7284 盟和産業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	555	555	545	545	15,000	2,725
1995-12-28	550	550	550	550	10,000	2,750
1995-12-27	540	540	540	540	3,000	2,700
1995-12-26	530	530	530	530	12,000	2,650
1995-12-25	536	536	527	535	8,000	2,675
1995-12-22	535	535	526	526	3,000	2,630
1995-12-21	525	525	525	525	1,000	2,625
1995-12-20	542	550	541	541	21,000	2,705
1995-12-19	525	530	525	530	3,000	2,650
1995-12-18	541	541	530	530	9,000	2,650
1995-12-15	554	555	540	540	22,000	2,700
1995-12-14	510	558	510	558	89,000	2,790
1995-12-13	519	519	506	510	105,000	2,550
1995-12-12	511	514	511	514	4,000	2,570
1995-12-11	510	510	510	510	3,000	2,550
1995-12-08	505	510	505	505	5,000	2,525
1995-12-07	520	520	500	500	13,000	2,500
1995-12-06	515	515	515	515	2,000	2,575
1995-12-05	519	519	519	519	3,000	2,595
1995-12-04	509	520	509	520	16,000	2,600
1995-12-01	495	510	495	510	12,000	2,550
1995-11-30	508	508	505	505	2,000	2,525
1995-11-29	500	500	500	500	3,000	2,500
1995-11-28	492	500	492	495	8,000	2,475
1995-11-27	481	487	481	487	13,000	2,435
1995-11-24	471	472	471	471	35,000	2,355
1995-11-22	463	471	463	471	81,000	2,355
1995-11-21	470	470	460	463	138,000	2,315
1995-11-20	471	481	470	470	27,000	2,350
1995-11-17	481	481	481	481	11,000	2,405
1995-11-16	491	491	491	491	5,000	2,455
1995-11-15	491	491	491	491	4,000	2,455
1995-11-14	510	510	491	491	22,000	2,455
1995-11-10	530	530	510	510	6,000	2,550
1995-11-08	510	510	510	510	5,000	2,550
1995-11-06	512	512	512	512	1,000	2,560
1995-11-02	512	512	512	512	1,000	2,560
1995-10-30	505	505	502	502	11,000	2,510
1995-10-27	505	505	505	505	50,000	2,525
1995-10-26	505	505	501	501	4,000	2,505
1995-10-25	519	519	515	515	5,000	2,575
1995-10-24	501	501	501	501	2,000	2,505
1995-10-23	501	501	501	501	3,000	2,505
1995-10-20	520	520	520	520	4,000	2,600
1995-10-19	500	505	500	505	3,000	2,525
1995-10-13	505	505	505	505	1,000	2,525
1995-10-12	520	520	520	520	1,000	2,600
1995-10-09	505	505	505	505	1,000	2,525
1995-10-04	505	505	505	505	1,000	2,525
1995-10-03	525	525	515	515	2,000	2,575
1995-10-02	525	525	525	525	150,000	2,625
1995-09-29	525	526	525	525	4,000	2,625
1995-09-28	527	527	526	526	3,000	2,630
1995-09-27	526	526	526	526	1,000	2,630
1995-09-26	526	526	526	526	6,000	2,630
1995-09-25	526	526	526	526	5,000	2,630
1995-09-22	528	528	526	526	2,000	2,630
1995-09-21	526	528	526	528	11,000	2,640
1995-09-19	526	526	526	526	5,000	2,630
1995-09-18	526	528	526	527	18,000	2,635
1995-09-14	516	516	516	516	2,000	2,580
1995-09-13	516	517	516	516	5,000	2,580
1995-09-12	524	524	515	515	2,000	2,575
1995-09-11	525	525	525	525	2,000	2,625
1995-09-06	515	515	515	515	1,000	2,575
1995-09-05	518	518	515	515	10,000	2,575
1995-09-04	535	535	515	515	3,000	2,575
1995-09-01	515	515	515	515	1,000	2,575
1995-08-31	515	515	515	515	1,000	2,575
1995-08-30	513	513	513	513	1,000	2,565
1995-08-29	505	505	505	505	2,000	2,525
1995-08-28	515	515	501	501	6,000	2,505
1995-08-25	534	534	534	534	1,000	2,670
1995-08-23	537	537	515	515	10,000	2,575
1995-08-22	539	539	537	537	3,000	2,685
1995-08-21	516	516	516	516	4,000	2,580
1995-08-18	515	515	515	515	8,000	2,575
1995-08-17	515	515	513	514	17,000	2,570
1995-08-16	508	510	508	510	4,000	2,550
1995-08-15	506	506	506	506	1,000	2,530
1995-08-14	508	508	501	501	2,000	2,505
1995-08-07	515	515	515	515	1,000	2,575
1995-08-04	515	515	515	515	1,000	2,575
1995-08-03	516	516	515	515	5,000	2,575
1995-08-01	516	516	516	516	1,000	2,580
1995-07-31	515	516	515	516	6,000	2,580
1995-07-28	516	516	515	515	4,000	2,575
1995-07-27	517	517	517	517	1,000	2,585
1995-07-26	515	515	515	515	5,000	2,575
1995-07-25	530	530	530	530	3,000	2,650
1995-07-24	511	515	511	515	5,000	2,575
1995-07-20	509	510	509	510	5,000	2,550
1995-07-19	511	511	511	511	1,000	2,555
1995-07-14	500	500	500	500	2,000	2,500
1995-07-13	494	497	494	494	36,000	2,470
1995-07-12	501	501	494	494	9,000	2,470
1995-07-11	500	500	500	500	3,000	2,500
1995-07-10	500	500	494	494	3,000	2,470
1995-07-07	475	480	475	480	10,000	2,400
1995-07-06	451	451	450	450	9,000	2,250
1995-07-05	450	450	450	450	2,000	2,250
1995-07-04	475	475	475	475	1,000	2,375
1995-06-30	480	480	480	480	4,000	2,400
1995-06-29	480	480	480	480	6,000	2,400
1995-06-27	470	473	470	473	2,000	2,365
1995-06-26	470	470	470	470	1,000	2,350
1995-06-23	475	475	470	470	6,000	2,350
1995-06-20	475	475	471	471	13,000	2,355
1995-06-19	471	471	471	471	15,000	2,355
1995-06-14	480	480	480	480	10,000	2,400
1995-06-13	480	480	470	470	21,000	2,350
1995-06-09	479	479	479	479	2,000	2,395
1995-06-08	480	480	480	480	2,000	2,400
1995-06-06	500	500	490	490	9,000	2,450
1995-06-01	500	500	500	500	4,000	2,500
1995-05-31	500	500	500	500	5,000	2,500
1995-05-30	500	510	500	510	2,000	2,550
1995-05-26	500	500	500	500	3,000	2,500
1995-05-25	510	510	500	500	3,000	2,500
1995-05-24	541	541	541	541	2,000	2,705
1995-05-23	541	541	541	541	1,000	2,705
1995-05-19	541	541	541	541	1,000	2,705
1995-05-18	540	541	540	540	5,000	2,700
1995-05-17	540	540	540	540	2,000	2,700
1995-05-16	540	540	540	540	3,000	2,700
1995-05-15	540	540	540	540	8,000	2,700
1995-05-12	540	540	540	540	3,000	2,700
1995-05-11	540	540	530	540	18,000	2,700
1995-05-09	548	548	548	548	1,000	2,740
1995-05-08	537	540	537	540	13,000	2,700
1995-05-02	530	540	530	540	4,000	2,700
1995-05-01	540	540	540	540	2,000	2,700
1995-04-28	550	550	550	550	1,000	2,750
1995-04-27	531	531	530	530	6,000	2,650
1995-04-26	550	550	546	546	4,000	2,730
1995-04-25	550	550	550	550	1,000	2,750
1995-04-21	550	550	550	550	3,000	2,750
1995-04-20	521	521	520	520	4,000	2,600
1995-04-18	521	521	521	521	4,000	2,605
1995-04-17	526	526	520	520	3,000	2,600
1995-04-14	530	530	526	526	2,000	2,630
1995-04-13	531	531	530	530	7,000	2,650
1995-04-12	550	550	550	550	1,000	2,750
1995-04-11	530	530	530	530	4,000	2,650
1995-04-10	524	526	524	526	6,000	2,630
1995-04-07	524	524	524	524	2,000	2,620
1995-04-04	528	528	524	524	4,000	2,620
1995-03-31	570	570	563	563	2,000	2,815
1995-03-29	561	561	561	561	1,000	2,805
1995-03-28	536	536	536	536	1,000	2,680
1995-03-27	520	525	520	525	3,000	2,625
1995-03-24	521	521	520	520	6,000	2,600
1995-03-23	541	541	528	528	10,000	2,640
1995-03-22	538	538	528	531	17,000	2,655
1995-03-20	560	560	528	528	20,000	2,640
1995-03-17	580	580	575	575	166,000	2,875
1995-03-16	580	580	580	580	167,000	2,900
1995-03-14	600	600	600	600	2,000	3,000
1995-03-13	625	625	620	620	4,000	3,100
1995-03-09	620	620	620	620	1,000	3,100
1995-03-08	630	630	621	630	13,000	3,150
1995-03-07	630	635	630	630	18,000	3,150
1995-03-06	619	635	614	630	29,000	3,150
1995-03-03	580	609	580	609	4,000	3,045
1995-03-02	570	580	570	580	5,000	2,900
1995-03-01	566	567	566	566	4,000	2,830
1995-02-28	565	566	565	566	3,000	2,830
1995-02-27	580	580	560	561	4,000	2,805
1995-02-24	580	580	580	580	1,000	2,900
1995-02-23	567	567	567	567	2,000	2,835
1995-02-22	597	597	577	577	3,000	2,885
1995-02-21	599	599	590	599	5,000	2,995
1995-02-20	590	590	580	580	2,000	2,900
1995-02-17	557	581	557	571	11,000	2,855
1995-02-16	592	592	551	551	18,000	2,755
1995-02-15	581	600	579	600	37,000	3,000
1995-02-14	580	581	580	581	6,000	2,905
1995-02-13	590	590	590	590	2,000	2,950
1995-02-10	600	600	590	590	6,000	2,950
1995-02-09	589	615	589	615	7,000	3,075
1995-02-08	604	604	600	600	6,000	3,000
1995-02-07	601	610	600	602	13,000	3,010
1995-02-06	591	600	591	595	8,000	2,975
1995-02-03	610	610	600	601	9,000	3,005
1995-02-02	615	615	611	615	12,000	3,075
1995-02-01	601	601	601	601	4,000	3,005
1995-01-31	630	630	600	600	15,000	3,000
1995-01-30	600	601	600	600	5,000	3,000
1995-01-27	606	606	600	600	12,000	3,000
1995-01-26	606	612	606	610	11,000	3,050
1995-01-25	612	625	611	612	15,000	3,060
1995-01-24	600	625	600	625	28,000	3,125
1995-01-23	650	650	647	647	4,000	3,235
1995-01-20	661	661	650	650	5,000	3,250
1995-01-19	691	691	691	691	2,000	3,455
1995-01-18	651	691	651	671	13,000	3,355
1995-01-17	661	661	661	661	2,000	3,305
1995-01-13	699	699	681	681	6,000	3,405
1995-01-12	713	713	700	700	4,000	3,500
1995-01-11	716	716	706	714	38,000	3,570
1995-01-10	718	720	716	716	8,000	3,580
1995-01-09	716	720	716	720	6,000	3,600
1995-01-06	717	720	717	718	11,000	3,590
1995-01-05	716	716	710	710	4,000	3,550
1995-01-04	716	716	706	706	11,000	3,530

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