7284 盟和産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 715 | 715 | 706 | 706 | 6,000 | 3,530 |
| 1994-12-29 | 715 | 715 | 710 | 715 | 14,000 | 3,575 |
| 1994-12-28 | 715 | 715 | 710 | 715 | 15,000 | 3,575 |
| 1994-12-27 | 710 | 710 | 710 | 710 | 12,000 | 3,550 |
| 1994-12-26 | 710 | 711 | 710 | 710 | 4,000 | 3,550 |
| 1994-12-22 | 720 | 720 | 706 | 706 | 7,000 | 3,530 |
| 1994-12-21 | 714 | 714 | 705 | 705 | 5,000 | 3,525 |
| 1994-12-20 | 707 | 715 | 705 | 715 | 16,000 | 3,575 |
| 1994-12-19 | 705 | 715 | 705 | 706 | 9,000 | 3,530 |
| 1994-12-16 | 706 | 706 | 705 | 705 | 8,000 | 3,525 |
| 1994-12-15 | 705 | 715 | 705 | 715 | 14,000 | 3,575 |
| 1994-12-14 | 704 | 715 | 704 | 710 | 10,000 | 3,550 |
| 1994-12-13 | 705 | 706 | 705 | 705 | 15,000 | 3,525 |
| 1994-12-12 | 704 | 704 | 702 | 702 | 12,000 | 3,510 |
| 1994-12-09 | 738 | 738 | 702 | 702 | 16,000 | 3,510 |
| 1994-12-08 | 730 | 740 | 730 | 740 | 7,000 | 3,700 |
| 1994-12-07 | 741 | 741 | 730 | 730 | 20,000 | 3,650 |
| 1994-12-06 | 760 | 760 | 741 | 741 | 8,000 | 3,705 |
| 1994-12-05 | 750 | 750 | 750 | 750 | 16,000 | 3,750 |
| 1994-12-02 | 751 | 765 | 750 | 750 | 14,000 | 3,750 |
| 1994-12-01 | 755 | 760 | 750 | 755 | 16,000 | 3,775 |
| 1994-11-30 | 748 | 760 | 740 | 751 | 11,000 | 3,755 |
| 1994-11-29 | 735 | 749 | 735 | 740 | 20,000 | 3,700 |
| 1994-11-28 | 716 | 730 | 716 | 730 | 4,000 | 3,650 |
| 1994-11-25 | 715 | 729 | 715 | 715 | 12,000 | 3,575 |
| 1994-11-24 | 715 | 715 | 710 | 710 | 77,000 | 3,550 |
| 1994-11-22 | 750 | 755 | 740 | 740 | 47,000 | 3,700 |
| 1994-11-21 | 760 | 770 | 760 | 760 | 25,000 | 3,800 |
| 1994-11-18 | 761 | 785 | 760 | 760 | 49,000 | 3,800 |
| 1994-11-17 | 785 | 785 | 760 | 760 | 55,000 | 3,800 |
| 1994-11-16 | 810 | 810 | 781 | 785 | 135,000 | 3,925 |
| 1994-11-15 | 820 | 850 | 790 | 790 | 516,000 | 3,950 |
| 1994-11-14 | 769 | 795 | 754 | 790 | 205,000 | 3,950 |
| 1994-11-11 | 760 | 790 | 750 | 760 | 357,000 | 3,800 |
| 1994-11-10 | 739 | 765 | 720 | 761 | 232,000 | 3,805 |
| 1994-11-09 | 710 | 735 | 710 | 720 | 106,000 | 3,600 |
| 1994-11-08 | 700 | 700 | 696 | 696 | 13,000 | 3,480 |
| 1994-11-07 | 710 | 710 | 700 | 700 | 20,000 | 3,500 |
| 1994-11-04 | 710 | 715 | 709 | 715 | 33,000 | 3,575 |
| 1994-11-02 | 700 | 729 | 700 | 702 | 75,000 | 3,510 |
| 1994-11-01 | 688 | 691 | 680 | 691 | 43,000 | 3,455 |
| 1994-10-31 | 665 | 684 | 665 | 665 | 8,000 | 3,325 |
| 1994-10-27 | 670 | 670 | 655 | 655 | 6,000 | 3,275 |
| 1994-10-26 | 680 | 680 | 676 | 680 | 5,000 | 3,400 |
| 1994-10-25 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1994-10-24 | 689 | 689 | 680 | 680 | 3,000 | 3,400 |
| 1994-10-21 | 687 | 690 | 685 | 690 | 11,000 | 3,450 |
| 1994-10-20 | 688 | 688 | 687 | 687 | 6,000 | 3,435 |
| 1994-10-19 | 675 | 690 | 675 | 690 | 14,000 | 3,450 |
| 1994-10-17 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1994-10-14 | 690 | 690 | 680 | 680 | 17,000 | 3,400 |
| 1994-10-13 | 699 | 699 | 690 | 690 | 10,000 | 3,450 |
| 1994-10-12 | 699 | 699 | 690 | 694 | 19,000 | 3,470 |
| 1994-10-11 | 690 | 693 | 690 | 692 | 9,000 | 3,460 |
| 1994-10-07 | 685 | 694 | 685 | 694 | 12,000 | 3,470 |
| 1994-10-06 | 675 | 690 | 675 | 690 | 18,000 | 3,450 |
| 1994-10-05 | 671 | 680 | 661 | 680 | 17,000 | 3,400 |
| 1994-10-04 | 669 | 680 | 669 | 680 | 20,000 | 3,400 |
| 1994-10-03 | 698 | 698 | 685 | 685 | 21,000 | 3,425 |
| 1994-09-30 | 717 | 718 | 700 | 703 | 74,000 | 3,515 |
| 1994-09-29 | 677 | 720 | 661 | 720 | 97,000 | 3,600 |
| 1994-09-28 | 651 | 680 | 651 | 679 | 30,000 | 3,395 |
| 1994-09-27 | 665 | 665 | 654 | 654 | 17,000 | 3,270 |
| 1994-09-26 | 659 | 660 | 639 | 639 | 44,000 | 3,195 |
| 1994-09-22 | 667 | 667 | 655 | 655 | 13,000 | 3,275 |
| 1994-09-21 | 668 | 669 | 657 | 668 | 43,000 | 3,340 |
| 1994-09-20 | 648 | 670 | 645 | 670 | 70,000 | 3,350 |
| 1994-09-19 | 645 | 655 | 640 | 649 | 77,000 | 3,245 |
| 1994-09-16 | 620 | 625 | 617 | 625 | 11,000 | 3,125 |
| 1994-09-14 | 617 | 621 | 615 | 617 | 31,000 | 3,085 |
| 1994-09-13 | 600 | 611 | 600 | 611 | 8,000 | 3,055 |
| 1994-09-12 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1994-09-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1994-09-07 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 1994-09-06 | 623 | 624 | 623 | 624 | 3,000 | 3,120 |
| 1994-09-05 | 619 | 630 | 612 | 625 | 16,000 | 3,125 |
| 1994-09-02 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1994-09-01 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1994-08-31 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1994-08-29 | 591 | 591 | 590 | 590 | 4,000 | 2,950 |
| 1994-08-25 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-08-22 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1994-08-18 | 576 | 576 | 576 | 576 | 5,000 | 2,880 |
| 1994-08-16 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1994-08-15 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1994-08-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-08-08 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-08-05 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-08-03 | 595 | 596 | 595 | 596 | 3,000 | 2,980 |
| 1994-08-02 | 605 | 605 | 605 | 605 | 5,000 | 3,025 |
| 1994-08-01 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-07-26 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1994-07-25 | 635 | 635 | 625 | 625 | 5,000 | 3,125 |
| 1994-07-19 | 605 | 605 | 605 | 605 | 8,000 | 3,025 |
| 1994-07-18 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1994-07-15 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1994-07-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1994-07-13 | 627 | 627 | 621 | 621 | 2,000 | 3,105 |
| 1994-07-12 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1994-07-11 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1994-07-08 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1994-07-07 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 1994-07-05 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1994-07-04 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1994-07-01 | 630 | 630 | 621 | 621 | 2,000 | 3,105 |
| 1994-06-30 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1994-06-29 | 628 | 630 | 628 | 630 | 2,000 | 3,150 |
| 1994-06-27 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1994-06-24 | 630 | 631 | 630 | 631 | 8,000 | 3,155 |
| 1994-06-22 | 639 | 639 | 639 | 639 | 3,000 | 3,195 |
| 1994-06-21 | 658 | 664 | 658 | 664 | 4,000 | 3,320 |
| 1994-06-20 | 668 | 670 | 668 | 668 | 15,000 | 3,340 |
| 1994-06-17 | 631 | 660 | 631 | 660 | 42,000 | 3,300 |
| 1994-06-16 | 631 | 631 | 630 | 630 | 15,000 | 3,150 |
| 1994-06-15 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1994-06-14 | 644 | 644 | 640 | 640 | 7,000 | 3,200 |
| 1994-06-13 | 630 | 640 | 625 | 640 | 15,000 | 3,200 |
| 1994-06-10 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 1994-06-09 | 630 | 630 | 614 | 616 | 15,000 | 3,080 |
| 1994-06-08 | 620 | 620 | 604 | 610 | 9,000 | 3,050 |
| 1994-06-07 | 620 | 620 | 620 | 620 | 9,000 | 3,100 |
| 1994-06-06 | 620 | 630 | 620 | 620 | 21,000 | 3,100 |
| 1994-06-03 | 609 | 610 | 603 | 603 | 5,000 | 3,015 |
| 1994-06-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1994-06-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1994-05-31 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1994-05-30 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 1994-05-27 | 578 | 578 | 577 | 577 | 3,000 | 2,885 |
| 1994-05-26 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1994-05-25 | 572 | 580 | 572 | 575 | 7,000 | 2,875 |
| 1994-05-24 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1994-05-23 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1994-05-20 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1994-05-19 | 580 | 580 | 571 | 571 | 2,000 | 2,855 |
| 1994-05-18 | 591 | 591 | 580 | 580 | 6,000 | 2,900 |
| 1994-05-13 | 619 | 620 | 619 | 620 | 13,000 | 3,100 |
| 1994-05-12 | 623 | 623 | 619 | 619 | 2,000 | 3,095 |
| 1994-05-11 | 631 | 635 | 619 | 630 | 25,000 | 3,150 |
| 1994-05-10 | 614 | 633 | 609 | 630 | 53,000 | 3,150 |
| 1994-05-09 | 600 | 610 | 600 | 608 | 13,000 | 3,040 |
| 1994-05-06 | 590 | 600 | 590 | 595 | 19,000 | 2,975 |
| 1994-04-28 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 1994-04-27 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1994-04-25 | 563 | 570 | 563 | 570 | 8,000 | 2,850 |
| 1994-04-22 | 561 | 562 | 561 | 562 | 20,000 | 2,810 |
| 1994-04-21 | 560 | 561 | 560 | 561 | 4,000 | 2,805 |
| 1994-04-20 | 580 | 580 | 578 | 578 | 12,000 | 2,890 |
| 1994-04-19 | 572 | 585 | 572 | 580 | 14,000 | 2,900 |
| 1994-04-18 | 570 | 575 | 560 | 570 | 15,000 | 2,850 |
| 1994-04-15 | 560 | 568 | 560 | 568 | 4,000 | 2,840 |
| 1994-04-14 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1994-04-13 | 561 | 562 | 561 | 562 | 4,000 | 2,810 |
| 1994-04-12 | 569 | 569 | 562 | 562 | 2,000 | 2,810 |
| 1994-04-11 | 570 | 570 | 569 | 569 | 8,000 | 2,845 |
| 1994-04-08 | 570 | 570 | 560 | 560 | 14,000 | 2,800 |
| 1994-04-07 | 555 | 565 | 555 | 565 | 9,000 | 2,825 |
| 1994-04-06 | 535 | 545 | 535 | 545 | 6,000 | 2,725 |
| 1994-04-05 | 536 | 545 | 536 | 545 | 3,000 | 2,725 |
| 1994-04-04 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 1994-03-31 | 535 | 537 | 535 | 535 | 7,000 | 2,675 |
| 1994-03-30 | 535 | 535 | 525 | 535 | 52,000 | 2,675 |
| 1994-03-29 | 540 | 540 | 535 | 535 | 11,000 | 2,675 |
| 1994-03-28 | 546 | 549 | 540 | 540 | 80,000 | 2,700 |
| 1994-03-25 | 545 | 545 | 540 | 540 | 12,000 | 2,700 |
| 1994-03-24 | 535 | 545 | 535 | 545 | 18,000 | 2,725 |
| 1994-03-23 | 535 | 545 | 535 | 545 | 23,000 | 2,725 |
| 1994-03-22 | 548 | 548 | 543 | 545 | 11,000 | 2,725 |
| 1994-03-18 | 540 | 549 | 540 | 540 | 13,000 | 2,700 |
| 1994-03-17 | 540 | 544 | 540 | 540 | 12,000 | 2,700 |
| 1994-03-16 | 520 | 540 | 520 | 540 | 11,000 | 2,700 |
| 1994-03-15 | 517 | 517 | 516 | 516 | 4,000 | 2,580 |
| 1994-03-14 | 523 | 523 | 511 | 514 | 10,000 | 2,570 |
| 1994-03-11 | 523 | 523 | 523 | 523 | 5,000 | 2,615 |
| 1994-03-10 | 526 | 541 | 522 | 523 | 15,000 | 2,615 |
| 1994-03-09 | 510 | 520 | 510 | 520 | 39,000 | 2,600 |
| 1994-03-08 | 512 | 512 | 512 | 512 | 3,000 | 2,560 |
| 1994-03-07 | 520 | 520 | 511 | 511 | 2,000 | 2,555 |
| 1994-03-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-03-03 | 521 | 531 | 521 | 531 | 2,000 | 2,655 |
| 1994-03-02 | 531 | 531 | 531 | 531 | 7,000 | 2,655 |
| 1994-03-01 | 514 | 521 | 514 | 521 | 4,000 | 2,605 |
| 1994-02-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-02-25 | 510 | 510 | 500 | 500 | 10,000 | 2,500 |
| 1994-02-24 | 515 | 515 | 511 | 511 | 4,000 | 2,555 |
| 1994-02-23 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 1994-02-21 | 531 | 531 | 511 | 511 | 3,000 | 2,555 |
| 1994-02-14 | 545 | 545 | 535 | 535 | 5,000 | 2,675 |
| 1994-02-10 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1994-02-09 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
| 1994-02-08 | 550 | 550 | 540 | 545 | 6,000 | 2,725 |
| 1994-02-04 | 545 | 545 | 545 | 545 | 12,000 | 2,725 |
| 1994-02-03 | 545 | 550 | 545 | 550 | 9,000 | 2,750 |
| 1994-02-02 | 560 | 560 | 545 | 545 | 4,000 | 2,725 |
| 1994-02-01 | 538 | 550 | 538 | 540 | 6,000 | 2,700 |
| 1994-01-31 | 541 | 541 | 538 | 538 | 5,000 | 2,690 |
| 1994-01-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-01-27 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1994-01-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-01-25 | 558 | 560 | 558 | 560 | 3,000 | 2,800 |
| 1994-01-19 | 558 | 558 | 558 | 558 | 30,000 | 2,790 |
| 1994-01-18 | 545 | 560 | 540 | 559 | 60,000 | 2,795 |
| 1994-01-14 | 504 | 505 | 504 | 505 | 2,000 | 2,525 |
| 1994-01-13 | 509 | 509 | 509 | 509 | 5,000 | 2,545 |
| 1994-01-12 | 480 | 480 | 480 | 480 | 12,000 | 2,400 |
| 1994-01-10 | 485 | 485 | 480 | 480 | 4,000 | 2,400 |
| 1994-01-07 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1994-01-06 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1994-01-05 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
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
