7284 盟和産業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301871871871872,000935
2002-12-261831831831831,000915
2002-12-2519919918318313,000915
2002-12-2418418418218412,000920
2002-12-201851851811819,000905
2002-12-1918019518019512,000975
2002-12-181911911901906,000950
2002-12-171911911911913,000955
2002-12-161921921911918,000955
2002-12-131951951911914,000955
2002-12-121951951911956,000975
2002-12-112002001951954,000975
2002-12-1020020020020015,0001,000
2002-12-092032032002007,0001,000
2002-12-062072072072077,0001,035
2002-12-051951951951952,000975
2002-12-041951951951956,000975
2002-12-021951951951954,000975
2002-11-291951951921925,000960
2002-11-281911951911958,000975
2002-11-2719319319019060,000950
2002-11-261901901901903,000950
2002-11-251861901861908,000950
2002-11-221851851851853,000925
2002-11-211811811801809,000900
2002-11-201811811811813,000905
2002-11-191851851811814,000905
2002-11-181851851851853,000925
2002-11-151851851851854,000925
2002-11-1419019018518512,000925
2002-11-1319019119019013,000950
2002-11-1220220218718914,000945
2002-11-112022022022022,0001,010
2002-11-082022022022021,0001,010
2002-11-072022022022021,0001,010
2002-11-062022022022025,0001,010
2002-11-012022022022022,0001,010
2002-10-312022022022025,0001,010
2002-10-252022022022021,0001,010
2002-10-242032032032034,0001,015
2002-10-222032032032033,0001,015
2002-10-1820320320120310,0001,015
2002-10-172012032012034,0001,015
2002-10-162012012012012,0001,005
2002-10-112002002002001,0001,000
2002-10-102042042002007,0001,000
2002-10-092042052042044,0001,020
2002-10-082042042042042,0001,020
2002-10-072052052052053,0001,025
2002-10-042052052052051,0001,025
2002-10-032052052052051,0001,025
2002-10-0121221220320310,0001,015
2002-09-302132132132131,0001,065
2002-09-272032032032031,0001,015
2002-09-2620320320120310,0001,015
2002-09-252042062042064,0001,030
2002-09-242172172162178,0001,085
2002-09-182052052052051,0001,025
2002-09-172012012012011,0001,005
2002-09-112072102072079,0001,035
2002-09-102102102102101,0001,050
2002-09-062102102102104,0001,050
2002-09-042102102102103,0001,050
2002-09-0321321321021010,0001,050
2002-09-022132132132131,0001,065
2002-08-302132152132155,0001,075
2002-08-292142162142158,0001,075
2002-08-2821621621521615,0001,080
2002-08-272162162162162,0001,080
2002-08-232162162162165,0001,080
2002-08-2221521921521514,0001,075
2002-08-212152152152151,0001,075
2002-08-202152152152152,0001,075
2002-08-192152152152155,0001,075
2002-08-1521921921521513,0001,075
2002-08-1421521921521916,0001,095
2002-08-132152152152155,0001,075
2002-08-1221521521521529,0001,075
2002-08-092202202202209,0001,100
2002-08-082192202192202,0001,100
2002-08-072202202202203,0001,100
2002-08-062202202192207,0001,100
2002-08-052202202202202,0001,100
2002-08-022202202202201,0001,100
2002-07-252292302292307,0001,150
2002-07-232232232232235,0001,115
2002-07-222192232192233,0001,115
2002-07-182172172172172,0001,085
2002-07-152162232162234,0001,115
2002-07-122252252222227,0001,110
2002-07-112242242242241,0001,120
2002-07-102252252252256,0001,125
2002-07-092252252252252,0001,125
2002-07-082202252202255,0001,125
2002-07-052292292202207,0001,100
2002-07-042122122122126,0001,060
2002-07-022222222222222,0001,110
2002-07-012222222222221,0001,110
2002-06-272152242152244,0001,120
2002-06-252302302302301,0001,150
2002-06-202162162162161,0001,080
2002-06-192152152152152,0001,075
2002-06-182152162152156,0001,075
2002-06-172192192192193,0001,095
2002-06-142162162162161,0001,080
2002-06-132202202162168,0001,080
2002-06-122232232202203,0001,100
2002-06-102142142142141,0001,070
2002-06-062252252252251,0001,125
2002-06-052252252252251,0001,125
2002-06-042252252252252,0001,125
2002-06-032262262252253,0001,125
2002-05-312262262262261,0001,130
2002-05-302252252252251,0001,125
2002-05-292302302302305,0001,150
2002-05-282302302302303,0001,150
2002-05-272312312302304,0001,150
2002-05-242352352312313,0001,155
2002-05-222302302272274,0001,135
2002-05-212302312292297,0001,145
2002-05-202282282282283,0001,140
2002-05-162232232232233,0001,115
2002-05-142202202202203,0001,100
2002-05-132202202202202,0001,100
2002-05-1023023021722012,0001,100
2002-05-092302302302301,0001,150
2002-05-072312312312312,0001,155
2002-05-022312312312317,0001,155
2002-05-012312312312316,0001,155
2002-04-302242242242242,0001,120
2002-04-262282282222226,0001,110
2002-04-252272322272316,0001,155
2002-04-242272272272271,0001,135
2002-04-182202202182185,0001,090
2002-04-162162162132134,0001,065
2002-04-152162162162161,0001,080
2002-04-122182182182183,0001,090
2002-04-112182182182182,0001,090
2002-04-102192192182184,0001,090
2002-04-092192192192192,0001,095
2002-04-082192192192192,0001,095
2002-04-022122122122121,0001,060
2002-04-012122122122122,0001,060
2002-03-292182182122123,0001,060
2002-03-282192192192191,0001,095
2002-03-272152162152163,0001,080
2002-03-2621521621121116,0001,055
2002-03-252242342232344,0001,170
2002-03-2223123122323017,0001,150
2002-03-202352352262267,0001,130
2002-03-192392392332339,0001,165
2002-03-182382382382381,0001,190
2002-03-142392392392391,0001,195
2002-03-122402402402402,0001,200
2002-03-112302302242242,0001,120
2002-03-082302302302302,0001,150
2002-03-062282282252256,0001,125
2002-03-052282282282289,0001,140
2002-03-042242242242245,0001,120
2002-02-252182182112125,0001,060
2002-02-192102102092098,0001,045
2002-02-182112112102105,0001,050
2002-02-152102112102113,0001,055
2002-02-142072072072071,0001,035
2002-02-132072072072071,0001,035
2002-02-122072072072075,0001,035
2002-02-082072072052056,0001,025
2002-02-072082082072076,0001,035
2002-02-062072072052078,0001,035
2002-02-052072072072073,0001,035
2002-02-042072072072073,0001,035
2002-01-312102102062064,0001,030
2002-01-302092102052106,0001,050
2002-01-292122122102105,0001,050
2002-01-2521221221121212,0001,060
2002-01-242112112112112,0001,055
2002-01-222112112112111,0001,055
2002-01-212102102102101,0001,050
2002-01-182102102102105,0001,050
2002-01-172142142102108,0001,050
2002-01-162122132122136,0001,065
2002-01-102112112112111,0001,055
2002-01-082112112112112,0001,055
2002-01-072112112112111,0001,055

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