7284 盟和産業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305495495375427,0002,710
1996-12-275475505475504,0002,750
1996-12-2653254053054016,0002,700
1996-12-255405405215338,0002,665
1996-12-2453053053053011,0002,650
1996-12-2055055952055927,0002,795
1996-12-195705705535538,0002,765
1996-12-1857057456756828,0002,840
1996-12-175655755645756,0002,875
1996-12-165635635625623,0002,810
1996-12-135685685535534,0002,765
1996-12-1258458456857811,0002,890
1996-12-1159259358858831,0002,940
1996-12-105965965965961,0002,980
1996-12-096066066006019,0003,005
1996-12-0661962060160144,0003,005
1996-12-0560062060060632,0003,030
1996-12-0458560058559010,0002,950
1996-12-0360160259559531,0002,975
1996-12-0259160459060439,0003,020
1996-11-2956759056558918,0002,945
1996-11-2857457455656726,0002,835
1996-11-2757757757557610,0002,880
1996-11-265775775775772,0002,885
1996-11-255905905855853,0002,925
1996-11-2257559057558927,0002,945
1996-11-2157357657057019,0002,850
1996-11-2057757757557515,0002,875
1996-11-195525545525543,0002,770
1996-11-185785785525534,0002,765
1996-11-1555157755157730,0002,885
1996-11-1456158056056012,0002,800
1996-11-1358658957157119,0002,855
1996-11-1259059057058720,0002,935
1996-11-1159559559059019,0002,950
1996-11-0859060058258220,0002,910
1996-11-0762062459660045,0003,000
1996-11-06647647612630231,0003,150
1996-11-0554959754959759,0002,985
1996-11-015325355315357,0002,675
1996-10-315305335305332,0002,665
1996-10-305305305305307,0002,650
1996-10-295225225225223,0002,610
1996-10-2551651651051622,0002,580
1996-10-2452052051152015,0002,600
1996-10-2353453452052019,0002,600
1996-10-225305325305323,0002,660
1996-10-215505505505503,0002,750
1996-10-185405465405463,0002,730
1996-10-175205305205304,0002,650
1996-10-165285285175209,0002,600
1996-10-155205205205201,0002,600
1996-10-115215215205208,0002,600
1996-10-095355355305309,0002,650
1996-10-0853854053553513,0002,675
1996-10-075375375375372,0002,685
1996-10-045375545375543,0002,770
1996-10-035555555555559,0002,775
1996-10-0253553553553538,0002,675
1996-10-015395395355353,0002,675
1996-09-305395395395391,0002,695
1996-09-275355355355356,0002,675
1996-09-265345345345342,0002,670
1996-09-255315315315312,0002,655
1996-09-245445445315314,0002,655
1996-09-205345345345342,0002,670
1996-09-195335355335354,0002,675
1996-09-185405405305304,0002,650
1996-09-135405405405401,0002,700
1996-09-125315505305508,0002,750
1996-09-105305315305312,0002,655
1996-09-055405405405401,0002,700
1996-08-305405405405402,0002,700
1996-08-285505505505504,0002,750
1996-08-275515515515516,0002,755
1996-08-235615615515516,0002,755
1996-08-225615615615612,0002,805
1996-08-215695695605602,0002,800
1996-08-205705705705703,0002,850
1996-08-195705705705704,0002,850
1996-08-165705705705705,0002,850
1996-08-155505505505502,0002,750
1996-08-145355405355402,0002,700
1996-08-135315315315315,0002,655
1996-08-125305305305302,0002,650
1996-08-0953053053053019,0002,650
1996-08-0853153152052023,0002,600
1996-08-075415415305309,0002,650
1996-08-0655055054054110,0002,705
1996-08-055515515515513,0002,755
1996-08-025505505505505,0002,750
1996-08-015515515505502,0002,750
1996-07-3155055155055120,0002,755
1996-07-305605605605602,0002,800
1996-07-295565605565608,0002,800
1996-07-265675675515516,0002,755
1996-07-255765765675677,0002,835
1996-07-2456556555655624,0002,780
1996-07-2357657655655622,0002,780
1996-07-2259059058058024,0002,900
1996-07-195905905905901,0002,950
1996-07-185816005816004,0003,000
1996-07-165805805805802,0002,900
1996-07-156006006006001,0003,000
1996-07-126296296196193,0003,095
1996-07-106296296296295,0003,145
1996-07-096306306296292,0003,145
1996-07-0863063063063011,0003,150
1996-07-0564664663063019,0003,150
1996-07-0464064062662614,0003,130
1996-07-036236306236307,0003,150
1996-07-026256256236238,0003,115
1996-07-016256256256255,0003,125
1996-06-286256256256251,0003,125
1996-06-2662662662562512,0003,125
1996-06-2562163161662538,0003,125
1996-06-246216216166164,0003,080
1996-06-206246246246241,0003,120
1996-06-176306306306301,0003,150
1996-06-146266266256252,0003,125
1996-06-136216306166165,0003,080
1996-06-126216216216214,0003,105
1996-06-1160963060963011,0003,150
1996-06-106196196106103,0003,050
1996-06-076216216216213,0003,105
1996-06-056236236216212,0003,105
1996-06-046216216216212,0003,105
1996-05-286306306306301,0003,150
1996-05-276506506406406,0003,200
1996-05-246496506496504,0003,250
1996-05-236256266256264,0003,130
1996-05-226266266256268,0003,130
1996-05-2163563562362332,0003,115
1996-05-206366406356355,0003,175
1996-05-176346406346357,0003,175
1996-05-1663763863363328,0003,165
1996-05-156496496396396,0003,195
1996-05-1465265263063013,0003,150
1996-05-136516716516617,0003,305
1996-05-106516516516513,0003,255
1996-05-096596596496499,0003,245
1996-05-086456496406497,0003,245
1996-05-076626626506509,0003,250
1996-05-0266667066266227,0003,310
1996-05-0168668666666620,0003,330
1996-04-3069069068568625,0003,430
1996-04-2671171569670055,0003,500
1996-04-2573073070670697,0003,530
1996-04-24667710667710129,0003,550
1996-04-2365066665066244,0003,310
1996-04-2264065064065023,0003,250
1996-04-1962562961062910,0003,145
1996-04-1863563561361324,0003,065
1996-04-1763764163364026,0003,200
1996-04-1663163863063735,0003,185
1996-04-156126226126226,0003,110
1996-04-1260660760060023,0003,000
1996-04-1160060860060811,0003,040
1996-04-1059960059960014,0003,000
1996-04-096006005976009,0003,000
1996-04-0859360559360016,0003,000
1996-04-0559159359159316,0002,965
1996-04-045875875865862,0002,930
1996-04-0359059158658612,0002,930
1996-04-0258859058558544,0002,925
1996-04-0156058056058021,0002,900
1996-03-2955556055556017,0002,800
1996-03-285555555555558,0002,775
1996-03-275555555545543,0002,770
1996-03-2655555955455412,0002,770
1996-03-2555455555455510,0002,775
1996-03-225435435435433,0002,715
1996-03-215435435405405,0002,700
1996-03-195335335335331,0002,665
1996-03-1853753753053025,0002,650
1996-03-1553254053053511,0002,675
1996-03-145305325305326,0002,660
1996-03-1355055554954914,0002,745
1996-03-12545545545545201,0002,725
1996-03-11550550545545203,0002,725
1996-03-085565565565561,0002,780
1996-03-065735735565563,0002,780
1996-03-055705705705703,0002,850
1996-03-045705705705701,0002,850
1996-03-015745755745752,0002,875
1996-02-2957557557557513,0002,875
1996-02-285705705695697,0002,845
1996-02-2756956956556510,0002,825
1996-02-2655657055657024,0002,850
1996-02-235665665665661,0002,830
1996-02-2255156755055016,0002,750
1996-02-1955555555055023,0002,750
1996-02-165645645635635,0002,815
1996-02-1556656656356512,0002,825
1996-02-1456856956556526,0002,825
1996-02-1358558556856835,0002,840
1996-02-095915915855859,0002,925
1996-02-075955955955952,0002,975
1996-02-065945955945952,0002,975
1996-02-056016015955956,0002,975
1996-02-0260061060060019,0003,000
1996-02-016006006006005,0003,000
1996-01-3158759558759022,0002,950
1996-01-295905905755758,0002,875
1996-01-2659859857057013,0002,850
1996-01-255985985985981,0002,990
1996-01-245985985985982,0002,990
1996-01-236006005985989,0002,990
1996-01-2259860059859812,0002,990
1996-01-1960960959859816,0002,990
1996-01-1860060060060010,0003,000
1996-01-1760160359560033,0003,000
1996-01-1659561658561623,0003,080
1996-01-1257157957157526,0002,875
1996-01-1157057057057013,0002,850
1996-01-1057057056057013,0002,850
1996-01-095605735605709,0002,850
1996-01-0855556055555918,0002,795
1996-01-055505555505558,0002,775
1996-01-0455056055055017,0002,750

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