7284 盟和産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 249 | 249 | 247 | 249 | 9,000 | 1,245 |
| 2003-12-29 | 246 | 246 | 246 | 246 | 5,000 | 1,230 |
| 2003-12-26 | 247 | 247 | 246 | 246 | 3,000 | 1,230 |
| 2003-12-25 | 252 | 252 | 245 | 245 | 9,000 | 1,225 |
| 2003-12-24 | 250 | 250 | 249 | 249 | 11,000 | 1,245 |
| 2003-12-22 | 248 | 249 | 247 | 249 | 9,000 | 1,245 |
| 2003-12-19 | 248 | 250 | 244 | 244 | 35,000 | 1,220 |
| 2003-12-18 | 248 | 250 | 248 | 249 | 27,000 | 1,245 |
| 2003-12-17 | 243 | 248 | 243 | 248 | 2,000 | 1,240 |
| 2003-12-16 | 243 | 243 | 243 | 243 | 6,000 | 1,215 |
| 2003-12-15 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2003-12-12 | 241 | 242 | 241 | 242 | 3,000 | 1,210 |
| 2003-12-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-12-10 | 248 | 248 | 240 | 240 | 30,000 | 1,200 |
| 2003-12-08 | 251 | 252 | 250 | 250 | 9,000 | 1,250 |
| 2003-12-05 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2003-12-04 | 244 | 245 | 244 | 245 | 10,000 | 1,225 |
| 2003-12-03 | 243 | 244 | 243 | 244 | 4,000 | 1,220 |
| 2003-12-02 | 241 | 243 | 241 | 243 | 3,000 | 1,215 |
| 2003-12-01 | 238 | 239 | 238 | 238 | 10,000 | 1,190 |
| 2003-11-27 | 244 | 249 | 244 | 248 | 56,000 | 1,240 |
| 2003-11-26 | 244 | 249 | 240 | 244 | 11,000 | 1,220 |
| 2003-11-25 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
| 2003-11-21 | 240 | 244 | 240 | 244 | 4,000 | 1,220 |
| 2003-11-20 | 238 | 239 | 238 | 239 | 6,000 | 1,195 |
| 2003-11-19 | 245 | 245 | 237 | 237 | 4,000 | 1,185 |
| 2003-11-18 | 245 | 250 | 245 | 250 | 3,000 | 1,250 |
| 2003-11-17 | 265 | 265 | 243 | 245 | 24,000 | 1,225 |
| 2003-11-14 | 255 | 258 | 255 | 258 | 5,000 | 1,290 |
| 2003-11-13 | 255 | 258 | 255 | 258 | 3,000 | 1,290 |
| 2003-11-12 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2003-11-11 | 259 | 259 | 258 | 258 | 5,000 | 1,290 |
| 2003-11-10 | 261 | 261 | 258 | 258 | 7,000 | 1,290 |
| 2003-11-07 | 258 | 260 | 256 | 260 | 9,000 | 1,300 |
| 2003-11-06 | 257 | 258 | 257 | 258 | 2,000 | 1,290 |
| 2003-11-05 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2003-11-04 | 255 | 256 | 255 | 255 | 6,000 | 1,275 |
| 2003-10-31 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2003-10-30 | 256 | 258 | 256 | 258 | 4,000 | 1,290 |
| 2003-10-29 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2003-10-24 | 269 | 269 | 249 | 258 | 21,000 | 1,290 |
| 2003-10-23 | 264 | 264 | 260 | 260 | 10,000 | 1,300 |
| 2003-10-22 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 2003-10-21 | 270 | 270 | 263 | 263 | 3,000 | 1,315 |
| 2003-10-20 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2003-10-17 | 263 | 263 | 262 | 262 | 8,000 | 1,310 |
| 2003-10-16 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2003-10-15 | 258 | 258 | 258 | 258 | 7,000 | 1,290 |
| 2003-10-14 | 260 | 260 | 258 | 259 | 15,000 | 1,295 |
| 2003-10-10 | 260 | 260 | 258 | 258 | 6,000 | 1,290 |
| 2003-10-09 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2003-10-08 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2003-10-07 | 268 | 268 | 265 | 265 | 7,000 | 1,325 |
| 2003-10-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-10-03 | 263 | 270 | 263 | 270 | 5,000 | 1,350 |
| 2003-10-02 | 263 | 263 | 257 | 257 | 21,000 | 1,285 |
| 2003-10-01 | 265 | 265 | 261 | 261 | 10,000 | 1,305 |
| 2003-09-30 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2003-09-29 | 266 | 275 | 266 | 267 | 5,000 | 1,335 |
| 2003-09-26 | 266 | 268 | 266 | 268 | 7,000 | 1,340 |
| 2003-09-25 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2003-09-24 | 272 | 273 | 270 | 270 | 14,000 | 1,350 |
| 2003-09-22 | 275 | 280 | 270 | 270 | 35,000 | 1,350 |
| 2003-09-19 | 270 | 275 | 266 | 275 | 31,000 | 1,375 |
| 2003-09-18 | 263 | 263 | 262 | 262 | 4,000 | 1,310 |
| 2003-09-17 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2003-09-16 | 259 | 261 | 259 | 261 | 12,000 | 1,305 |
| 2003-09-12 | 260 | 275 | 258 | 268 | 49,000 | 1,340 |
| 2003-09-11 | 260 | 260 | 258 | 258 | 11,000 | 1,290 |
| 2003-09-10 | 259 | 261 | 259 | 260 | 27,000 | 1,300 |
| 2003-09-09 | 257 | 258 | 256 | 256 | 20,000 | 1,280 |
| 2003-09-08 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2003-09-05 | 258 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2003-09-04 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2003-09-03 | 256 | 260 | 255 | 257 | 15,000 | 1,285 |
| 2003-09-02 | 257 | 257 | 253 | 255 | 9,000 | 1,275 |
| 2003-09-01 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2003-08-29 | 254 | 254 | 250 | 250 | 10,000 | 1,250 |
| 2003-08-28 | 259 | 259 | 254 | 254 | 8,000 | 1,270 |
| 2003-08-27 | 255 | 259 | 255 | 259 | 5,000 | 1,295 |
| 2003-08-26 | 249 | 254 | 249 | 254 | 5,000 | 1,270 |
| 2003-08-25 | 250 | 250 | 248 | 248 | 18,000 | 1,240 |
| 2003-08-22 | 248 | 248 | 246 | 246 | 5,000 | 1,230 |
| 2003-08-21 | 248 | 248 | 248 | 248 | 8,000 | 1,240 |
| 2003-08-20 | 248 | 248 | 248 | 248 | 7,000 | 1,240 |
| 2003-08-19 | 250 | 250 | 249 | 249 | 15,000 | 1,245 |
| 2003-08-18 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2003-08-15 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 2003-08-14 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2003-08-12 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2003-08-11 | 244 | 244 | 244 | 244 | 10,000 | 1,220 |
| 2003-08-06 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2003-08-05 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2003-08-01 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 2003-07-31 | 239 | 239 | 233 | 233 | 17,000 | 1,165 |
| 2003-07-30 | 244 | 244 | 244 | 244 | 8,000 | 1,220 |
| 2003-07-29 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2003-07-28 | 242 | 247 | 237 | 244 | 12,000 | 1,220 |
| 2003-07-25 | 243 | 243 | 242 | 242 | 8,000 | 1,210 |
| 2003-07-24 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2003-07-23 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2003-07-18 | 238 | 238 | 236 | 236 | 5,000 | 1,180 |
| 2003-07-17 | 238 | 238 | 238 | 238 | 6,000 | 1,190 |
| 2003-07-16 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2003-07-15 | 236 | 238 | 236 | 238 | 2,000 | 1,190 |
| 2003-07-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2003-07-11 | 244 | 244 | 241 | 241 | 10,000 | 1,205 |
| 2003-07-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2003-07-08 | 248 | 248 | 247 | 247 | 3,000 | 1,235 |
| 2003-07-07 | 248 | 248 | 248 | 248 | 5,000 | 1,240 |
| 2003-07-04 | 249 | 249 | 243 | 248 | 6,000 | 1,240 |
| 2003-07-02 | 248 | 249 | 245 | 248 | 12,000 | 1,240 |
| 2003-07-01 | 240 | 248 | 240 | 248 | 22,000 | 1,240 |
| 2003-06-30 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2003-06-27 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-06-26 | 240 | 240 | 235 | 239 | 16,000 | 1,195 |
| 2003-06-25 | 240 | 240 | 236 | 240 | 19,000 | 1,200 |
| 2003-06-24 | 231 | 235 | 231 | 235 | 18,000 | 1,175 |
| 2003-06-23 | 230 | 230 | 228 | 230 | 10,000 | 1,150 |
| 2003-06-20 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2003-06-19 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 2003-06-18 | 224 | 224 | 223 | 223 | 8,000 | 1,115 |
| 2003-06-17 | 225 | 225 | 224 | 224 | 5,000 | 1,120 |
| 2003-06-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-06-12 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2003-06-11 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2003-06-10 | 220 | 222 | 220 | 220 | 15,000 | 1,100 |
| 2003-06-09 | 215 | 219 | 215 | 219 | 8,000 | 1,095 |
| 2003-06-06 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2003-06-05 | 210 | 215 | 210 | 211 | 14,000 | 1,055 |
| 2003-06-04 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2003-06-03 | 213 | 213 | 208 | 208 | 5,000 | 1,040 |
| 2003-06-02 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2003-05-29 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 2003-05-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-05-27 | 214 | 214 | 211 | 214 | 57,000 | 1,070 |
| 2003-05-26 | 207 | 207 | 206 | 206 | 4,000 | 1,030 |
| 2003-05-23 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2003-05-22 | 206 | 206 | 204 | 204 | 3,000 | 1,020 |
| 2003-05-21 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2003-05-19 | 210 | 210 | 209 | 209 | 10,000 | 1,045 |
| 2003-05-16 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-05-15 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2003-05-14 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 2003-05-13 | 205 | 207 | 204 | 207 | 6,000 | 1,035 |
| 2003-05-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-05-09 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2003-05-06 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2003-05-02 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2003-05-01 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2003-04-28 | 202 | 204 | 202 | 202 | 6,000 | 1,010 |
| 2003-04-25 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2003-04-24 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2003-04-23 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2003-04-22 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2003-04-21 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-04-18 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2003-04-17 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2003-04-16 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2003-04-15 | 194 | 204 | 194 | 204 | 6,000 | 1,020 |
| 2003-04-14 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2003-04-11 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2003-04-10 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2003-04-09 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2003-04-07 | 199 | 199 | 197 | 197 | 3,000 | 985 |
| 2003-04-04 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2003-04-03 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2003-04-02 | 195 | 196 | 190 | 196 | 5,000 | 980 |
| 2003-04-01 | 195 | 195 | 190 | 195 | 8,000 | 975 |
| 2003-03-31 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 2003-03-28 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-03-27 | 195 | 195 | 192 | 192 | 2,000 | 960 |
| 2003-03-26 | 196 | 196 | 196 | 196 | 12,000 | 980 |
| 2003-03-25 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2003-03-24 | 198 | 200 | 198 | 200 | 6,000 | 1,000 |
| 2003-03-20 | 191 | 192 | 191 | 191 | 15,000 | 955 |
| 2003-03-19 | 195 | 195 | 190 | 190 | 12,000 | 950 |
| 2003-03-18 | 192 | 195 | 192 | 195 | 3,000 | 975 |
| 2003-03-17 | 199 | 199 | 191 | 191 | 10,000 | 955 |
| 2003-03-14 | 201 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2003-03-13 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2003-03-12 | 201 | 202 | 201 | 201 | 7,000 | 1,005 |
| 2003-03-11 | 204 | 204 | 201 | 201 | 8,000 | 1,005 |
| 2003-03-10 | 205 | 205 | 204 | 204 | 6,000 | 1,020 |
| 2003-03-07 | 206 | 206 | 206 | 206 | 6,000 | 1,030 |
| 2003-03-06 | 211 | 211 | 206 | 206 | 4,000 | 1,030 |
| 2003-03-05 | 215 | 215 | 210 | 211 | 5,000 | 1,055 |
| 2003-03-04 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2003-03-03 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2003-02-28 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2003-02-27 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2003-02-26 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2003-02-25 | 210 | 219 | 210 | 219 | 4,000 | 1,095 |
| 2003-02-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-02-21 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2003-02-20 | 210 | 210 | 209 | 209 | 5,000 | 1,045 |
| 2003-02-19 | 212 | 212 | 209 | 209 | 10,000 | 1,045 |
| 2003-02-18 | 209 | 210 | 209 | 210 | 3,000 | 1,050 |
| 2003-02-17 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2003-02-14 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2003-02-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-02-10 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2003-02-07 | 201 | 201 | 198 | 198 | 4,000 | 990 |
| 2003-02-06 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2003-02-05 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2003-02-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-02-03 | 190 | 198 | 190 | 198 | 11,000 | 990 |
| 2003-01-31 | 195 | 198 | 190 | 190 | 18,000 | 950 |
| 2003-01-30 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2003-01-29 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2003-01-28 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2003-01-27 | 195 | 196 | 195 | 195 | 7,000 | 975 |
| 2003-01-24 | 194 | 195 | 194 | 195 | 4,000 | 975 |
| 2003-01-23 | 199 | 199 | 188 | 190 | 26,000 | 950 |
| 2003-01-22 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-01-21 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2003-01-20 | 197 | 197 | 195 | 195 | 7,000 | 975 |
| 2003-01-17 | 195 | 197 | 195 | 197 | 4,000 | 985 |
| 2003-01-16 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2003-01-10 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2003-01-09 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2003-01-08 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2003-01-07 | 188 | 188 | 188 | 188 | 1,000 | 940 |
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
