7284 盟和産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2000-12-27 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-12-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-12-25 | 239 | 239 | 220 | 220 | 6,000 | 1,100 |
| 2000-12-22 | 222 | 232 | 216 | 216 | 4,000 | 1,080 |
| 2000-12-21 | 220 | 229 | 220 | 229 | 10,000 | 1,145 |
| 2000-12-20 | 225 | 225 | 221 | 221 | 2,000 | 1,105 |
| 2000-12-19 | 222 | 225 | 222 | 225 | 4,000 | 1,125 |
| 2000-12-15 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2000-12-14 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-12-13 | 221 | 226 | 221 | 221 | 9,000 | 1,105 |
| 2000-12-12 | 227 | 229 | 227 | 229 | 2,000 | 1,145 |
| 2000-12-11 | 234 | 234 | 227 | 227 | 6,000 | 1,135 |
| 2000-12-08 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2000-12-07 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-12-06 | 230 | 230 | 225 | 225 | 3,000 | 1,125 |
| 2000-12-05 | 230 | 230 | 224 | 225 | 8,000 | 1,125 |
| 2000-12-01 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-11-30 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2000-11-29 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-11-28 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-11-24 | 223 | 223 | 222 | 222 | 8,000 | 1,110 |
| 2000-11-22 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2000-11-21 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-11-20 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-11-17 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-11-16 | 221 | 221 | 221 | 221 | 10,000 | 1,105 |
| 2000-11-15 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-11-14 | 218 | 220 | 218 | 220 | 2,000 | 1,100 |
| 2000-11-13 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2000-11-10 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2000-11-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-11-08 | 218 | 218 | 215 | 215 | 13,000 | 1,075 |
| 2000-11-07 | 218 | 218 | 217 | 217 | 4,000 | 1,085 |
| 2000-11-06 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-11-02 | 214 | 215 | 213 | 215 | 8,000 | 1,075 |
| 2000-11-01 | 221 | 221 | 211 | 211 | 8,000 | 1,055 |
| 2000-10-31 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2000-10-30 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2000-10-27 | 230 | 231 | 230 | 231 | 6,000 | 1,155 |
| 2000-10-26 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2000-10-25 | 231 | 231 | 230 | 230 | 6,000 | 1,150 |
| 2000-10-24 | 232 | 232 | 230 | 230 | 17,000 | 1,150 |
| 2000-10-23 | 234 | 234 | 230 | 230 | 10,000 | 1,150 |
| 2000-10-20 | 233 | 234 | 233 | 234 | 4,000 | 1,170 |
| 2000-10-19 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2000-10-18 | 239 | 239 | 232 | 232 | 6,000 | 1,160 |
| 2000-10-17 | 238 | 240 | 238 | 240 | 3,000 | 1,200 |
| 2000-10-16 | 239 | 239 | 237 | 238 | 6,000 | 1,190 |
| 2000-10-13 | 240 | 240 | 239 | 239 | 20,000 | 1,195 |
| 2000-10-12 | 240 | 240 | 240 | 240 | 15,000 | 1,200 |
| 2000-10-11 | 240 | 240 | 239 | 239 | 6,000 | 1,195 |
| 2000-10-10 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2000-10-06 | 240 | 240 | 238 | 238 | 4,000 | 1,190 |
| 2000-10-05 | 242 | 242 | 240 | 240 | 2,000 | 1,200 |
| 2000-10-04 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-10-03 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2000-10-02 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-09-29 | 238 | 238 | 237 | 237 | 6,000 | 1,185 |
| 2000-09-27 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2000-09-26 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2000-09-25 | 249 | 250 | 249 | 250 | 14,000 | 1,250 |
| 2000-09-22 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2000-09-21 | 250 | 250 | 249 | 249 | 5,000 | 1,245 |
| 2000-09-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-09-19 | 247 | 250 | 247 | 250 | 6,000 | 1,250 |
| 2000-09-18 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2000-09-14 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-09-13 | 246 | 248 | 246 | 246 | 3,000 | 1,230 |
| 2000-09-12 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2000-09-11 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-09-08 | 244 | 245 | 244 | 245 | 7,000 | 1,225 |
| 2000-09-07 | 246 | 246 | 245 | 245 | 6,000 | 1,225 |
| 2000-09-06 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-09-05 | 248 | 248 | 246 | 246 | 7,000 | 1,230 |
| 2000-09-04 | 250 | 250 | 248 | 248 | 9,000 | 1,240 |
| 2000-09-01 | 251 | 251 | 250 | 250 | 10,000 | 1,250 |
| 2000-08-31 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2000-08-30 | 250 | 252 | 250 | 250 | 7,000 | 1,250 |
| 2000-08-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-08-28 | 257 | 257 | 248 | 248 | 7,000 | 1,240 |
| 2000-08-25 | 247 | 247 | 247 | 247 | 6,000 | 1,235 |
| 2000-08-24 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2000-08-23 | 248 | 248 | 247 | 247 | 4,000 | 1,235 |
| 2000-08-22 | 245 | 247 | 245 | 247 | 2,000 | 1,235 |
| 2000-08-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-08-18 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2000-08-16 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2000-08-15 | 255 | 255 | 255 | 255 | 8,000 | 1,275 |
| 2000-08-14 | 249 | 249 | 245 | 245 | 5,000 | 1,225 |
| 2000-08-11 | 250 | 250 | 247 | 247 | 3,000 | 1,235 |
| 2000-08-10 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-08-09 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-08-08 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2000-08-07 | 247 | 247 | 246 | 246 | 4,000 | 1,230 |
| 2000-08-04 | 245 | 246 | 245 | 246 | 6,000 | 1,230 |
| 2000-08-03 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-08-02 | 254 | 254 | 246 | 246 | 9,000 | 1,230 |
| 2000-08-01 | 250 | 253 | 248 | 248 | 5,000 | 1,240 |
| 2000-07-31 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-27 | 260 | 260 | 260 | 260 | 15,000 | 1,300 |
| 2000-07-26 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-07-25 | 275 | 275 | 267 | 269 | 117,000 | 1,345 |
| 2000-07-24 | 270 | 275 | 256 | 260 | 12,000 | 1,300 |
| 2000-07-21 | 288 | 288 | 280 | 280 | 2,000 | 1,400 |
| 2000-07-19 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2000-07-18 | 297 | 297 | 285 | 285 | 34,000 | 1,425 |
| 2000-07-17 | 300 | 300 | 297 | 297 | 22,000 | 1,485 |
| 2000-07-14 | 313 | 313 | 300 | 300 | 36,000 | 1,500 |
| 2000-07-13 | 319 | 319 | 310 | 315 | 67,000 | 1,575 |
| 2000-07-12 | 325 | 330 | 322 | 322 | 272,000 | 1,610 |
| 2000-07-11 | 296 | 320 | 295 | 320 | 121,000 | 1,600 |
| 2000-07-10 | 291 | 295 | 291 | 295 | 43,000 | 1,475 |
| 2000-07-07 | 280 | 297 | 280 | 290 | 58,000 | 1,450 |
| 2000-07-06 | 272 | 280 | 269 | 280 | 37,000 | 1,400 |
| 2000-07-05 | 277 | 277 | 267 | 270 | 22,000 | 1,350 |
| 2000-07-04 | 260 | 278 | 260 | 277 | 67,000 | 1,385 |
| 2000-07-03 | 250 | 260 | 250 | 260 | 24,000 | 1,300 |
| 2000-06-30 | 235 | 242 | 235 | 242 | 13,000 | 1,210 |
| 2000-06-29 | 239 | 239 | 230 | 230 | 12,000 | 1,150 |
| 2000-06-28 | 227 | 235 | 227 | 235 | 6,000 | 1,175 |
| 2000-06-27 | 232 | 232 | 225 | 225 | 5,000 | 1,125 |
| 2000-06-26 | 230 | 232 | 230 | 232 | 6,000 | 1,160 |
| 2000-06-23 | 228 | 230 | 225 | 230 | 3,000 | 1,150 |
| 2000-06-22 | 223 | 227 | 223 | 227 | 24,000 | 1,135 |
| 2000-06-21 | 231 | 231 | 228 | 228 | 7,000 | 1,140 |
| 2000-06-20 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2000-06-19 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2000-06-16 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2000-06-14 | 250 | 252 | 250 | 251 | 10,000 | 1,255 |
| 2000-06-13 | 235 | 240 | 235 | 240 | 14,000 | 1,200 |
| 2000-06-12 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2000-06-09 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2000-06-08 | 228 | 229 | 221 | 222 | 14,000 | 1,110 |
| 2000-06-06 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 2000-06-05 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2000-06-02 | 223 | 230 | 223 | 230 | 8,000 | 1,150 |
| 2000-06-01 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2000-05-31 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2000-05-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-05-29 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-05-26 | 228 | 228 | 220 | 220 | 8,000 | 1,100 |
| 2000-05-25 | 229 | 229 | 225 | 225 | 3,000 | 1,125 |
| 2000-05-24 | 220 | 220 | 215 | 215 | 6,000 | 1,075 |
| 2000-05-19 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2000-05-17 | 238 | 239 | 236 | 236 | 8,000 | 1,180 |
| 2000-05-16 | 239 | 239 | 238 | 238 | 19,000 | 1,190 |
| 2000-05-15 | 224 | 225 | 224 | 224 | 12,000 | 1,120 |
| 2000-05-12 | 218 | 224 | 218 | 224 | 15,000 | 1,120 |
| 2000-05-11 | 220 | 220 | 218 | 218 | 12,000 | 1,090 |
| 2000-05-08 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2000-05-02 | 211 | 217 | 211 | 217 | 7,000 | 1,085 |
| 2000-05-01 | 210 | 211 | 210 | 211 | 5,000 | 1,055 |
| 2000-04-28 | 213 | 213 | 208 | 210 | 14,000 | 1,050 |
| 2000-04-27 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 2000-04-26 | 220 | 220 | 220 | 220 | 21,000 | 1,100 |
| 2000-04-25 | 230 | 230 | 220 | 220 | 14,000 | 1,100 |
| 2000-04-24 | 227 | 227 | 220 | 220 | 14,000 | 1,100 |
| 2000-04-21 | 227 | 227 | 220 | 220 | 3,000 | 1,100 |
| 2000-04-20 | 225 | 225 | 221 | 221 | 2,000 | 1,105 |
| 2000-04-19 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-04-18 | 221 | 229 | 221 | 225 | 11,000 | 1,125 |
| 2000-04-17 | 234 | 234 | 220 | 222 | 4,000 | 1,110 |
| 2000-04-13 | 239 | 239 | 235 | 235 | 4,000 | 1,175 |
| 2000-04-11 | 231 | 239 | 231 | 239 | 10,000 | 1,195 |
| 2000-04-10 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2000-04-07 | 230 | 234 | 230 | 231 | 15,000 | 1,155 |
| 2000-04-06 | 232 | 232 | 232 | 232 | 6,000 | 1,160 |
| 2000-04-05 | 235 | 239 | 232 | 239 | 7,000 | 1,195 |
| 2000-04-04 | 235 | 236 | 235 | 235 | 9,000 | 1,175 |
| 2000-04-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-03-31 | 238 | 238 | 236 | 236 | 5,000 | 1,180 |
| 2000-03-30 | 240 | 240 | 238 | 240 | 6,000 | 1,200 |
| 2000-03-29 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2000-03-28 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2000-03-27 | 241 | 241 | 238 | 240 | 19,000 | 1,200 |
| 2000-03-24 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2000-03-23 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2000-03-21 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2000-03-17 | 240 | 240 | 235 | 235 | 13,000 | 1,175 |
| 2000-03-16 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-03-15 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2000-03-14 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2000-03-13 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2000-03-10 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 2000-03-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-03-08 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2000-03-07 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2000-03-06 | 235 | 236 | 235 | 235 | 4,000 | 1,175 |
| 2000-03-03 | 240 | 244 | 232 | 232 | 22,000 | 1,160 |
| 2000-03-02 | 240 | 245 | 237 | 245 | 6,000 | 1,225 |
| 2000-03-01 | 232 | 232 | 231 | 232 | 6,000 | 1,160 |
| 2000-02-25 | 248 | 248 | 225 | 225 | 5,000 | 1,125 |
| 2000-02-24 | 238 | 239 | 236 | 239 | 10,000 | 1,195 |
| 2000-02-23 | 235 | 236 | 235 | 236 | 4,000 | 1,180 |
| 2000-02-21 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2000-02-18 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 2000-02-17 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2000-02-16 | 245 | 245 | 241 | 241 | 8,000 | 1,205 |
| 2000-02-15 | 251 | 251 | 245 | 251 | 11,000 | 1,255 |
| 2000-02-14 | 264 | 265 | 257 | 257 | 15,000 | 1,285 |
| 2000-02-10 | 277 | 280 | 261 | 261 | 32,000 | 1,305 |
| 2000-02-09 | 255 | 255 | 242 | 250 | 264,000 | 1,250 |
| 2000-02-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-02-07 | 242 | 250 | 242 | 250 | 12,000 | 1,250 |
| 2000-02-04 | 257 | 257 | 250 | 250 | 4,000 | 1,250 |
| 2000-02-03 | 242 | 256 | 242 | 255 | 13,000 | 1,275 |
| 2000-02-02 | 241 | 242 | 240 | 242 | 7,000 | 1,210 |
| 2000-02-01 | 241 | 241 | 241 | 241 | 12,000 | 1,205 |
| 2000-01-28 | 245 | 245 | 241 | 241 | 5,000 | 1,205 |
| 2000-01-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-01-26 | 256 | 256 | 240 | 250 | 18,000 | 1,250 |
| 2000-01-25 | 259 | 259 | 259 | 259 | 7,000 | 1,295 |
| 2000-01-21 | 246 | 253 | 245 | 253 | 6,000 | 1,265 |
| 2000-01-20 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2000-01-19 | 251 | 251 | 246 | 246 | 9,000 | 1,230 |
| 2000-01-17 | 245 | 245 | 242 | 245 | 11,000 | 1,225 |
| 2000-01-14 | 240 | 241 | 240 | 241 | 11,000 | 1,205 |
| 2000-01-13 | 240 | 241 | 236 | 241 | 6,000 | 1,205 |
| 2000-01-12 | 244 | 244 | 240 | 240 | 10,000 | 1,200 |
| 2000-01-11 | 243 | 245 | 243 | 245 | 11,000 | 1,225 |
| 2000-01-07 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2000-01-06 | 257 | 257 | 245 | 245 | 4,000 | 1,225 |
| 2000-01-05 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
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
