1. HOME >
  2. 株価時系列 >
  3. 7284 >
  4. 2004年

7284 盟和産業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303423463423454,0001,725
2004-12-2933634333634312,0001,715
2004-12-283363363363364,0001,680
2004-12-273363363363363,0001,680
2004-12-243333343313327,0001,660
2004-12-223303313303317,0001,655
2004-12-2132932931732914,0001,645
2004-12-203313313303316,0001,655
2004-12-173333333333333,0001,665
2004-12-153313313303303,0001,650
2004-12-1433533533033010,0001,650
2004-12-133343353343354,0001,675
2004-12-103353353353356,0001,675
2004-12-0933133533133419,0001,670
2004-12-0832933432933010,0001,650
2004-12-073323323293297,0001,645
2004-12-063303303283295,0001,645
2004-12-033303303293305,0001,650
2004-12-023283303283302,0001,650
2004-12-013293303283288,0001,640
2004-11-303283283273283,0001,640
2004-11-293283283283281,0001,640
2004-11-2632632632632652,0001,630
2004-11-253283283253259,0001,625
2004-11-243273273273271,0001,635
2004-11-183263263263261,0001,630
2004-11-173253253253251,0001,625
2004-11-1633033032533011,0001,650
2004-11-1533033132533112,0001,655
2004-11-123273303253305,0001,650
2004-11-113323323293304,0001,650
2004-11-103283283283281,0001,640
2004-11-093293293253268,0001,630
2004-11-0832533532533015,0001,650
2004-11-053243243243241,0001,620
2004-11-043233233233234,0001,615
2004-11-0231832331832017,0001,600
2004-11-0132232231631624,0001,580
2004-10-2932532532432413,0001,620
2004-10-283243243233234,0001,615
2004-10-273253253253251,0001,625
2004-10-263223263223266,0001,630
2004-10-253263263253254,0001,625
2004-10-223273273253257,0001,625
2004-10-213303303303303,0001,650
2004-10-203303303303301,0001,650
2004-10-193323333323334,0001,665
2004-10-183333333323324,0001,660
2004-10-153363363323327,0001,660
2004-10-1433233533133527,0001,675
2004-10-133303303303302,0001,650
2004-10-123283303283285,0001,640
2004-10-083343343283287,0001,640
2004-10-0733133433033414,0001,670
2004-10-063303303303301,0001,650
2004-10-053253263253262,0001,630
2004-10-043223303223245,0001,620
2004-10-013203213203212,0001,605
2004-09-293263263253256,0001,625
2004-09-283263263263265,0001,630
2004-09-273293313293315,0001,655
2004-09-243353353353352,0001,675
2004-09-2233433533033010,0001,650
2004-09-213333333333336,0001,665
2004-09-163333333323328,0001,660
2004-09-153343343333336,0001,665
2004-09-143343343333337,0001,665
2004-09-133333333333334,0001,665
2004-09-103333333323326,0001,660
2004-09-0933533533233322,0001,665
2004-09-0833533533233213,0001,660
2004-09-073353363353355,0001,675
2004-09-063323323323323,0001,660
2004-09-0333433433233215,0001,660
2004-09-023323323323325,0001,660
2004-09-013333333323323,0001,660
2004-08-313303323303325,0001,660
2004-08-3033333333033010,0001,650
2004-08-273293333283337,0001,665
2004-08-263293293283286,0001,640
2004-08-2532632632232611,0001,630
2004-08-243213253213216,0001,605
2004-08-233263263263266,0001,630
2004-08-2032632732032610,0001,630
2004-08-183263263263269,0001,630
2004-08-173253263253262,0001,630
2004-08-163253253253253,0001,625
2004-08-133223253203206,0001,600
2004-08-113203203183184,0001,590
2004-08-103173203163166,0001,580
2004-08-063173173163164,0001,580
2004-08-053173183173184,0001,590
2004-08-043203203183184,0001,590
2004-08-0332432432032013,0001,600
2004-08-023233233233232,0001,615
2004-07-303193223193223,0001,610
2004-07-293173193163196,0001,595
2004-07-283163163163162,0001,580
2004-07-273203203153154,0001,575
2004-07-263213213153155,0001,575
2004-07-233243243243246,0001,620
2004-07-223193193193192,0001,595
2004-07-213173173173175,0001,585
2004-07-203283333283284,0001,640
2004-07-163243243233243,0001,620
2004-07-153253253183243,0001,620
2004-07-143213243213246,0001,620
2004-07-133273273243245,0001,620
2004-07-123223253223252,0001,625
2004-07-0931832231832213,0001,610
2004-07-083203213203206,0001,600
2004-07-073233243233247,0001,620
2004-07-063243243223225,0001,610
2004-07-053253253243253,0001,625
2004-07-023243243243241,0001,620
2004-07-013243243203228,0001,610
2004-06-303183183183183,0001,590
2004-06-293253253243242,0001,620
2004-06-283253253253251,0001,625
2004-06-253263263263261,0001,630
2004-06-243163163153153,0001,575
2004-06-233143163133168,0001,580
2004-06-2131431531231214,0001,560
2004-06-183173173153157,0001,575
2004-06-173213213203203,0001,600
2004-06-163203203203201,0001,600
2004-06-153103143103143,0001,570
2004-06-1431231230631111,0001,555
2004-06-113093093093091,0001,545
2004-06-093083083083085,0001,540
2004-06-083103103063066,0001,530
2004-06-0731031031031010,0001,550
2004-06-043103103103105,0001,550
2004-05-313203203203202,0001,600
2004-05-283153203153202,0001,600
2004-05-2731531531531552,0001,575
2004-05-253253253153152,0001,575
2004-05-213053052903056,0001,525
2004-05-203053053053051,0001,525
2004-05-193103103003003,0001,500
2004-05-182802802802801,0001,400
2004-05-173203202802825,0001,410
2004-05-143053053053059,0001,525
2004-05-133153153053056,0001,525
2004-05-123053053053051,0001,525
2004-05-1130331529930110,0001,505
2004-05-1033033031831817,0001,590
2004-05-0734534633333523,0001,675
2004-05-0634334734334625,0001,730
2004-04-3033534033533915,0001,695
2004-04-283383383373375,0001,685
2004-04-273403403403408,0001,700
2004-04-2633834033534017,0001,700
2004-04-2334934934234213,0001,710
2004-04-2234534934534717,0001,735
2004-04-2134534534534517,0001,725
2004-04-2034734734534510,0001,725
2004-04-193453453423458,0001,725
2004-04-1634434534334314,0001,715
2004-04-153453453453457,0001,725
2004-04-1433934533934516,0001,725
2004-04-1333934133934115,0001,705
2004-04-123373403373407,0001,700
2004-04-0933733733333527,0001,675
2004-04-0834334533734317,0001,715
2004-04-0733833833833813,0001,690
2004-04-0633833833533528,0001,675
2004-04-0533533933533910,0001,695
2004-04-023353403353403,0001,700
2004-04-0133534033534021,0001,700
2004-03-3133933933533511,0001,675
2004-03-3033633933533919,0001,695
2004-03-2933933933533619,0001,680
2004-03-2633633933533512,0001,675
2004-03-2532833532833521,0001,675
2004-03-2433534033534021,0001,700
2004-03-2334034033133421,0001,670
2004-03-223273333273339,0001,665
2004-03-193273273273278,0001,635
2004-03-1832933532732735,0001,635
2004-03-1733833832532730,0001,635
2004-03-1635135134034131,0001,705
2004-03-1534135234035267,0001,760
2004-03-1231532531532432,0001,620
2004-03-1131331831331315,0001,565
2004-03-1031331531331511,0001,575
2004-03-093103133103138,0001,565
2004-03-0831331831031216,0001,560
2004-03-0531431531231216,0001,560
2004-03-0431531531131414,0001,570
2004-03-0331431431031418,0001,570
2004-03-0231331731031424,0001,570
2004-03-0131331831331515,0001,575
2004-02-2731332031031325,0001,565
2004-02-2630531329931329,0001,565
2004-02-2529730829430518,0001,525
2004-02-2429729829729826,0001,490
2004-02-232932942922948,0001,470
2004-02-2029129328628823,0001,440
2004-02-1929429428628611,0001,430
2004-02-1828528928128922,0001,445
2004-02-1728128528128411,0001,420
2004-02-1628028228028014,0001,400
2004-02-132802802802808,0001,400
2004-02-122802802792793,0001,395
2004-02-1028028028028015,0001,400
2004-02-0927528027528014,0001,400
2004-02-062752752712713,0001,355
2004-02-052752752702758,0001,375
2004-02-042722752722756,0001,375
2004-02-032732752732755,0001,375
2004-02-022772772772772,0001,385
2004-01-3027827827227211,0001,360
2004-01-292742742742742,0001,370
2004-01-282782782752757,0001,375
2004-01-2728028126528023,0001,400
2004-01-2628028027928011,0001,400
2004-01-2327827927827915,0001,395
2004-01-2227327627327511,0001,375
2004-01-212682732682738,0001,365
2004-01-2026527026526515,0001,325
2004-01-192612652612655,0001,325
2004-01-162602612602617,0001,305
2004-01-1526426526326318,0001,315
2004-01-142632652632658,0001,325
2004-01-1326226326226313,0001,315
2004-01-0925826125726113,0001,305
2004-01-0826026025725712,0001,285
2004-01-072552602552605,0001,300
2004-01-0624925424925424,0001,270
2004-01-052492492472473,0001,235

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