7284 盟和産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1999-12-27 | 240 | 245 | 240 | 240 | 6,000 | 1,200 |
| 1999-12-24 | 260 | 260 | 240 | 240 | 20,000 | 1,200 |
| 1999-12-22 | 242 | 250 | 240 | 250 | 23,000 | 1,250 |
| 1999-12-21 | 260 | 260 | 240 | 241 | 10,000 | 1,205 |
| 1999-12-20 | 270 | 270 | 262 | 262 | 3,000 | 1,310 |
| 1999-12-17 | 277 | 277 | 270 | 270 | 3,000 | 1,350 |
| 1999-12-16 | 290 | 290 | 280 | 280 | 18,000 | 1,400 |
| 1999-12-15 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1999-12-14 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 1999-12-10 | 260 | 263 | 260 | 263 | 5,000 | 1,315 |
| 1999-12-09 | 255 | 260 | 255 | 260 | 12,000 | 1,300 |
| 1999-12-08 | 280 | 280 | 260 | 260 | 25,000 | 1,300 |
| 1999-12-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1999-12-03 | 299 | 299 | 280 | 285 | 11,000 | 1,425 |
| 1999-12-02 | 280 | 280 | 279 | 280 | 16,000 | 1,400 |
| 1999-12-01 | 280 | 280 | 275 | 275 | 6,000 | 1,375 |
| 1999-11-30 | 275 | 280 | 275 | 280 | 12,000 | 1,400 |
| 1999-11-29 | 270 | 273 | 270 | 273 | 3,000 | 1,365 |
| 1999-11-26 | 277 | 277 | 270 | 270 | 11,000 | 1,350 |
| 1999-11-25 | 280 | 280 | 277 | 280 | 25,000 | 1,400 |
| 1999-11-24 | 275 | 277 | 275 | 277 | 4,000 | 1,385 |
| 1999-11-22 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-11-19 | 275 | 275 | 270 | 275 | 12,000 | 1,375 |
| 1999-11-18 | 274 | 274 | 271 | 271 | 5,000 | 1,355 |
| 1999-11-17 | 275 | 276 | 274 | 274 | 5,000 | 1,370 |
| 1999-11-16 | 290 | 290 | 270 | 273 | 16,000 | 1,365 |
| 1999-11-15 | 270 | 285 | 266 | 270 | 38,000 | 1,350 |
| 1999-11-12 | 260 | 260 | 246 | 246 | 9,000 | 1,230 |
| 1999-11-11 | 252 | 260 | 248 | 260 | 23,000 | 1,300 |
| 1999-11-10 | 255 | 255 | 252 | 252 | 3,000 | 1,260 |
| 1999-11-09 | 250 | 252 | 250 | 252 | 18,000 | 1,260 |
| 1999-11-08 | 250 | 251 | 248 | 248 | 18,000 | 1,240 |
| 1999-11-04 | 250 | 250 | 247 | 247 | 6,000 | 1,235 |
| 1999-11-02 | 247 | 250 | 247 | 250 | 4,000 | 1,250 |
| 1999-11-01 | 245 | 246 | 245 | 245 | 7,000 | 1,225 |
| 1999-10-29 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1999-10-28 | 250 | 250 | 241 | 241 | 6,000 | 1,205 |
| 1999-10-26 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-10-25 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1999-10-22 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 1999-10-21 | 270 | 270 | 260 | 265 | 31,000 | 1,325 |
| 1999-10-20 | 264 | 270 | 264 | 270 | 6,000 | 1,350 |
| 1999-10-19 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 1999-10-18 | 265 | 265 | 264 | 264 | 8,000 | 1,320 |
| 1999-10-15 | 263 | 270 | 263 | 264 | 9,000 | 1,320 |
| 1999-10-14 | 265 | 265 | 262 | 263 | 11,000 | 1,315 |
| 1999-10-13 | 273 | 273 | 270 | 270 | 6,000 | 1,350 |
| 1999-10-12 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 1999-10-08 | 275 | 275 | 263 | 273 | 12,000 | 1,365 |
| 1999-10-07 | 267 | 267 | 262 | 262 | 3,000 | 1,310 |
| 1999-10-06 | 275 | 275 | 262 | 262 | 12,000 | 1,310 |
| 1999-10-05 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1999-10-04 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1999-10-01 | 266 | 270 | 266 | 270 | 23,000 | 1,350 |
| 1999-09-30 | 271 | 271 | 270 | 270 | 9,000 | 1,350 |
| 1999-09-29 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 1999-09-28 | 279 | 279 | 271 | 271 | 5,000 | 1,355 |
| 1999-09-27 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1999-09-24 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-09-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-09-17 | 280 | 280 | 278 | 278 | 15,000 | 1,390 |
| 1999-09-16 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1999-09-14 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1999-09-13 | 300 | 300 | 291 | 291 | 9,000 | 1,455 |
| 1999-09-10 | 291 | 291 | 285 | 291 | 16,000 | 1,455 |
| 1999-09-09 | 292 | 292 | 291 | 291 | 8,000 | 1,455 |
| 1999-09-08 | 294 | 294 | 292 | 292 | 21,000 | 1,460 |
| 1999-09-07 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-09-06 | 298 | 298 | 297 | 297 | 5,000 | 1,485 |
| 1999-09-03 | 299 | 299 | 297 | 298 | 17,000 | 1,490 |
| 1999-09-02 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1999-08-31 | 300 | 310 | 300 | 310 | 28,000 | 1,550 |
| 1999-08-30 | 300 | 302 | 300 | 300 | 22,000 | 1,500 |
| 1999-08-27 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-08-25 | 319 | 319 | 310 | 310 | 4,000 | 1,550 |
| 1999-08-24 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-08-20 | 298 | 298 | 295 | 297 | 5,000 | 1,485 |
| 1999-08-19 | 290 | 298 | 290 | 298 | 9,000 | 1,490 |
| 1999-08-18 | 303 | 303 | 300 | 300 | 14,000 | 1,500 |
| 1999-08-17 | 305 | 305 | 303 | 305 | 6,000 | 1,525 |
| 1999-08-16 | 306 | 306 | 303 | 303 | 7,000 | 1,515 |
| 1999-08-13 | 301 | 301 | 301 | 301 | 10,000 | 1,505 |
| 1999-08-12 | 310 | 310 | 301 | 301 | 3,000 | 1,505 |
| 1999-08-11 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1999-08-10 | 315 | 315 | 300 | 300 | 11,000 | 1,500 |
| 1999-08-09 | 311 | 315 | 311 | 315 | 7,000 | 1,575 |
| 1999-08-06 | 311 | 312 | 311 | 311 | 16,000 | 1,555 |
| 1999-08-05 | 313 | 320 | 313 | 313 | 12,000 | 1,565 |
| 1999-08-04 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1999-08-03 | 319 | 325 | 310 | 310 | 14,000 | 1,550 |
| 1999-08-02 | 316 | 319 | 316 | 319 | 9,000 | 1,595 |
| 1999-07-30 | 326 | 326 | 305 | 315 | 76,000 | 1,575 |
| 1999-07-29 | 343 | 343 | 341 | 341 | 7,000 | 1,705 |
| 1999-07-28 | 340 | 343 | 340 | 343 | 24,000 | 1,715 |
| 1999-07-27 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 1999-07-26 | 330 | 344 | 330 | 344 | 7,000 | 1,720 |
| 1999-07-23 | 349 | 349 | 330 | 330 | 33,000 | 1,650 |
| 1999-07-22 | 346 | 346 | 345 | 345 | 23,000 | 1,725 |
| 1999-07-21 | 344 | 345 | 344 | 344 | 14,000 | 1,720 |
| 1999-07-19 | 350 | 360 | 344 | 344 | 48,000 | 1,720 |
| 1999-07-16 | 355 | 355 | 344 | 344 | 58,000 | 1,720 |
| 1999-07-15 | 370 | 375 | 351 | 355 | 78,000 | 1,775 |
| 1999-07-14 | 350 | 369 | 350 | 365 | 157,000 | 1,825 |
| 1999-07-13 | 319 | 340 | 319 | 340 | 80,000 | 1,700 |
| 1999-07-12 | 310 | 312 | 306 | 312 | 44,000 | 1,560 |
| 1999-07-09 | 317 | 317 | 306 | 306 | 42,000 | 1,530 |
| 1999-07-08 | 320 | 320 | 315 | 317 | 33,000 | 1,585 |
| 1999-07-07 | 315 | 315 | 310 | 315 | 56,000 | 1,575 |
| 1999-07-06 | 320 | 320 | 319 | 319 | 26,000 | 1,595 |
| 1999-07-05 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 1999-07-02 | 318 | 320 | 310 | 310 | 16,000 | 1,550 |
| 1999-07-01 | 307 | 315 | 305 | 310 | 26,000 | 1,550 |
| 1999-06-30 | 311 | 315 | 307 | 307 | 8,000 | 1,535 |
| 1999-06-29 | 314 | 315 | 310 | 310 | 16,000 | 1,550 |
| 1999-06-28 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1999-06-25 | 310 | 310 | 305 | 310 | 25,000 | 1,550 |
| 1999-06-24 | 311 | 311 | 310 | 310 | 13,000 | 1,550 |
| 1999-06-23 | 318 | 318 | 311 | 311 | 14,000 | 1,555 |
| 1999-06-22 | 320 | 320 | 312 | 318 | 14,000 | 1,590 |
| 1999-06-21 | 312 | 318 | 312 | 316 | 13,000 | 1,580 |
| 1999-06-18 | 325 | 325 | 310 | 310 | 12,000 | 1,550 |
| 1999-06-17 | 325 | 328 | 325 | 328 | 4,000 | 1,640 |
| 1999-06-16 | 310 | 310 | 300 | 302 | 11,000 | 1,510 |
| 1999-06-15 | 316 | 320 | 315 | 315 | 14,000 | 1,575 |
| 1999-06-14 | 306 | 310 | 306 | 310 | 5,000 | 1,550 |
| 1999-06-11 | 315 | 315 | 300 | 301 | 10,000 | 1,505 |
| 1999-06-10 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1999-06-09 | 313 | 320 | 313 | 320 | 12,000 | 1,600 |
| 1999-06-08 | 325 | 329 | 325 | 328 | 36,000 | 1,640 |
| 1999-06-07 | 311 | 333 | 311 | 325 | 63,000 | 1,625 |
| 1999-06-04 | 301 | 305 | 300 | 305 | 13,000 | 1,525 |
| 1999-06-03 | 310 | 310 | 300 | 300 | 20,000 | 1,500 |
| 1999-06-02 | 310 | 315 | 310 | 310 | 19,000 | 1,550 |
| 1999-06-01 | 311 | 315 | 311 | 315 | 26,000 | 1,575 |
| 1999-05-31 | 314 | 314 | 310 | 311 | 35,000 | 1,555 |
| 1999-05-28 | 320 | 323 | 315 | 315 | 70,000 | 1,575 |
| 1999-05-27 | 337 | 337 | 322 | 322 | 65,000 | 1,610 |
| 1999-05-26 | 330 | 339 | 320 | 339 | 121,000 | 1,695 |
| 1999-05-25 | 310 | 350 | 310 | 330 | 323,000 | 1,650 |
| 1999-05-24 | 272 | 310 | 271 | 310 | 56,000 | 1,550 |
| 1999-05-21 | 274 | 274 | 272 | 272 | 11,000 | 1,360 |
| 1999-05-20 | 278 | 278 | 275 | 275 | 14,000 | 1,375 |
| 1999-05-19 | 280 | 280 | 275 | 278 | 9,000 | 1,390 |
| 1999-05-18 | 275 | 280 | 273 | 280 | 17,000 | 1,400 |
| 1999-05-17 | 284 | 285 | 275 | 275 | 13,000 | 1,375 |
| 1999-05-14 | 276 | 276 | 270 | 270 | 13,000 | 1,350 |
| 1999-05-13 | 284 | 284 | 275 | 280 | 45,000 | 1,400 |
| 1999-05-12 | 284 | 290 | 284 | 285 | 17,000 | 1,425 |
| 1999-05-11 | 289 | 289 | 282 | 282 | 7,000 | 1,410 |
| 1999-05-10 | 290 | 290 | 281 | 290 | 20,000 | 1,450 |
| 1999-05-07 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-05-06 | 274 | 290 | 274 | 290 | 23,000 | 1,450 |
| 1999-04-30 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1999-04-28 | 270 | 275 | 270 | 270 | 26,000 | 1,350 |
| 1999-04-27 | 264 | 270 | 264 | 270 | 6,000 | 1,350 |
| 1999-04-26 | 270 | 274 | 267 | 274 | 23,000 | 1,370 |
| 1999-04-23 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1999-04-22 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1999-04-21 | 280 | 280 | 280 | 280 | 19,000 | 1,400 |
| 1999-04-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-04-19 | 283 | 285 | 280 | 283 | 15,000 | 1,415 |
| 1999-04-16 | 280 | 283 | 275 | 283 | 10,000 | 1,415 |
| 1999-04-15 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1999-04-14 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 1999-04-13 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-04-12 | 295 | 295 | 280 | 280 | 8,000 | 1,400 |
| 1999-04-09 | 290 | 300 | 290 | 297 | 35,000 | 1,485 |
| 1999-04-08 | 269 | 288 | 269 | 285 | 51,000 | 1,425 |
| 1999-04-07 | 265 | 268 | 261 | 268 | 29,000 | 1,340 |
| 1999-04-06 | 265 | 265 | 260 | 260 | 32,000 | 1,300 |
| 1999-04-05 | 265 | 265 | 260 | 265 | 10,000 | 1,325 |
| 1999-04-02 | 260 | 260 | 252 | 252 | 24,000 | 1,260 |
| 1999-03-31 | 255 | 255 | 252 | 252 | 7,000 | 1,260 |
| 1999-03-30 | 250 | 255 | 250 | 254 | 6,000 | 1,270 |
| 1999-03-29 | 265 | 265 | 255 | 260 | 7,000 | 1,300 |
| 1999-03-26 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-03-25 | 265 | 265 | 263 | 263 | 6,000 | 1,315 |
| 1999-03-24 | 260 | 265 | 258 | 265 | 17,000 | 1,325 |
| 1999-03-23 | 262 | 262 | 260 | 260 | 16,000 | 1,300 |
| 1999-03-19 | 270 | 270 | 260 | 265 | 15,000 | 1,325 |
| 1999-03-18 | 280 | 280 | 275 | 275 | 18,000 | 1,375 |
| 1999-03-17 | 275 | 280 | 275 | 276 | 19,000 | 1,380 |
| 1999-03-16 | 270 | 270 | 260 | 270 | 28,000 | 1,350 |
| 1999-03-15 | 265 | 265 | 260 | 265 | 49,000 | 1,325 |
| 1999-03-12 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 1999-03-11 | 260 | 270 | 260 | 265 | 11,000 | 1,325 |
| 1999-03-10 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1999-03-09 | 265 | 265 | 257 | 258 | 13,000 | 1,290 |
| 1999-03-08 | 261 | 261 | 261 | 261 | 16,000 | 1,305 |
| 1999-03-05 | 258 | 258 | 256 | 256 | 12,000 | 1,280 |
| 1999-03-04 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 1999-03-03 | 261 | 261 | 260 | 260 | 14,000 | 1,300 |
| 1999-03-02 | 260 | 260 | 260 | 260 | 15,000 | 1,300 |
| 1999-03-01 | 259 | 260 | 255 | 260 | 7,000 | 1,300 |
| 1999-02-26 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 1999-02-25 | 269 | 269 | 259 | 259 | 3,000 | 1,295 |
| 1999-02-24 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 1999-02-23 | 259 | 265 | 259 | 259 | 13,000 | 1,295 |
| 1999-02-22 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-02-19 | 259 | 259 | 259 | 259 | 8,000 | 1,295 |
| 1999-02-18 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1999-02-17 | 268 | 268 | 258 | 258 | 14,000 | 1,290 |
| 1999-02-16 | 265 | 265 | 260 | 260 | 22,000 | 1,300 |
| 1999-02-15 | 268 | 268 | 265 | 265 | 4,000 | 1,325 |
| 1999-02-12 | 270 | 270 | 269 | 269 | 14,000 | 1,345 |
| 1999-02-10 | 274 | 274 | 270 | 270 | 28,000 | 1,350 |
| 1999-02-09 | 265 | 274 | 265 | 274 | 13,000 | 1,370 |
| 1999-02-08 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1999-02-05 | 265 | 266 | 265 | 265 | 29,000 | 1,325 |
| 1999-02-04 | 266 | 266 | 265 | 265 | 30,000 | 1,325 |
| 1999-02-03 | 267 | 267 | 265 | 265 | 26,000 | 1,325 |
| 1999-02-02 | 274 | 274 | 266 | 266 | 33,000 | 1,330 |
| 1999-02-01 | 266 | 275 | 265 | 275 | 16,000 | 1,375 |
| 1999-01-29 | 260 | 268 | 260 | 265 | 16,000 | 1,325 |
| 1999-01-28 | 259 | 260 | 255 | 260 | 14,000 | 1,300 |
| 1999-01-27 | 259 | 260 | 259 | 259 | 15,000 | 1,295 |
| 1999-01-26 | 250 | 259 | 245 | 259 | 14,000 | 1,295 |
| 1999-01-25 | 235 | 250 | 235 | 250 | 6,000 | 1,250 |
| 1999-01-22 | 235 | 236 | 235 | 235 | 7,000 | 1,175 |
| 1999-01-21 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 1999-01-20 | 235 | 235 | 233 | 233 | 43,000 | 1,165 |
| 1999-01-19 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1999-01-18 | 235 | 244 | 235 | 244 | 5,000 | 1,220 |
| 1999-01-14 | 239 | 239 | 234 | 234 | 2,000 | 1,170 |
| 1999-01-13 | 245 | 245 | 245 | 245 | 21,000 | 1,225 |
| 1999-01-12 | 240 | 245 | 240 | 245 | 15,000 | 1,225 |
| 1999-01-11 | 248 | 260 | 240 | 240 | 8,000 | 1,200 |
| 1999-01-08 | 250 | 263 | 248 | 248 | 25,000 | 1,240 |
| 1999-01-07 | 255 | 255 | 250 | 250 | 24,000 | 1,250 |
| 1999-01-06 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1999-01-05 | 260 | 260 | 255 | 255 | 11,000 | 1,275 |
| 1999-01-04 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
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
