7284 盟和産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	260	260	260	260	3,000	1,300
1998-12-29	263	263	260	260	25,000	1,300
1998-12-28	260	263	260	263	2,000	1,315
1998-12-25	276	276	260	260	14,000	1,300
1998-12-24	251	251	251	251	2,000	1,255
1998-12-22	265	270	251	251	48,000	1,255
1998-12-21	263	263	263	263	1,000	1,315
1998-12-18	263	263	260	260	19,000	1,300
1998-12-17	263	265	263	263	12,000	1,315
1998-12-16	268	270	262	263	27,000	1,315
1998-12-15	272	272	267	267	40,000	1,335
1998-12-14	290	290	275	275	27,000	1,375
1998-12-11	280	295	280	295	8,000	1,475
1998-12-09	294	300	294	300	10,000	1,500
1998-12-08	271	299	271	299	13,000	1,495
1998-12-07	287	287	272	280	8,000	1,400
1998-12-04	300	300	290	297	33,000	1,485
1998-12-03	305	309	295	297	34,000	1,485
1998-12-02	310	310	289	305	117,000	1,525
1998-12-01	285	318	279	313	307,000	1,565
1998-11-30	265	270	260	260	27,000	1,300
1998-11-27	258	270	255	270	28,000	1,350
1998-11-26	255	255	255	255	9,000	1,275
1998-11-25	255	255	250	250	26,000	1,250
1998-11-24	257	257	250	250	13,000	1,250
1998-11-20	250	250	250	250	11,000	1,250
1998-11-19	250	252	248	252	19,000	1,260
1998-11-18	236	250	233	250	24,000	1,250
1998-11-17	225	233	225	233	5,000	1,165
1998-11-13	224	224	224	224	5,000	1,120
1998-11-12	216	216	216	216	4,000	1,080
1998-11-10	220	225	220	225	3,000	1,125
1998-11-06	215	215	213	215	14,000	1,075
1998-11-05	221	221	215	219	30,000	1,095
1998-11-04	224	226	220	226	11,000	1,130
1998-10-30	215	225	215	220	15,000	1,100
1998-10-29	210	215	210	215	5,000	1,075
1998-10-28	211	211	210	210	31,000	1,050
1998-10-27	210	212	210	212	3,000	1,060
1998-10-23	226	226	211	211	8,000	1,055
1998-10-22	211	211	211	211	3,000	1,055
1998-10-21	210	210	206	206	8,000	1,030
1998-10-20	209	209	205	205	2,000	1,025
1998-10-19	220	220	220	220	1,000	1,100
1998-10-16	210	220	210	220	6,000	1,100
1998-10-15	220	220	220	220	4,000	1,100
1998-10-14	200	200	200	200	1,000	1,000
1998-10-13	215	215	215	215	8,000	1,075
1998-10-12	215	215	215	215	4,000	1,075
1998-10-09	201	214	201	213	4,000	1,065
1998-10-08	210	216	210	216	7,000	1,080
1998-10-07	200	210	200	210	14,000	1,050
1998-10-06	205	205	195	195	11,000	975
1998-10-05	198	205	197	205	15,000	1,025
1998-10-02	198	198	189	198	20,000	990
1998-10-01	195	198	185	198	38,000	990
1998-09-30	218	218	210	214	24,000	1,070
1998-09-29	221	222	219	219	14,000	1,095
1998-09-28	221	235	221	235	12,000	1,175
1998-09-25	221	229	220	229	12,000	1,145
1998-09-24	220	230	220	230	31,000	1,150
1998-09-22	230	235	220	233	46,000	1,165
1998-09-21	240	240	240	240	6,000	1,200
1998-09-18	240	240	240	240	29,000	1,200
1998-09-17	240	240	240	240	7,000	1,200
1998-09-16	240	240	240	240	5,000	1,200
1998-09-14	257	257	257	257	3,000	1,285
1998-09-11	245	245	241	242	5,000	1,210
1998-09-10	259	259	248	250	26,000	1,250
1998-09-09	251	251	245	245	17,000	1,225
1998-09-08	255	255	250	250	13,000	1,250
1998-09-07	250	255	249	255	18,000	1,275
1998-09-04	250	250	246	250	24,000	1,250
1998-09-03	268	268	260	260	22,000	1,300
1998-09-02	250	270	249	270	31,000	1,350
1998-09-01	245	245	240	245	70,000	1,225
1998-08-31	250	250	245	245	50,000	1,225
1998-08-28	255	255	240	245	54,000	1,225
1998-08-27	270	270	260	260	20,000	1,300
1998-08-26	278	278	272	272	26,000	1,360
1998-08-25	279	282	278	278	16,000	1,390
1998-08-24	285	285	273	275	16,000	1,375
1998-08-21	290	290	285	285	16,000	1,425
1998-08-20	292	293	292	292	11,000	1,460
1998-08-19	291	292	291	292	20,000	1,460
1998-08-18	294	294	290	290	12,000	1,450
1998-08-17	289	294	289	294	24,000	1,470
1998-08-14	294	294	294	294	10,000	1,470
1998-08-13	281	285	280	285	9,000	1,425
1998-08-12	290	290	277	277	25,000	1,385
1998-08-11	295	295	291	291	32,000	1,455
1998-08-10	293	297	293	297	30,000	1,485
1998-08-07	301	301	295	296	29,000	1,480
1998-08-06	301	301	300	301	26,000	1,505
1998-08-05	302	302	291	291	34,000	1,455
1998-08-04	305	310	301	307	87,000	1,535
1998-08-03	311	311	300	310	35,000	1,550
1998-07-31	319	319	310	310	7,000	1,550
1998-07-30	322	325	302	325	47,000	1,625
1998-07-29	348	348	320	320	6,000	1,600
1998-07-28	348	355	345	348	39,000	1,740
1998-07-27	351	351	348	348	16,000	1,740
1998-07-24	370	384	369	373	69,000	1,865
1998-07-23	350	370	348	370	79,000	1,850
1998-07-22	341	349	341	348	35,000	1,740
1998-07-21	348	350	340	340	86,000	1,700
1998-07-17	317	340	317	340	61,000	1,700
1998-07-16	314	318	314	315	8,000	1,575
1998-07-15	310	315	310	315	22,000	1,575
1998-07-14	309	315	308	310	15,000	1,550
1998-07-13	304	315	301	304	30,000	1,520
1998-07-10	308	308	303	303	35,000	1,515
1998-07-09	320	320	310	310	30,000	1,550
1998-07-08	309	313	309	313	31,000	1,565
1998-07-07	305	313	302	310	22,000	1,550
1998-07-06	305	305	295	300	24,000	1,500
1998-07-03	299	305	298	305	12,000	1,525
1998-07-02	310	315	303	303	45,000	1,515
1998-07-01	295	308	290	300	11,000	1,500
1998-06-30	275	286	275	285	12,000	1,425
1998-06-29	285	285	275	276	12,000	1,380
1998-06-26	283	283	278	283	7,000	1,415
1998-06-25	282	282	277	282	10,000	1,410
1998-06-24	274	275	271	275	17,000	1,375
1998-06-23	271	271	271	271	2,000	1,355
1998-06-22	283	283	271	271	7,000	1,355
1998-06-19	275	275	271	271	10,000	1,355
1998-06-18	270	275	265	270	63,000	1,350
1998-06-17	274	287	265	265	31,000	1,325
1998-06-16	265	269	255	269	33,000	1,345
1998-06-15	269	269	260	261	36,000	1,305
1998-06-12	271	275	270	270	4,000	1,350
1998-06-11	288	288	280	280	14,000	1,400
1998-06-09	287	288	287	288	3,000	1,440
1998-06-08	293	293	288	288	14,000	1,440
1998-06-05	296	299	293	293	35,000	1,465
1998-06-04	297	299	295	295	9,000	1,475
1998-06-03	296	296	295	295	7,000	1,475
1998-06-02	295	295	295	295	13,000	1,475
1998-06-01	296	296	295	295	6,000	1,475
1998-05-29	294	295	294	295	7,000	1,475
1998-05-28	295	295	290	292	25,000	1,460
1998-05-27	295	296	295	295	55,000	1,475
1998-05-26	297	300	297	300	12,000	1,500
1998-05-25	306	306	298	299	38,000	1,495
1998-05-22	305	305	295	303	57,000	1,515
1998-05-21	295	300	293	300	37,000	1,500
1998-05-20	292	299	292	293	17,000	1,465
1998-05-19	300	300	290	292	28,000	1,460
1998-05-18	290	296	290	296	16,000	1,480
1998-05-15	290	300	290	290	39,000	1,450
1998-05-14	300	300	290	290	15,000	1,450
1998-05-13	301	301	300	301	8,000	1,505
1998-05-12	304	313	300	300	42,000	1,500
1998-05-11	290	300	286	300	22,000	1,500
1998-05-08	285	290	285	290	21,000	1,450
1998-05-07	290	290	285	285	17,000	1,425
1998-05-06	290	295	285	295	20,000	1,475
1998-05-01	290	290	290	290	7,000	1,450
1998-04-30	286	290	286	290	9,000	1,450
1998-04-28	285	290	285	290	11,000	1,450
1998-04-27	297	300	295	295	11,000	1,475
1998-04-24	308	308	305	307	14,000	1,535
1998-04-23	285	300	285	290	20,000	1,450
1998-04-22	295	301	286	290	20,000	1,450
1998-04-21	296	300	295	295	29,000	1,475
1998-04-20	308	308	300	300	18,000	1,500
1998-04-17	306	310	305	310	37,000	1,550
1998-04-16	310	311	308	310	22,000	1,550
1998-04-15	311	323	308	308	33,000	1,540
1998-04-14	322	322	305	310	23,000	1,550
1998-04-13	320	333	310	333	14,000	1,665
1998-04-10	319	321	310	310	58,000	1,550
1998-04-09	340	340	310	315	95,000	1,575
1998-04-08	318	335	310	335	38,000	1,675
1998-04-07	350	350	305	313	98,000	1,565
1998-04-06	305	340	300	335	120,000	1,675
1998-04-03	301	303	275	280	195,000	1,400
1998-04-02	350	350	321	321	45,000	1,605
1998-04-01	380	380	350	380	28,000	1,900
1998-03-31	407	407	380	395	14,000	1,975
1998-03-30	390	414	350	414	105,000	2,070
1998-03-27	410	410	395	395	48,000	1,975
1998-03-26	441	448	415	435	32,000	2,175
1998-03-25	445	459	440	440	55,000	2,200
1998-03-24	481	490	476	490	64,000	2,450
1998-03-23	493	510	492	506	178,000	2,530
1998-03-20	489	489	468	473	42,000	2,365
1998-03-19	490	490	480	490	8,000	2,450
1998-03-18	489	500	489	500	9,000	2,500
1998-03-17	488	498	488	498	10,000	2,490
1998-03-16	485	495	480	490	25,000	2,450
1998-03-13	506	506	490	500	20,000	2,500
1998-03-12	495	526	495	510	44,000	2,550
1998-03-11	480	502	467	502	50,000	2,510
1998-03-10	490	495	486	495	35,000	2,475
1998-03-09	505	505	495	495	19,000	2,475
1998-03-06	510	520	502	520	21,000	2,600
1998-03-05	544	544	510	529	11,000	2,645
1998-03-04	521	540	500	540	111,000	2,700
1998-03-03	560	569	537	537	73,000	2,685
1998-03-02	577	577	551	561	104,000	2,805
1998-02-27	569	570	555	565	62,000	2,825
1998-02-26	543	575	533	570	136,000	2,850
1998-02-25	504	542	500	542	58,000	2,710
1998-02-24	506	510	495	505	65,000	2,525
1998-02-23	500	530	500	510	39,000	2,550
1998-02-20	530	539	510	510	46,000	2,550
1998-02-19	556	557	505	555	216,000	2,775
1998-02-18	520	566	507	566	83,000	2,830
1998-02-17	550	560	530	530	44,000	2,650
1998-02-16	560	565	550	565	35,000	2,825
1998-02-13	580	585	535	570	154,000	2,850
1998-02-12	598	614	580	590	351,000	2,950
1998-02-10	550	595	535	590	250,000	2,950
1998-02-09	524	550	510	550	118,000	2,750
1998-02-06	535	560	520	546	182,000	2,730
1998-02-05	570	570	531	564	405,000	2,820
1998-02-04	536	580	530	580	742,000	2,900
1998-02-03	477	523	475	519	544,000	2,595
1998-02-02	410	480	410	457	400,000	2,285
1998-01-30	375	410	370	400	319,000	2,000
1998-01-29	375	384	365	370	281,000	1,850
1998-01-28	300	355	300	355	425,000	1,775
1998-01-27	300	300	295	300	44,000	1,500
1998-01-26	299	305	299	300	54,000	1,500
1998-01-23	299	300	290	300	34,000	1,500
1998-01-22	296	299	291	299	6,000	1,495
1998-01-21	285	300	285	296	60,000	1,480
1998-01-20	270	284	270	284	37,000	1,420
1998-01-19	280	280	280	280	1,000	1,400
1998-01-16	300	301	290	290	129,000	1,450
1998-01-14	255	290	255	290	116,000	1,450
1998-01-13	255	255	255	255	13,000	1,275
1998-01-12	258	258	250	250	3,000	1,250
1998-01-09	224	265	224	265	19,000	1,325
1998-01-08	221	221	221	221	1,000	1,105
1998-01-07	220	220	220	220	6,000	1,100
1998-01-06	220	220	220	220	4,000	1,100
1998-01-05	220	220	220	220	1,000	1,100

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