700 | 4,000 | 3,500 |
1993-07-22 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
1993-07-21 | 700 | 701 | 700 | 701 | 5,000 | 3,505 |
1993-07-20 | 710 | 720 | 700 | 720 | 23,000 | 3,600 |
1993-07-19 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
1993-07-16 | 715 | 715 | 710 | 710 | 5,000 | 3,550 |
1993-07-15 | 710 | 720 | 710 | 715 | 36,000 | 3,575 |
1993-07-14 | 709 | 710 | 709 | 710 | 19,000 | 3,550 |
1993-07-13 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
1993-07-09 | 725 | 725 | 725 | 725 | 6,000 | 3,625 |
1993-07-08 | 702 | 702 | 700 | 700 | 4,000 | 3,500 |
1993-07-07 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
1993-07-06 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
1993-07-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
1993-07-01 | 719 | 719 | 715 | 715 | 7,000 | 3,575 |
1993-06-30 | 718 | 720 | 718 | 720 | 13,000 | 3,600 |
1993-06-29 | 721 | 721 | 718 | 718 | 2,000 | 3,590 |
1993-06-28 | 705 | 725 | 700 | 725 | 20,000 | 3,625 |
1993-06-23 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
1993-06-22 | 670 | 680 | 670 | 680 | 25,000 | 3,400 |
1993-06-21 | 680 | 680 | 680 | 680 | 11,000 | 3,400 |
1993-06-18 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
1993-06-17 | 695 | 700 | 695 | 700 | 56,000 | 3,500 |
1993-06-16 | 693 | 705 | 693 | 705 | 26,000 | 3,525 |
1993-06-15 | 722 | 722 | 701 | 701 | 23,000 | 3,505 |
1993-06-14 | 730 | 732 | 730 | 732 | 8,000 | 3,660 |
1993-06-11 | 750 | 750 | 746 | 746 | 7,000 | 3,730 |
1993-06-10 | 769 | 769 | 750 | 750 | 4,000 | 3,750 |
1993-06-08 | 766 | 770 | 758 | 770 | 17,000 | 3,850 |
1993-06-07 | 756 | 758 | 756 | 758 | 6,000 | 3,790 |
1993-06-04 | 763 | 766 | 755 | 766 | 25,000 | 3,830 |
1993-06-03 | 745 | 763 | 745 | 763 | 31,000 | 3,815 |
1993-06-02 | 756 | 756 | 745 | 745 | 5,000 | 3,725 |
1993-06-01 | 755 | 766 | 755 | 755 | 12,000 | 3,775 |
1993-05-31 | 750 | 757 | 749 | 755 | 42,000 | 3,775 |
1993-05-28 | 750 | 750 | 750 | 750 | 12,000 | 3,750 |
1993-05-27 | 729 | 735 | 726 | 728 | 41,000 | 3,640 |
1993-05-26 | 734 | 734 | 720 | 725 | 16,000 | 3,625 |
1993-05-25 | 732 | 740 | 730 | 733 | 29,000 | 3,665 |
1993-05-24 | 740 | 740 | 732 | 732 | 14,000 | 3,660 |
1993-05-21 | 731 | 740 | 730 | 740 | 18,000 | 3,700 |
1993-05-20 | 750 | 750 | 749 | 749 | 8,000 | 3,745 |
1993-05-19 | 760 | 765 | 749 | 750 | 31,000 | 3,750 |
1993-05-18 | 770 | 770 | 740 | 757 | 121,000 | 3,785 |
1993-05-17 | 753 | 760 | 753 | 760 | 119,000 | 3,800 |
1993-05-14 | 745 | 764 | 745 | 753 | 85,000 | 3,765 |
1993-05-13 | 720 | 739 | 705 | 738 | 221,000 | 3,690 |
1993-05-12 | 709 | 735 | 708 | 715 | 176,000 | 3,575 |
1993-05-11 | 613 | 709 | 613 | 709 | 138,000 | 3,545 |
1993-05-10 | 601 | 609 | 600 | 609 | 27,000 | 3,045 |
1993-05-07 | 614 | 615 | 600 | 600 | 16,000 | 3,000 |
1993-05-06 | 616 | 616 | 614 | 614 | 9,000 | 3,070 |
1993-04-30 | 600 | 610 | 600 | 610 | 11,000 | 3,050 |
1993-04-28 | 600 | 600 | 585 | 600 | 14,000 | 3,000 |
1993-04-27 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
1993-04-26 | 595 | 595 | 595 | 595 | 5,000 | 2,975 |
1993-04-23 | 600 | 600 | 590 | 595 | 21,000 | 2,975 |
1993-04-22 | 600 | 601 | 600 | 600 | 10,000 | 3,000 |
1993-04-21 | 600 | 600 | 600 | 600 | 22,000 | 3,000 |
1993-04-20 | 600 | 619 | 600 | 610 | 8,000 | 3,050 |
1993-04-19 | 600 | 600 | 600 | 600 | 19,000 | 3,000 |
1993-04-16 | 603 | 619 | 603 | 619 | 73,000 | 3,095 |
1993-04-15 | 595 | 610 | 587 | 606 | 58,000 | 3,030 |
1993-04-14 | 572 | 591 | 565 | 586 | 43,000 | 2,930 |
1993-04-13 | 549 | 565 | 535 | 565 | 42,000 | 2,825 |
1993-04-12 | 550 | 550 | 540 | 540 | 38,000 | 2,700 |
1993-04-09 | 534 | 545 | 534 | 544 | 22,000 | 2,720 |
1993-04-08 | 527 | 530 | 527 | 530 | 2,000 | 2,650 |
1993-04-07 | 531 | 531 | 522 | 525 | 18,000 | 2,625 |
1993-04-06 | 533 | 535 | 531 | 531 | 12,000 | 2,655 |
1993-04-05 | 532 | 532 | 530 | 530 | 16,000 | 2,650 |
1993-04-02 | 540 | 540 | 530 | 530 | 7,000 | 2,650 |
1993-04-01 | 549 | 549 | 530 | 530 | 5,000 | 2,650 |
1993-03-31 | 531 | 550 | 531 | 550 | 32,000 | 2,750 |
1993-03-30 | 550 | 550 | 540 | 550 | 21,000 | 2,750 |
1993-03-29 | 530 | 540 | 530 | 540 | 27,000 | 2,700 |
1993-03-26 | 529 | 530 | 520 | 530 | 17,000 | 2,650 |
1993-03-25 | 515 | 530 | 515 | 530 | 6,000 | 2,650 |
1993-03-24 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
1993-03-23 | 520 | 521 | 520 | 520 | 18,000 | 2,600 |
1993-03-22 | 540 | 540 | 526 | 536 | 10,000 | 2,680 |
1993-03-19 | 545 | 545 | 536 | 536 | 43,000 | 2,680 |
1993-03-18 | 509 | 539 | 502 | 536 | 145,000 | 2,680 |
1993-03-17 | 508 | 508 | 501 | 501 | 5,000 | 2,505 |
1993-03-16 | 490 | 505 | 490 | 503 | 46,000 | 2,515 |
1993-03-15 | 491 | 494 | 485 | 490 | 29,000 | 2,450 |
1993-03-12 | 500 | 500 | 491 | 491 | 6,000 | 2,455 |
1993-03-11 | 491 | 500 | 491 | 500 | 7,000 | 2,500 |
1993-03-10 | 500 | 500 | 491 | 491 | 8,000 | 2,455 |
1993-03-09 | 508 | 510 | 500 | 502 | 31,000 | 2,510 |
1993-03-08 | 499 | 505 | 499 | 500 | 26,000 | 2,500 |
1993-03-05 | 499 | 499 | 490 | 490 | 3,000 | 2,450 |
1993-03-04 | 500 | 500 | 499 | 500 | 28,000 | 2,500 |
1993-03-03 | 505 | 510 | 500 | 510 | 33,000 | 2,550 |
1993-03-02 | 496 | 504 | 491 | 500 | 47,000 | 2,500 |
1993-03-01 | 505 | 505 | 496 | 496 | 19,000 | 2,480 |
1993-02-26 | 480 | 490 | 480 | 490 | 2,000 | 2,450 |
1993-02-25 | 495 | 500 | 489 | 489 | 25,000 | 2,445 |
1993-02-24 | 481 | 495 | 481 | 495 | 18,000 | 2,475 |
1993-02-23 | 500 | 500 | 481 | 481 | 5,000 | 2,405 |
1993-02-22 | 515 | 515 | 490 | 490 | 10,000 | 2,450 |
1993-02-19 | 504 | 515 | 502 | 505 | 123,000 | 2,525 |
1993-02-18 | 498 | 508 | 498 | 508 | 88,000 | 2,540 |
1993-02-17 | 520 | 520 | 517 | 518 | 18,000 | 2,590 |
1993-02-16 | 518 | 523 | 515 | 520 | 72,000 | 2,600 |
1993-02-15 | 500 | 515 | 500 | 515 | 32,000 | 2,575 |
1993-02-12 | 487 | 510 | 486 | 510 | 98,000 | 2,550 |
1993-02-10 | 474 | 493 | 470 | 490 | 63,000 | 2,450 |
1993-02-09 | 463 | 473 | 463 | 467 | 30,000 | 2,335 |
1993-02-08 | 451 | 459 | 451 | 459 | 28,000 | 2,295 |
1993-02-05 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
1993-02-04 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
1993-02-03 | 454 | 459 | 452 | 457 | 19,000 | 2,285 |
1993-02-02 | 429 | 439 | 428 | 439 | 26,000 | 2,195 |
1993-02-01 | 426 | 430 | 426 | 430 | 8,000 | 2,150 |
1993-01-29 | 421 | 426 | 421 | 426 | 17,000 | 2,130 |
1993-01-28 | 426 | 427 | 426 | 426 | 12,000 | 2,130 |
1993-01-27 | 426 | 426 | 426 | 426 | 6,000 | 2,130 |
1993-01-26 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
1993-01-25 | 424 | 426 | 424 | 426 | 3,000 | 2,130 |
1993-01-22 | 425 | 425 | 424 | 424 | 26,000 | 2,120 |
1993-01-18 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
1993-01-13 | 451 | 451 | 450 | 450 | 12,000 | 2,250 |
1993-01-12 | 451 | 456 | 451 | 456 | 2,000 | 2,280 |
1993-01-11 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
1993-01-08 | 459 | 459 | 456 | 456 | 5,000 | 2,280 |
1993-01-05 | 457 | 457 | 457 | 457 | 9,000 | 2,285 |
1993-01-04 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
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