7284 盟和産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-12-26 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2001-12-25 | 229 | 229 | 215 | 216 | 7,000 | 1,080 |
| 2001-12-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-12-18 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2001-12-17 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2001-12-14 | 221 | 221 | 220 | 221 | 10,000 | 1,105 |
| 2001-12-13 | 220 | 220 | 218 | 218 | 4,000 | 1,090 |
| 2001-12-12 | 217 | 220 | 217 | 220 | 5,000 | 1,100 |
| 2001-12-11 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-12-10 | 220 | 220 | 220 | 220 | 15,000 | 1,100 |
| 2001-12-07 | 219 | 220 | 219 | 220 | 9,000 | 1,100 |
| 2001-12-06 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-12-05 | 210 | 210 | 205 | 205 | 5,000 | 1,025 |
| 2001-12-04 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-12-03 | 216 | 216 | 205 | 205 | 4,000 | 1,025 |
| 2001-11-30 | 217 | 220 | 216 | 216 | 6,000 | 1,080 |
| 2001-11-29 | 218 | 218 | 218 | 218 | 4,000 | 1,090 |
| 2001-11-28 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2001-11-27 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-11-26 | 220 | 220 | 217 | 217 | 9,000 | 1,085 |
| 2001-11-22 | 221 | 221 | 217 | 217 | 7,000 | 1,085 |
| 2001-11-21 | 219 | 219 | 217 | 217 | 5,000 | 1,085 |
| 2001-11-20 | 215 | 217 | 208 | 217 | 17,000 | 1,085 |
| 2001-11-19 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2001-11-16 | 211 | 213 | 211 | 213 | 12,000 | 1,065 |
| 2001-11-12 | 220 | 220 | 208 | 208 | 8,000 | 1,040 |
| 2001-11-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-11-08 | 217 | 220 | 217 | 220 | 4,000 | 1,100 |
| 2001-11-07 | 225 | 225 | 223 | 223 | 3,000 | 1,115 |
| 2001-11-06 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2001-11-05 | 229 | 229 | 220 | 225 | 6,000 | 1,125 |
| 2001-11-02 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2001-11-01 | 225 | 229 | 225 | 229 | 8,000 | 1,145 |
| 2001-10-31 | 225 | 229 | 225 | 229 | 8,000 | 1,145 |
| 2001-10-29 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2001-10-25 | 239 | 239 | 225 | 229 | 6,000 | 1,145 |
| 2001-10-23 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2001-10-19 | 219 | 220 | 219 | 220 | 6,000 | 1,100 |
| 2001-10-17 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-10-16 | 220 | 220 | 216 | 217 | 4,000 | 1,085 |
| 2001-10-15 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-10-12 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2001-10-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-10-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-10-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-10-04 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-10-03 | 212 | 213 | 212 | 213 | 4,000 | 1,065 |
| 2001-10-01 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-09-27 | 215 | 215 | 210 | 210 | 13,000 | 1,050 |
| 2001-09-26 | 220 | 220 | 215 | 215 | 5,000 | 1,075 |
| 2001-09-25 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-09-21 | 225 | 225 | 223 | 224 | 5,000 | 1,120 |
| 2001-09-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-09-19 | 226 | 226 | 220 | 220 | 5,000 | 1,100 |
| 2001-09-17 | 219 | 219 | 215 | 215 | 7,000 | 1,075 |
| 2001-09-14 | 211 | 220 | 211 | 220 | 4,000 | 1,100 |
| 2001-09-13 | 200 | 200 | 200 | 200 | 42,000 | 1,000 |
| 2001-09-12 | 231 | 231 | 200 | 200 | 13,000 | 1,000 |
| 2001-09-11 | 230 | 231 | 230 | 231 | 8,000 | 1,155 |
| 2001-09-10 | 242 | 242 | 230 | 230 | 6,000 | 1,150 |
| 2001-09-07 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2001-09-06 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 2001-09-05 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2001-09-04 | 240 | 242 | 240 | 242 | 6,000 | 1,210 |
| 2001-09-03 | 242 | 242 | 240 | 240 | 6,000 | 1,200 |
| 2001-08-31 | 242 | 242 | 242 | 242 | 7,000 | 1,210 |
| 2001-08-30 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2001-08-29 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2001-08-28 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 2001-08-27 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-08-24 | 250 | 250 | 240 | 240 | 12,000 | 1,200 |
| 2001-08-23 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2001-08-22 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2001-08-21 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2001-08-20 | 246 | 246 | 245 | 245 | 8,000 | 1,225 |
| 2001-08-17 | 246 | 246 | 245 | 246 | 11,000 | 1,230 |
| 2001-08-16 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2001-08-15 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2001-08-14 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2001-08-13 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
| 2001-08-10 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2001-08-08 | 254 | 254 | 244 | 244 | 24,000 | 1,220 |
| 2001-08-07 | 254 | 254 | 254 | 254 | 7,000 | 1,270 |
| 2001-08-06 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-08-03 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2001-08-01 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-07-31 | 255 | 255 | 245 | 245 | 6,000 | 1,225 |
| 2001-07-30 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-07-27 | 256 | 256 | 256 | 256 | 7,000 | 1,280 |
| 2001-07-26 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2001-07-25 | 259 | 259 | 258 | 258 | 7,000 | 1,290 |
| 2001-07-24 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2001-07-23 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2001-07-19 | 251 | 251 | 251 | 251 | 6,000 | 1,255 |
| 2001-07-18 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2001-07-17 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-07-16 | 248 | 250 | 246 | 250 | 13,000 | 1,250 |
| 2001-07-13 | 247 | 248 | 247 | 248 | 2,000 | 1,240 |
| 2001-07-12 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2001-07-11 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-07-10 | 250 | 250 | 242 | 242 | 8,000 | 1,210 |
| 2001-07-09 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2001-07-06 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2001-07-05 | 256 | 257 | 256 | 257 | 3,000 | 1,285 |
| 2001-07-03 | 256 | 257 | 255 | 257 | 5,000 | 1,285 |
| 2001-07-02 | 256 | 256 | 255 | 255 | 10,000 | 1,275 |
| 2001-06-29 | 257 | 258 | 256 | 256 | 4,000 | 1,280 |
| 2001-06-28 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2001-06-27 | 258 | 260 | 257 | 260 | 13,000 | 1,300 |
| 2001-06-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-06-25 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2001-06-22 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2001-06-21 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-20 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-19 | 258 | 260 | 258 | 260 | 2,000 | 1,300 |
| 2001-06-18 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-06-15 | 258 | 258 | 258 | 258 | 8,000 | 1,290 |
| 2001-06-14 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2001-06-13 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2001-06-12 | 259 | 259 | 258 | 258 | 9,000 | 1,290 |
| 2001-06-11 | 260 | 260 | 259 | 259 | 4,000 | 1,295 |
| 2001-06-08 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-06-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-06-06 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-05 | 259 | 260 | 259 | 260 | 13,000 | 1,300 |
| 2001-06-04 | 258 | 260 | 258 | 259 | 11,000 | 1,295 |
| 2001-06-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2001-05-31 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2001-05-30 | 258 | 260 | 258 | 260 | 12,000 | 1,300 |
| 2001-05-29 | 257 | 259 | 257 | 258 | 11,000 | 1,290 |
| 2001-05-28 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 2001-05-25 | 260 | 260 | 257 | 257 | 11,000 | 1,285 |
| 2001-05-24 | 259 | 259 | 257 | 258 | 17,000 | 1,290 |
| 2001-05-23 | 259 | 259 | 258 | 259 | 16,000 | 1,295 |
| 2001-05-22 | 256 | 259 | 256 | 259 | 16,000 | 1,295 |
| 2001-05-21 | 255 | 256 | 255 | 256 | 9,000 | 1,280 |
| 2001-05-18 | 264 | 264 | 260 | 260 | 10,000 | 1,300 |
| 2001-05-17 | 267 | 267 | 265 | 267 | 18,000 | 1,335 |
| 2001-05-16 | 268 | 268 | 266 | 267 | 22,000 | 1,335 |
| 2001-05-15 | 266 | 268 | 266 | 268 | 6,000 | 1,340 |
| 2001-05-14 | 265 | 268 | 265 | 265 | 6,000 | 1,325 |
| 2001-05-11 | 269 | 269 | 265 | 265 | 15,000 | 1,325 |
| 2001-05-10 | 270 | 270 | 269 | 270 | 7,000 | 1,350 |
| 2001-05-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-05-07 | 270 | 270 | 269 | 269 | 7,000 | 1,345 |
| 2001-05-02 | 261 | 261 | 260 | 260 | 10,000 | 1,300 |
| 2001-05-01 | 260 | 260 | 250 | 260 | 8,000 | 1,300 |
| 2001-04-27 | 259 | 260 | 258 | 260 | 21,000 | 1,300 |
| 2001-04-26 | 260 | 260 | 259 | 260 | 13,000 | 1,300 |
| 2001-04-25 | 259 | 260 | 253 | 253 | 6,000 | 1,265 |
| 2001-04-24 | 259 | 259 | 255 | 255 | 3,000 | 1,275 |
| 2001-04-23 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2001-04-20 | 259 | 259 | 258 | 259 | 7,000 | 1,295 |
| 2001-04-19 | 258 | 259 | 258 | 259 | 13,000 | 1,295 |
| 2001-04-17 | 259 | 259 | 257 | 257 | 4,000 | 1,285 |
| 2001-04-16 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2001-04-13 | 255 | 260 | 251 | 260 | 18,000 | 1,300 |
| 2001-04-12 | 259 | 259 | 255 | 255 | 12,000 | 1,275 |
| 2001-04-11 | 259 | 259 | 251 | 257 | 5,000 | 1,285 |
| 2001-04-10 | 258 | 260 | 258 | 260 | 4,000 | 1,300 |
| 2001-04-09 | 264 | 265 | 258 | 258 | 7,000 | 1,290 |
| 2001-04-06 | 252 | 260 | 252 | 256 | 10,000 | 1,280 |
| 2001-04-05 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-04-04 | 246 | 250 | 246 | 250 | 3,000 | 1,250 |
| 2001-04-03 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-04-02 | 250 | 250 | 242 | 242 | 6,000 | 1,210 |
| 2001-03-30 | 250 | 251 | 250 | 250 | 6,000 | 1,250 |
| 2001-03-29 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2001-03-27 | 260 | 260 | 251 | 251 | 4,000 | 1,255 |
| 2001-03-26 | 256 | 260 | 256 | 259 | 14,000 | 1,295 |
| 2001-03-23 | 250 | 255 | 244 | 255 | 30,000 | 1,275 |
| 2001-03-22 | 249 | 249 | 241 | 241 | 2,000 | 1,205 |
| 2001-03-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-03-19 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-03-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-03-15 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2001-03-13 | 250 | 250 | 241 | 241 | 4,000 | 1,205 |
| 2001-03-12 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2001-03-09 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 2001-03-08 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-03-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-03-06 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-03-02 | 239 | 240 | 239 | 240 | 14,000 | 1,200 |
| 2001-03-01 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 2001-02-28 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 2001-02-27 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-02-26 | 242 | 245 | 242 | 245 | 4,000 | 1,225 |
| 2001-02-23 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 2001-02-22 | 236 | 240 | 236 | 240 | 4,000 | 1,200 |
| 2001-02-21 | 237 | 240 | 237 | 240 | 4,000 | 1,200 |
| 2001-02-20 | 235 | 240 | 235 | 237 | 3,000 | 1,185 |
| 2001-02-19 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2001-02-16 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-02-15 | 231 | 232 | 229 | 232 | 23,000 | 1,160 |
| 2001-02-14 | 230 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2001-02-13 | 232 | 232 | 230 | 230 | 3,000 | 1,150 |
| 2001-02-09 | 230 | 232 | 230 | 232 | 6,000 | 1,160 |
| 2001-02-08 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2001-02-07 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2001-02-06 | 230 | 230 | 229 | 229 | 20,000 | 1,145 |
| 2001-02-05 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-02-02 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 2001-02-01 | 226 | 227 | 226 | 227 | 5,000 | 1,135 |
| 2001-01-31 | 229 | 229 | 226 | 226 | 2,000 | 1,130 |
| 2001-01-30 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2001-01-29 | 229 | 229 | 225 | 225 | 3,000 | 1,125 |
| 2001-01-26 | 238 | 238 | 221 | 221 | 9,000 | 1,105 |
| 2001-01-25 | 235 | 235 | 235 | 235 | 101,000 | 1,175 |
| 2001-01-24 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-01-23 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2001-01-22 | 220 | 220 | 217 | 217 | 7,000 | 1,085 |
| 2001-01-19 | 217 | 220 | 217 | 220 | 12,000 | 1,100 |
| 2001-01-18 | 219 | 219 | 217 | 217 | 3,000 | 1,085 |
| 2001-01-17 | 218 | 220 | 218 | 219 | 13,000 | 1,095 |
| 2001-01-16 | 220 | 220 | 218 | 218 | 8,000 | 1,090 |
| 2001-01-15 | 218 | 220 | 218 | 220 | 36,000 | 1,100 |
| 2001-01-12 | 218 | 218 | 215 | 218 | 7,000 | 1,090 |
| 2001-01-11 | 220 | 220 | 218 | 218 | 8,000 | 1,090 |
| 2001-01-10 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 2001-01-09 | 220 | 221 | 220 | 221 | 4,000 | 1,105 |
| 2001-01-05 | 223 | 223 | 220 | 220 | 6,000 | 1,100 |
| 2001-01-04 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
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
