7284 盟和産業(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
2006-12-28 | 372 | 372 | 370 | 372 | 5,000 | 1,860 |
2006-12-27 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
2006-12-25 | 364 | 365 | 361 | 365 | 13,000 | 1,825 |
2006-12-22 | 364 | 364 | 361 | 361 | 10,000 | 1,805 |
2006-12-21 | 367 | 367 | 367 | 367 | 6,000 | 1,835 |
2006-12-20 | 367 | 367 | 363 | 367 | 11,000 | 1,835 |
2006-12-19 | 381 | 381 | 371 | 371 | 8,000 | 1,855 |
2006-12-18 | 390 | 390 | 380 | 381 | 32,000 | 1,905 |
2006-12-15 | 390 | 400 | 380 | 390 | 22,000 | 1,950 |
2006-12-14 | 395 | 422 | 388 | 395 | 33,000 | 1,975 |
2006-12-13 | 354 | 393 | 354 | 393 | 43,000 | 1,965 |
2006-12-12 | 349 | 354 | 345 | 354 | 35,000 | 1,770 |
2006-12-11 | 345 | 345 | 344 | 345 | 10,000 | 1,725 |
2006-12-08 | 345 | 345 | 342 | 345 | 20,000 | 1,725 |
2006-12-07 | 346 | 347 | 340 | 344 | 49,000 | 1,720 |
2006-12-06 | 347 | 350 | 340 | 341 | 51,000 | 1,705 |
2006-12-05 | 349 | 350 | 347 | 350 | 12,000 | 1,750 |
2006-12-04 | 352 | 352 | 341 | 341 | 30,000 | 1,705 |
2006-12-01 | 353 | 354 | 351 | 352 | 33,000 | 1,760 |
2006-11-30 | 355 | 360 | 353 | 353 | 12,000 | 1,765 |
2006-11-29 | 355 | 365 | 351 | 365 | 7,000 | 1,825 |
2006-11-28 | 366 | 366 | 354 | 355 | 15,000 | 1,775 |
2006-11-27 | 366 | 369 | 366 | 366 | 9,000 | 1,830 |
2006-11-24 | 368 | 368 | 361 | 361 | 3,000 | 1,805 |
2006-11-21 | 377 | 379 | 369 | 369 | 4,000 | 1,845 |
2006-11-20 | 375 | 375 | 372 | 372 | 12,000 | 1,860 |
2006-11-17 | 376 | 376 | 374 | 374 | 6,000 | 1,870 |
2006-11-15 | 375 | 380 | 375 | 380 | 4,000 | 1,900 |
2006-11-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
2006-11-08 | 383 | 383 | 380 | 383 | 7,000 | 1,915 |
2006-11-07 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
2006-11-06 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
2006-11-02 | 374 | 374 | 370 | 374 | 26,000 | 1,870 |
2006-11-01 | 376 | 376 | 374 | 375 | 12,000 | 1,875 |
2006-10-31 | 379 | 380 | 375 | 375 | 9,000 | 1,875 |
2006-10-30 | 375 | 381 | 375 | 380 | 18,000 | 1,900 |
2006-10-27 | 376 | 379 | 376 | 377 | 6,000 | 1,885 |
2006-10-26 | 378 | 380 | 377 | 377 | 17,000 | 1,885 |
2006-10-25 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
2006-10-24 | 377 | 380 | 375 | 375 | 12,000 | 1,875 |
2006-10-23 | 377 | 378 | 376 | 376 | 14,000 | 1,880 |
2006-10-20 | 381 | 381 | 376 | 380 | 10,000 | 1,900 |
2006-10-19 | 385 | 385 | 375 | 380 | 16,000 | 1,900 |
2006-10-18 | 391 | 391 | 381 | 381 | 11,000 | 1,905 |
2006-10-17 | 395 | 395 | 392 | 392 | 10,000 | 1,960 |
2006-10-16 | 400 | 400 | 392 | 395 | 3,000 | 1,975 |
2006-10-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2006-10-12 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
2006-10-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2006-10-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
2006-10-06 | 401 | 406 | 401 | 406 | 3,000 | 2,030 |
2006-10-05 | 405 | 405 | 400 | 400 | 14,000 | 2,000 |
2006-10-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
2006-10-03 | 413 | 415 | 410 | 415 | 4,000 | 2,075 |
2006-09-28 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
2006-09-27 | 421 | 421 | 420 | 420 | 2,000 | 2,100 |
2006-09-26 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
2006-09-25 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
2006-09-22 | 427 | 427 | 421 | 426 | 10,000 | 2,130 |
2006-09-21 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
2006-09-20 | 430 | 430 | 425 | 425 | 2,000 | 2,125 |
2006-09-19 | 430 | 430 | 426 | 430 | 6,000 | 2,150 |
2006-09-15 | 435 | 435 | 430 | 434 | 6,000 | 2,170 |
2006-09-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
2006-09-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
2006-09-12 | 432 | 432 | 432 | 432 | 7,000 | 2,160 |
2006-09-11 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
2006-09-08 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
2006-09-07 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
2006-09-06 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
2006-09-04 | 427 | 437 | 427 | 437 | 12,000 | 2,185 |
2006-09-01 | 420 | 427 | 420 | 427 | 9,000 | 2,135 |
2006-08-31 | 431 | 431 | 426 | 426 | 4,000 | 2,130 |
2006-08-30 | 430 | 436 | 430 | 436 | 3,000 | 2,180 |
2006-08-29 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
2006-08-28 | 437 | 437 | 431 | 431 | 17,000 | 2,155 |
2006-08-25 | 441 | 441 | 436 | 436 | 4,000 | 2,180 |
2006-08-24 | 438 | 438 | 437 | 437 | 6,000 | 2,185 |
2006-08-23 | 445 | 445 | 442 | 442 | 4,000 | 2,210 |
2006-08-22 | 438 | 440 | 437 | 440 | 21,000 | 2,200 |
2006-08-21 | 440 | 442 | 440 | 440 | 3,000 | 2,200 |
2006-08-17 | 440 | 440 | 437 | 437 | 11,000 | 2,185 |
2006-08-16 | 435 | 437 | 435 | 437 | 3,000 | 2,185 |
2006-08-15 | 440 | 440 | 433 | 433 | 20,000 | 2,165 |
2006-08-14 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
2006-08-11 | 436 | 436 | 435 | 435 | 7,000 | 2,175 |
2006-08-10 | 441 | 441 | 436 | 436 | 5,000 | 2,180 |
2006-08-09 | 437 | 437 | 435 | 435 | 2,000 | 2,175 |
2006-08-07 | 446 | 446 | 435 | 435 | 6,000 | 2,175 |
2006-08-03 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
2006-08-02 | 435 | 436 | 435 | 436 | 12,000 | 2,180 |
2006-08-01 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
2006-07-28 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
2006-07-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
2006-07-26 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
2006-07-25 | 452 | 452 | 437 | 440 | 11,000 | 2,200 |
2006-07-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
2006-07-20 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
2006-07-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
2006-07-18 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
2006-07-14 | 464 | 469 | 462 | 469 | 4,000 | 2,345 |
2006-07-13 | 470 | 479 | 470 | 479 | 2,000 | 2,395 |
2006-07-12 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
2006-07-11 | 471 | 476 | 471 | 476 | 2,000 | 2,380 |
2006-07-10 | 470 | 470 | 466 | 466 | 4,000 | 2,330 |
2006-07-07 | 500 | 500 | 485 | 485 | 3,000 | 2,425 |
2006-07-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
2006-07-05 | 477 | 482 | 477 | 482 | 4,000 | 2,410 |
2006-07-03 | 475 | 475 | 470 | 470 | 8,000 | 2,350 |
2006-06-28 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
2006-06-27 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
2006-06-26 | 477 | 479 | 477 | 479 | 3,000 | 2,395 |
2006-06-23 | 476 | 476 | 470 | 470 | 3,000 | 2,350 |
2006-06-22 | 466 | 467 | 461 | 461 | 6,000 | 2,305 |
2006-06-21 | 465 | 465 | 461 | 461 | 8,000 | 2,305 |
2006-06-20 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
2006-06-19 | 500 | 500 | 499 | 499 | 5,000 | 2,495 |
2006-06-16 | 509 | 509 | 500 | 500 | 17,000 | 2,500 |
2006-06-15 | 511 | 511 | 509 | 509 | 2,000 | 2,545 |
2006-06-14 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
2006-06-12 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
2006-06-09 | 529 | 530 | 529 | 530 | 5,000 | 2,650 |
2006-06-08 | 529 | 530 | 529 | 530 | 12,000 | 2,650 |
2006-06-07 | 529 | 539 | 510 | 530 | 7,000 | 2,650 |
2006-06-06 | 530 | 530 | 520 | 520 | 9,000 | 2,600 |
2006-06-05 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
2006-06-02 | 530 | 540 | 530 | 540 | 23,000 | 2,700 |
2006-06-01 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
2006-05-30 | 541 | 541 | 530 | 540 | 12,000 | 2,700 |
2006-05-29 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
2006-05-26 | 535 | 545 | 535 | 545 | 2,000 | 2,725 |
2006-05-25 | 557 | 557 | 530 | 540 | 7,000 | 2,700 |
2006-05-24 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
2006-05-23 | 527 | 527 | 527 | 527 | 4,000 | 2,635 |
2006-05-19 | 550 | 560 | 550 | 557 | 4,000 | 2,785 |
2006-05-18 | 586 | 586 | 575 | 575 | 4,000 | 2,875 |
2006-05-15 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
2006-05-12 | 615 | 615 | 611 | 611 | 5,000 | 3,055 |
2006-05-11 | 611 | 625 | 611 | 625 | 12,000 | 3,125 |
2006-05-10 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
2006-05-09 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
2006-05-08 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
2006-05-01 | 618 | 625 | 618 | 625 | 9,000 | 3,125 |
2006-04-28 | 610 | 616 | 606 | 616 | 5,000 | 3,080 |
2006-04-27 | 611 | 620 | 611 | 620 | 8,000 | 3,100 |
2006-04-26 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
2006-04-25 | 615 | 623 | 615 | 623 | 5,000 | 3,115 |
2006-04-24 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
2006-04-21 | 619 | 622 | 615 | 615 | 14,000 | 3,075 |
2006-04-20 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
2006-04-19 | 610 | 625 | 610 | 625 | 16,000 | 3,125 |
2006-04-18 | 619 | 620 | 619 | 620 | 3,000 | 3,100 |
2006-04-17 | 616 | 618 | 616 | 618 | 5,000 | 3,090 |
2006-04-14 | 618 | 618 | 611 | 611 | 2,000 | 3,055 |
2006-04-13 | 616 | 628 | 611 | 618 | 34,000 | 3,090 |
2006-04-12 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
2006-04-11 | 619 | 620 | 618 | 618 | 20,000 | 3,090 |
2006-04-10 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
2006-04-07 | 609 | 610 | 607 | 610 | 16,000 | 3,050 |
2006-04-06 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
2006-04-05 | 620 | 620 | 620 | 620 | 17,000 | 3,100 |
2006-04-03 | 620 | 623 | 605 | 620 | 13,000 | 3,100 |
2006-03-31 | 611 | 611 | 611 | 611 | 3,000 | 3,055 |
2006-03-30 | 603 | 610 | 603 | 610 | 3,000 | 3,050 |
2006-03-28 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
2006-03-27 | 614 | 615 | 614 | 615 | 3,000 | 3,075 |
2006-03-24 | 614 | 615 | 614 | 615 | 2,000 | 3,075 |
2006-03-23 | 615 | 615 | 610 | 610 | 4,000 | 3,050 |
2006-03-22 | 618 | 618 | 616 | 616 | 5,000 | 3,080 |
2006-03-20 | 598 | 618 | 598 | 618 | 2,000 | 3,090 |
2006-03-17 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
2006-03-16 | 625 | 625 | 615 | 615 | 2,000 | 3,075 |
2006-03-13 | 625 | 635 | 625 | 635 | 2,000 | 3,175 |
2006-03-10 | 601 | 621 | 601 | 621 | 3,000 | 3,105 |
2006-03-09 | 602 | 602 | 600 | 601 | 4,000 | 3,005 |
2006-03-08 | 602 | 612 | 602 | 612 | 2,000 | 3,060 |
2006-03-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
2006-03-03 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
2006-03-01 | 647 | 647 | 630 | 640 | 6,000 | 3,200 |
2006-02-28 | 637 | 649 | 631 | 648 | 24,000 | 3,240 |
2006-02-27 | 622 | 631 | 622 | 631 | 10,000 | 3,155 |
2006-02-24 | 640 | 640 | 621 | 621 | 4,000 | 3,105 |
2006-02-22 | 612 | 625 | 612 | 625 | 3,000 | 3,125 |
2006-02-21 | 581 | 610 | 581 | 610 | 9,000 | 3,050 |
2006-02-20 | 645 | 645 | 601 | 601 | 8,000 | 3,005 |
2006-02-16 | 655 | 655 | 645 | 645 | 11,000 | 3,225 |
2006-02-15 | 650 | 660 | 650 | 652 | 3,000 | 3,260 |
2006-02-14 | 655 | 655 | 650 | 650 | 3,000 | 3,250 |
2006-02-13 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
2006-02-10 | 662 | 669 | 660 | 660 | 11,000 | 3,300 |
2006-02-09 | 662 | 670 | 660 | 660 | 12,000 | 3,300 |
2006-02-08 | 677 | 677 | 661 | 661 | 9,000 | 3,305 |
2006-02-07 | 675 | 680 | 662 | 667 | 11,000 | 3,335 |
2006-02-06 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
2006-02-03 | 665 | 670 | 665 | 670 | 16,000 | 3,350 |
2006-02-02 | 664 | 665 | 664 | 665 | 13,000 | 3,325 |
2006-02-01 | 660 | 666 | 660 | 665 | 13,000 | 3,325 |
2006-01-31 | 671 | 680 | 666 | 670 | 9,000 | 3,350 |
2006-01-30 | 670 | 670 | 665 | 665 | 22,000 | 3,325 |
2006-01-27 | 665 | 665 | 655 | 655 | 5,000 | 3,275 |
2006-01-26 | 679 | 679 | 670 | 670 | 10,000 | 3,350 |
2006-01-25 | 681 | 681 | 667 | 679 | 8,000 | 3,395 |
2006-01-23 | 670 | 698 | 670 | 680 | 10,000 | 3,400 |
2006-01-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
2006-01-19 | 652 | 680 | 652 | 670 | 6,000 | 3,350 |
2006-01-18 | 725 | 725 | 700 | 700 | 3,000 | 3,500 |
2006-01-17 | 733 | 733 | 720 | 727 | 5,000 | 3,635 |
2006-01-16 | 720 | 735 | 720 | 735 | 23,000 | 3,675 |
2006-01-13 | 718 | 720 | 705 | 705 | 24,000 | 3,525 |
2006-01-12 | 692 | 720 | 690 | 720 | 26,000 | 3,600 |
2006-01-11 | 677 | 692 | 677 | 692 | 6,000 | 3,460 |
2006-01-10 | 676 | 680 | 676 | 677 | 16,000 | 3,385 |
2006-01-06 | 680 | 680 | 665 | 666 | 6,000 | 3,330 |
2006-01-05 | 661 | 670 | 660 | 670 | 32,000 | 3,350 |
2006-01-04 | 659 | 669 | 659 | 667 | 6,000 | 3,335 |
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