7284 盟和産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 215 | 230 | 215 | 230 | 3,000 | 1,150 |
| 1997-12-29 | 225 | 225 | 210 | 220 | 16,000 | 1,100 |
| 1997-12-26 | 230 | 235 | 230 | 230 | 28,000 | 1,150 |
| 1997-12-25 | 225 | 225 | 218 | 220 | 55,000 | 1,100 |
| 1997-12-24 | 230 | 230 | 211 | 211 | 55,000 | 1,055 |
| 1997-12-22 | 250 | 250 | 235 | 235 | 17,000 | 1,175 |
| 1997-12-19 | 251 | 251 | 251 | 251 | 11,000 | 1,255 |
| 1997-12-18 | 272 | 273 | 272 | 272 | 11,000 | 1,360 |
| 1997-12-17 | 260 | 271 | 260 | 271 | 4,000 | 1,355 |
| 1997-12-16 | 252 | 265 | 252 | 265 | 9,000 | 1,325 |
| 1997-12-15 | 264 | 264 | 260 | 260 | 22,000 | 1,300 |
| 1997-12-12 | 275 | 275 | 275 | 275 | 28,000 | 1,375 |
| 1997-12-11 | 280 | 290 | 280 | 290 | 27,000 | 1,450 |
| 1997-12-10 | 274 | 290 | 274 | 290 | 9,000 | 1,450 |
| 1997-12-09 | 250 | 270 | 250 | 270 | 32,000 | 1,350 |
| 1997-12-08 | 275 | 276 | 250 | 250 | 14,000 | 1,250 |
| 1997-12-05 | 270 | 280 | 268 | 280 | 36,000 | 1,400 |
| 1997-12-04 | 260 | 260 | 250 | 250 | 64,000 | 1,250 |
| 1997-12-03 | 275 | 275 | 260 | 260 | 30,000 | 1,300 |
| 1997-12-02 | 285 | 290 | 280 | 280 | 18,000 | 1,400 |
| 1997-12-01 | 260 | 285 | 260 | 285 | 5,000 | 1,425 |
| 1997-11-28 | 230 | 260 | 230 | 250 | 54,000 | 1,250 |
| 1997-11-27 | 223 | 230 | 215 | 230 | 118,000 | 1,150 |
| 1997-11-26 | 279 | 279 | 234 | 234 | 41,000 | 1,170 |
| 1997-11-25 | 294 | 294 | 280 | 280 | 8,000 | 1,400 |
| 1997-11-21 | 299 | 300 | 296 | 300 | 10,000 | 1,500 |
| 1997-11-19 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1997-11-18 | 307 | 307 | 305 | 305 | 3,000 | 1,525 |
| 1997-11-17 | 291 | 297 | 291 | 297 | 3,000 | 1,485 |
| 1997-11-14 | 290 | 291 | 288 | 288 | 16,000 | 1,440 |
| 1997-11-13 | 310 | 310 | 289 | 304 | 13,000 | 1,520 |
| 1997-11-12 | 305 | 310 | 300 | 310 | 13,000 | 1,550 |
| 1997-11-11 | 301 | 305 | 290 | 290 | 5,000 | 1,450 |
| 1997-11-10 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1997-11-07 | 288 | 313 | 288 | 313 | 85,000 | 1,565 |
| 1997-11-06 | 310 | 310 | 288 | 288 | 23,000 | 1,440 |
| 1997-11-05 | 321 | 321 | 310 | 315 | 24,000 | 1,575 |
| 1997-11-04 | 317 | 323 | 315 | 316 | 29,000 | 1,580 |
| 1997-10-31 | 303 | 315 | 301 | 312 | 216,000 | 1,560 |
| 1997-10-30 | 309 | 310 | 301 | 301 | 28,000 | 1,505 |
| 1997-10-29 | 305 | 313 | 305 | 306 | 34,000 | 1,530 |
| 1997-10-28 | 306 | 306 | 299 | 299 | 25,000 | 1,495 |
| 1997-10-27 | 312 | 315 | 312 | 312 | 19,000 | 1,560 |
| 1997-10-24 | 312 | 317 | 312 | 312 | 14,000 | 1,560 |
| 1997-10-23 | 343 | 343 | 312 | 312 | 29,000 | 1,560 |
| 1997-10-22 | 326 | 338 | 325 | 338 | 40,000 | 1,690 |
| 1997-10-21 | 338 | 338 | 302 | 320 | 42,000 | 1,600 |
| 1997-10-20 | 340 | 340 | 333 | 333 | 11,000 | 1,665 |
| 1997-10-17 | 333 | 344 | 330 | 342 | 49,000 | 1,710 |
| 1997-10-16 | 325 | 343 | 315 | 343 | 81,000 | 1,715 |
| 1997-10-15 | 300 | 320 | 295 | 315 | 147,000 | 1,575 |
| 1997-10-14 | 265 | 277 | 265 | 270 | 209,000 | 1,350 |
| 1997-10-09 | 425 | 428 | 405 | 405 | 32,000 | 2,025 |
| 1997-10-08 | 411 | 428 | 401 | 428 | 56,000 | 2,140 |
| 1997-10-07 | 421 | 421 | 421 | 421 | 9,000 | 2,105 |
| 1997-10-03 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1997-10-02 | 600 | 620 | 600 | 619 | 182,000 | 3,095 |
| 1997-10-01 | 600 | 614 | 595 | 614 | 41,000 | 3,070 |
| 1997-09-30 | 610 | 618 | 608 | 608 | 18,000 | 3,040 |
| 1997-09-29 | 601 | 620 | 600 | 620 | 40,000 | 3,100 |
| 1997-09-26 | 610 | 621 | 608 | 621 | 48,000 | 3,105 |
| 1997-09-25 | 626 | 627 | 626 | 626 | 54,000 | 3,130 |
| 1997-09-24 | 628 | 630 | 627 | 630 | 32,000 | 3,150 |
| 1997-09-22 | 618 | 635 | 618 | 635 | 40,000 | 3,175 |
| 1997-09-19 | 610 | 628 | 600 | 628 | 24,000 | 3,140 |
| 1997-09-18 | 613 | 627 | 612 | 627 | 17,000 | 3,135 |
| 1997-09-17 | 617 | 627 | 617 | 627 | 19,000 | 3,135 |
| 1997-09-16 | 612 | 619 | 612 | 619 | 12,000 | 3,095 |
| 1997-09-12 | 630 | 630 | 627 | 627 | 13,000 | 3,135 |
| 1997-09-11 | 620 | 625 | 615 | 625 | 4,000 | 3,125 |
| 1997-09-10 | 626 | 630 | 626 | 630 | 13,000 | 3,150 |
| 1997-09-09 | 637 | 637 | 636 | 636 | 36,000 | 3,180 |
| 1997-09-08 | 638 | 638 | 638 | 638 | 35,000 | 3,190 |
| 1997-09-05 | 619 | 638 | 619 | 638 | 61,000 | 3,190 |
| 1997-09-04 | 605 | 620 | 605 | 620 | 57,000 | 3,100 |
| 1997-09-03 | 605 | 615 | 605 | 615 | 3,000 | 3,075 |
| 1997-09-02 | 600 | 619 | 600 | 619 | 22,000 | 3,095 |
| 1997-09-01 | 610 | 620 | 605 | 620 | 41,000 | 3,100 |
| 1997-08-29 | 610 | 620 | 610 | 620 | 50,000 | 3,100 |
| 1997-08-28 | 615 | 620 | 615 | 620 | 2,000 | 3,100 |
| 1997-08-27 | 615 | 625 | 615 | 625 | 6,000 | 3,125 |
| 1997-08-26 | 601 | 630 | 601 | 630 | 79,000 | 3,150 |
| 1997-08-25 | 638 | 638 | 638 | 638 | 8,000 | 3,190 |
| 1997-08-22 | 630 | 635 | 625 | 635 | 12,000 | 3,175 |
| 1997-08-21 | 624 | 640 | 624 | 639 | 35,000 | 3,195 |
| 1997-08-20 | 630 | 640 | 630 | 634 | 49,000 | 3,170 |
| 1997-08-19 | 624 | 630 | 624 | 630 | 58,000 | 3,150 |
| 1997-08-18 | 625 | 626 | 625 | 626 | 15,000 | 3,130 |
| 1997-08-15 | 620 | 627 | 617 | 625 | 29,000 | 3,125 |
| 1997-08-14 | 624 | 624 | 624 | 624 | 9,000 | 3,120 |
| 1997-08-13 | 610 | 625 | 610 | 625 | 52,000 | 3,125 |
| 1997-08-12 | 620 | 630 | 620 | 630 | 27,000 | 3,150 |
| 1997-08-11 | 619 | 620 | 619 | 620 | 36,000 | 3,100 |
| 1997-08-08 | 610 | 619 | 610 | 619 | 37,000 | 3,095 |
| 1997-08-07 | 620 | 625 | 620 | 625 | 13,000 | 3,125 |
| 1997-08-06 | 600 | 619 | 595 | 619 | 18,000 | 3,095 |
| 1997-08-05 | 600 | 630 | 600 | 630 | 12,000 | 3,150 |
| 1997-08-04 | 630 | 630 | 611 | 627 | 14,000 | 3,135 |
| 1997-08-01 | 610 | 630 | 610 | 630 | 38,000 | 3,150 |
| 1997-07-31 | 639 | 639 | 634 | 634 | 9,000 | 3,170 |
| 1997-07-30 | 610 | 639 | 600 | 639 | 84,000 | 3,195 |
| 1997-07-29 | 613 | 621 | 613 | 620 | 26,000 | 3,100 |
| 1997-07-28 | 620 | 623 | 618 | 623 | 7,000 | 3,115 |
| 1997-07-25 | 630 | 630 | 610 | 630 | 32,000 | 3,150 |
| 1997-07-24 | 635 | 635 | 630 | 632 | 19,000 | 3,160 |
| 1997-07-23 | 640 | 640 | 630 | 640 | 28,000 | 3,200 |
| 1997-07-22 | 641 | 641 | 640 | 640 | 7,000 | 3,200 |
| 1997-07-18 | 640 | 645 | 640 | 641 | 15,000 | 3,205 |
| 1997-07-17 | 640 | 641 | 640 | 640 | 21,000 | 3,200 |
| 1997-07-16 | 641 | 641 | 640 | 640 | 4,000 | 3,200 |
| 1997-07-15 | 641 | 641 | 640 | 641 | 24,000 | 3,205 |
| 1997-07-14 | 640 | 641 | 640 | 640 | 29,000 | 3,200 |
| 1997-07-11 | 640 | 649 | 640 | 640 | 66,000 | 3,200 |
| 1997-07-10 | 641 | 641 | 640 | 640 | 20,000 | 3,200 |
| 1997-07-09 | 651 | 651 | 641 | 645 | 62,000 | 3,225 |
| 1997-07-08 | 655 | 659 | 653 | 655 | 31,000 | 3,275 |
| 1997-07-07 | 662 | 663 | 655 | 660 | 33,000 | 3,300 |
| 1997-07-04 | 660 | 670 | 651 | 663 | 103,000 | 3,315 |
| 1997-07-03 | 650 | 663 | 650 | 650 | 56,000 | 3,250 |
| 1997-07-02 | 651 | 660 | 650 | 655 | 16,000 | 3,275 |
| 1997-07-01 | 664 | 664 | 663 | 663 | 3,000 | 3,315 |
| 1997-06-30 | 655 | 665 | 650 | 665 | 35,000 | 3,325 |
| 1997-06-27 | 650 | 658 | 640 | 655 | 59,000 | 3,275 |
| 1997-06-26 | 650 | 654 | 650 | 650 | 25,000 | 3,250 |
| 1997-06-25 | 640 | 655 | 640 | 655 | 50,000 | 3,275 |
| 1997-06-24 | 650 | 655 | 642 | 650 | 52,000 | 3,250 |
| 1997-06-23 | 650 | 655 | 645 | 651 | 49,000 | 3,255 |
| 1997-06-20 | 650 | 650 | 641 | 650 | 69,000 | 3,250 |
| 1997-06-19 | 642 | 660 | 640 | 660 | 119,000 | 3,300 |
| 1997-06-18 | 630 | 641 | 630 | 641 | 36,000 | 3,205 |
| 1997-06-17 | 640 | 640 | 630 | 640 | 11,000 | 3,200 |
| 1997-06-16 | 620 | 640 | 620 | 640 | 20,000 | 3,200 |
| 1997-06-13 | 650 | 655 | 630 | 630 | 119,000 | 3,150 |
| 1997-06-12 | 613 | 654 | 613 | 650 | 156,000 | 3,250 |
| 1997-06-11 | 620 | 621 | 613 | 613 | 43,000 | 3,065 |
| 1997-06-10 | 613 | 620 | 613 | 620 | 24,000 | 3,100 |
| 1997-06-09 | 613 | 615 | 613 | 615 | 21,000 | 3,075 |
| 1997-06-06 | 610 | 615 | 610 | 615 | 30,000 | 3,075 |
| 1997-06-05 | 619 | 619 | 610 | 610 | 66,000 | 3,050 |
| 1997-06-04 | 610 | 619 | 608 | 619 | 32,000 | 3,095 |
| 1997-06-03 | 614 | 615 | 610 | 610 | 17,000 | 3,050 |
| 1997-06-02 | 610 | 615 | 610 | 615 | 19,000 | 3,075 |
| 1997-05-30 | 600 | 610 | 599 | 610 | 39,000 | 3,050 |
| 1997-05-29 | 603 | 603 | 597 | 600 | 63,000 | 3,000 |
| 1997-05-28 | 600 | 605 | 595 | 604 | 30,000 | 3,020 |
| 1997-05-27 | 591 | 600 | 591 | 600 | 53,000 | 3,000 |
| 1997-05-26 | 599 | 599 | 595 | 599 | 31,000 | 2,995 |
| 1997-05-23 | 591 | 600 | 588 | 599 | 92,000 | 2,995 |
| 1997-05-22 | 560 | 599 | 560 | 590 | 79,000 | 2,950 |
| 1997-05-21 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1997-05-20 | 570 | 589 | 570 | 589 | 52,000 | 2,945 |
| 1997-05-19 | 560 | 579 | 560 | 579 | 6,000 | 2,895 |
| 1997-05-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-05-15 | 570 | 590 | 570 | 590 | 39,000 | 2,950 |
| 1997-05-14 | 582 | 584 | 565 | 580 | 10,000 | 2,900 |
| 1997-05-13 | 568 | 588 | 568 | 588 | 14,000 | 2,940 |
| 1997-05-12 | 598 | 598 | 575 | 588 | 56,000 | 2,940 |
| 1997-05-09 | 555 | 588 | 545 | 588 | 75,000 | 2,940 |
| 1997-05-08 | 560 | 560 | 540 | 555 | 25,000 | 2,775 |
| 1997-05-07 | 550 | 551 | 549 | 550 | 112,000 | 2,750 |
| 1997-05-06 | 540 | 550 | 540 | 550 | 21,000 | 2,750 |
| 1997-05-02 | 521 | 550 | 521 | 550 | 13,000 | 2,750 |
| 1997-05-01 | 519 | 520 | 519 | 520 | 23,000 | 2,600 |
| 1997-04-30 | 511 | 520 | 511 | 520 | 22,000 | 2,600 |
| 1997-04-28 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 1997-04-25 | 500 | 519 | 500 | 519 | 9,000 | 2,595 |
| 1997-04-24 | 520 | 520 | 520 | 520 | 10,000 | 2,600 |
| 1997-04-23 | 531 | 535 | 521 | 535 | 7,000 | 2,675 |
| 1997-04-22 | 550 | 550 | 530 | 530 | 9,000 | 2,650 |
| 1997-04-21 | 540 | 550 | 540 | 550 | 55,000 | 2,750 |
| 1997-04-18 | 502 | 540 | 502 | 540 | 16,000 | 2,700 |
| 1997-04-17 | 495 | 510 | 490 | 510 | 17,000 | 2,550 |
| 1997-04-16 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1997-04-15 | 479 | 500 | 479 | 500 | 18,000 | 2,500 |
| 1997-04-14 | 469 | 480 | 469 | 480 | 6,000 | 2,400 |
| 1997-04-11 | 439 | 454 | 430 | 454 | 8,000 | 2,270 |
| 1997-04-10 | 460 | 462 | 440 | 440 | 27,000 | 2,200 |
| 1997-04-09 | 470 | 470 | 460 | 460 | 9,000 | 2,300 |
| 1997-04-08 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
| 1997-04-07 | 493 | 495 | 490 | 490 | 10,000 | 2,450 |
| 1997-04-04 | 500 | 505 | 493 | 493 | 19,000 | 2,465 |
| 1997-04-03 | 506 | 506 | 500 | 501 | 19,000 | 2,505 |
| 1997-04-02 | 499 | 510 | 499 | 502 | 7,000 | 2,510 |
| 1997-04-01 | 523 | 523 | 514 | 514 | 21,000 | 2,570 |
| 1997-03-31 | 528 | 534 | 528 | 533 | 8,000 | 2,665 |
| 1997-03-28 | 543 | 543 | 538 | 538 | 4,000 | 2,690 |
| 1997-03-27 | 555 | 555 | 545 | 554 | 10,000 | 2,770 |
| 1997-03-26 | 574 | 574 | 560 | 565 | 62,000 | 2,825 |
| 1997-03-25 | 577 | 577 | 563 | 563 | 7,000 | 2,815 |
| 1997-03-24 | 570 | 579 | 566 | 578 | 29,000 | 2,890 |
| 1997-03-21 | 550 | 570 | 540 | 570 | 75,000 | 2,850 |
| 1997-03-19 | 528 | 550 | 528 | 550 | 46,000 | 2,750 |
| 1997-03-18 | 515 | 525 | 510 | 525 | 25,000 | 2,625 |
| 1997-03-17 | 500 | 501 | 500 | 501 | 6,000 | 2,505 |
| 1997-03-14 | 500 | 501 | 500 | 501 | 10,000 | 2,505 |
| 1997-03-13 | 491 | 500 | 491 | 498 | 37,000 | 2,490 |
| 1997-03-12 | 494 | 494 | 489 | 489 | 8,000 | 2,445 |
| 1997-03-11 | 489 | 489 | 489 | 489 | 5,000 | 2,445 |
| 1997-03-10 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
| 1997-03-07 | 497 | 500 | 497 | 500 | 21,000 | 2,500 |
| 1997-03-06 | 492 | 497 | 492 | 497 | 8,000 | 2,485 |
| 1997-03-05 | 495 | 495 | 492 | 492 | 25,000 | 2,460 |
| 1997-03-04 | 490 | 495 | 490 | 490 | 9,000 | 2,450 |
| 1997-03-03 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 1997-02-28 | 501 | 501 | 500 | 500 | 5,000 | 2,500 |
| 1997-02-27 | 525 | 525 | 501 | 501 | 8,000 | 2,505 |
| 1997-02-26 | 519 | 525 | 515 | 520 | 31,000 | 2,600 |
| 1997-02-25 | 498 | 525 | 498 | 525 | 51,000 | 2,625 |
| 1997-02-24 | 470 | 500 | 470 | 500 | 36,000 | 2,500 |
| 1997-02-21 | 461 | 473 | 461 | 470 | 4,000 | 2,350 |
| 1997-02-20 | 465 | 465 | 460 | 461 | 26,000 | 2,305 |
| 1997-02-19 | 480 | 480 | 464 | 464 | 23,000 | 2,320 |
| 1997-02-18 | 469 | 480 | 467 | 480 | 7,000 | 2,400 |
| 1997-02-17 | 484 | 484 | 461 | 464 | 21,000 | 2,320 |
| 1997-02-14 | 495 | 495 | 478 | 485 | 43,000 | 2,425 |
| 1997-02-13 | 510 | 520 | 488 | 488 | 43,000 | 2,440 |
| 1997-02-12 | 460 | 496 | 460 | 490 | 292,000 | 2,450 |
| 1997-02-10 | 464 | 464 | 464 | 464 | 31,000 | 2,320 |
| 1997-02-07 | 599 | 604 | 599 | 604 | 13,000 | 3,020 |
| 1997-02-06 | 655 | 655 | 620 | 620 | 59,000 | 3,100 |
| 1997-02-05 | 654 | 655 | 639 | 655 | 153,000 | 3,275 |
| 1997-02-04 | 660 | 660 | 645 | 655 | 102,000 | 3,275 |
| 1997-02-03 | 645 | 670 | 645 | 670 | 133,000 | 3,350 |
| 1997-01-31 | 635 | 653 | 635 | 650 | 125,000 | 3,250 |
| 1997-01-30 | 635 | 643 | 620 | 640 | 152,000 | 3,200 |
| 1997-01-29 | 599 | 635 | 590 | 635 | 153,000 | 3,175 |
| 1997-01-28 | 570 | 600 | 570 | 600 | 34,000 | 3,000 |
| 1997-01-27 | 579 | 591 | 579 | 590 | 8,000 | 2,950 |
| 1997-01-24 | 596 | 604 | 580 | 599 | 72,000 | 2,995 |
| 1997-01-23 | 582 | 595 | 580 | 594 | 37,000 | 2,970 |
| 1997-01-22 | 591 | 595 | 580 | 589 | 48,000 | 2,945 |
| 1997-01-21 | 570 | 592 | 570 | 592 | 74,000 | 2,960 |
| 1997-01-20 | 584 | 590 | 565 | 573 | 37,000 | 2,865 |
| 1997-01-17 | 575 | 589 | 570 | 587 | 33,000 | 2,935 |
| 1997-01-16 | 569 | 580 | 565 | 575 | 24,000 | 2,875 |
| 1997-01-14 | 539 | 571 | 539 | 571 | 22,000 | 2,855 |
| 1997-01-13 | 519 | 539 | 500 | 539 | 11,000 | 2,695 |
| 1997-01-10 | 500 | 520 | 500 | 520 | 20,000 | 2,600 |
| 1997-01-09 | 530 | 530 | 520 | 520 | 11,000 | 2,600 |
| 1997-01-08 | 530 | 540 | 530 | 540 | 11,000 | 2,700 |
| 1997-01-07 | 540 | 540 | 535 | 540 | 7,000 | 2,700 |
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
