7284 盟和産業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306586586506502,0003,250
2005-12-2965065064165010,0003,250
2005-12-286506506506503,0003,250
2005-12-2766066065065010,0003,250
2005-12-2666066566066210,0003,310
2005-12-2268568565765915,0003,295
2005-12-2166068165068023,0003,400
2005-12-2062565462565427,0003,270
2005-12-1960063959963536,0003,175
2005-12-1657460057460017,0003,000
2005-12-1559559959559823,0002,990
2005-12-1457858557858511,0002,925
2005-12-1359059859059842,0002,990
2005-12-095765765765763,0002,880
2005-12-0857958057557622,0002,880
2005-12-075885885585789,0002,890
2005-12-065795795705708,0002,850
2005-12-055905905615797,0002,895
2005-12-0255059055059043,0002,950
2005-12-0154055053155020,0002,750
2005-11-3054054954054022,0002,700
2005-11-2952454052454032,0002,700
2005-11-285305345305344,0002,670
2005-11-2552953052953014,0002,650
2005-11-2452553052553017,0002,650
2005-11-2252152752052722,0002,635
2005-11-2152553551953532,0002,675
2005-11-1852052951552914,0002,645
2005-11-1751552051552012,0002,600
2005-11-165155155155154,0002,575
2005-11-1551551851551514,0002,575
2005-11-1451652051551549,0002,575
2005-11-115195195155153,0002,575
2005-11-1050651550651517,0002,575
2005-11-0950551550550530,0002,525
2005-11-085055055055052,0002,525
2005-11-0750851050150529,0002,525
2005-11-045105105055057,0002,525
2005-11-025085105055059,0002,525
2005-11-015105105105104,0002,550
2005-10-315105105105101,0002,550
2005-10-285165165165162,0002,580
2005-10-275155155155151,0002,575
2005-10-265055055055053,0002,525
2005-10-255195195105103,0002,550
2005-10-2451553051552016,0002,600
2005-10-215205205105158,0002,575
2005-10-2051553051553013,0002,650
2005-10-195055055055051,0002,525
2005-10-1851851850050533,0002,525
2005-10-175255285255285,0002,640
2005-10-1452053052052516,0002,625
2005-10-1351651651051031,0002,550
2005-10-1251553051553032,0002,650
2005-10-115155155065135,0002,565
2005-10-0749752549751541,0002,575
2005-10-065005004954954,0002,475
2005-10-0550050150050033,0002,500
2005-10-045055055055051,0002,525
2005-10-035105105055058,0002,525
2005-09-3052552552052010,0002,600
2005-09-2950552550152551,0002,625
2005-09-2849350549350517,0002,525
2005-09-2749450049349311,0002,465
2005-09-2651051051051016,0002,550
2005-09-2249550549550511,0002,525
2005-09-214955054955009,0002,500
2005-09-2050550549949932,0002,495
2005-09-1650150249750125,0002,505
2005-09-1550250350050020,0002,500
2005-09-145045045045043,0002,520
2005-09-1349250449050030,0002,500
2005-09-1248249148149011,0002,450
2005-09-0948949048549029,0002,450
2005-09-0849149148848820,0002,440
2005-09-0748649148549152,0002,455
2005-09-0648749248248743,0002,435
2005-09-0548048548048512,0002,425
2005-09-0247148547148533,0002,425
2005-09-014744744744741,0002,370
2005-08-314754754714747,0002,370
2005-08-304714764714769,0002,380
2005-08-294794794704704,0002,350
2005-08-2647247447047018,0002,350
2005-08-2547248047147324,0002,365
2005-08-2447347347247210,0002,360
2005-08-2347248547247357,0002,365
2005-08-2247247347147230,0002,360
2005-08-1947047247047136,0002,355
2005-08-1847447447047067,0002,350
2005-08-1746947046746720,0002,335
2005-08-1646547046546536,0002,325
2005-08-1547047047047018,0002,350
2005-08-1247547547047011,0002,350
2005-08-1146547046547039,0002,350
2005-08-1046247046047033,0002,350
2005-08-094654654654656,0002,325
2005-08-0844547444047422,0002,370
2005-08-0545946045546012,0002,300
2005-08-044604604594593,0002,295
2005-08-0346646646046017,0002,300
2005-08-0247447946546534,0002,325
2005-08-0146847446847416,0002,370
2005-07-2947047046947010,0002,350
2005-07-2846647546647513,0002,375
2005-07-2747247246347021,0002,350
2005-07-2645646545646523,0002,325
2005-07-2545946345645711,0002,285
2005-07-2246346345545959,0002,295
2005-07-2145846045846011,0002,300
2005-07-204524544514517,0002,255
2005-07-1945245245045011,0002,250
2005-07-1546147045645613,0002,280
2005-07-1446046545646520,0002,325
2005-07-1347047445046548,0002,325
2005-07-1246648346646885,0002,340
2005-07-1144645644645624,0002,280
2005-07-0844544944544512,0002,225
2005-07-0745045044345037,0002,250
2005-07-0643244442944334,0002,215
2005-07-054294294274297,0002,145
2005-07-0442742942542918,0002,145
2005-07-014224294224298,0002,145
2005-06-3042542542042041,0002,100
2005-06-2942042042042035,0002,100
2005-06-2842042141942028,0002,100
2005-06-2742642642142128,0002,105
2005-06-2442242242142112,0002,105
2005-06-2342142542042032,0002,100
2005-06-2242342642042035,0002,100
2005-06-2142442542142411,0002,120
2005-06-2042343542342347,0002,115
2005-06-174204204184206,0002,100
2005-06-1641942041741812,0002,090
2005-06-1542242541742522,0002,125
2005-06-144174244174249,0002,120
2005-06-1342142141641614,0002,080
2005-06-104214274214277,0002,135
2005-06-094244254244252,0002,125
2005-06-084254254164246,0002,120
2005-06-0741442541442512,0002,125
2005-06-064074144074148,0002,070
2005-06-034034074034074,0002,035
2005-06-0240440839840715,0002,035
2005-06-0140040039540013,0002,000
2005-05-313964003964009,0002,000
2005-05-303933933933931,0001,965
2005-05-273913913913911,0001,955
2005-05-2639539739539656,0001,980
2005-05-254064064054055,0002,025
2005-05-2440640639839811,0001,990
2005-05-234084084074075,0002,035
2005-05-204074074074073,0002,035
2005-05-194074083993997,0001,995
2005-05-1840140640140614,0002,030
2005-05-174034034024028,0002,010
2005-05-1640040739840317,0002,015
2005-05-134154184154159,0002,075
2005-05-1242342541941910,0002,095
2005-05-114214214214212,0002,105
2005-05-104254254214219,0002,105
2005-05-094204214204213,0002,105
2005-05-0641942241641711,0002,085
2005-05-024254254124226,0002,110
2005-04-284154204154155,0002,075
2005-04-274054204054207,0002,100
2005-04-2639840439840455,0002,020
2005-04-254174194174185,0002,090
2005-04-224254254244242,0002,120
2005-04-2139340538240525,0002,025
2005-04-2039139639139510,0001,975
2005-04-1938238638238339,0001,915
2005-04-1839239238339010,0001,950
2005-04-1540440739039818,0001,990
2005-04-1442042041041012,0002,050
2005-04-1342042141942020,0002,100
2005-04-1243443542842823,0002,140
2005-04-1144545043943914,0002,195
2005-04-0844544544144224,0002,210
2005-04-0744044143544111,0002,205
2005-04-064494504404409,0002,200
2005-04-054514514514511,0002,255
2005-04-044524524524523,0002,260
2005-04-014524524524524,0002,260
2005-03-3147047045546511,0002,325
2005-03-3047047245547033,0002,350
2005-03-2947847847047022,0002,350
2005-03-284734734524525,0002,260
2005-03-2546948346948231,0002,410
2005-03-2449850648649936,0002,495
2005-03-2346548846548871,0002,440
2005-03-2245746045246061,0002,300
2005-03-1845445544244241,0002,210
2005-03-1745645844845517,0002,275
2005-03-1643446042846066,0002,300
2005-03-154344344344346,0002,170
2005-03-144314314274307,0002,150
2005-03-114244254244254,0002,125
2005-03-1042642642242411,0002,120
2005-03-094204254204216,0002,105
2005-03-084214214204203,0002,100
2005-03-0741143441142418,0002,120
2005-03-044074104074106,0002,050
2005-03-0340440540240219,0002,010
2005-03-0240040139540117,0002,005
2005-03-014004003954006,0002,000
2005-02-2840040340040314,0002,015
2005-02-254054054004007,0002,000
2005-02-243903923883926,0001,960
2005-02-2340140139539510,0001,975
2005-02-224024034024027,0002,010
2005-02-213954033944035,0002,015
2005-02-184044043883929,0001,960
2005-02-1739840039740010,0002,000
2005-02-163933983933984,0001,990
2005-02-1539639638439537,0001,975
2005-02-1443543539140130,0002,005
2005-02-1044044042943516,0002,175
2005-02-0944145443044048,0002,200
2005-02-0843544343543624,0002,180
2005-02-0742943442443464,0002,170
2005-02-0442442542142522,0002,125
2005-02-0342542542142523,0002,125
2005-02-0242042741842541,0002,125
2005-02-0142042041542042,0002,100
2005-01-31408430407414121,0002,070
2005-01-2839141039140592,0002,025
2005-01-2737538037538026,0001,900
2005-01-263713713703718,0001,855
2005-01-253713713713715,0001,855
2005-01-2436937036737013,0001,850
2005-01-213663693663677,0001,835
2005-01-2037037036736710,0001,835
2005-01-1937037136537110,0001,855
2005-01-183653703653708,0001,850
2005-01-1736936935636520,0001,825
2005-01-1436537036036817,0001,840
2005-01-133653653603659,0001,825
2005-01-123553603553607,0001,800
2005-01-1136036035635617,0001,780
2005-01-0736837035935931,0001,795
2005-01-0635236935236848,0001,840
2005-01-0534535534535234,0001,760
2005-01-043443443443441,0001,720

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