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
2006-12-293753753703704,0001,850
2006-12-283723723703725,0001,860
2006-12-273653703653707,0001,850
2006-12-2536436536136513,0001,825
2006-12-2236436436136110,0001,805
2006-12-213673673673676,0001,835
2006-12-2036736736336711,0001,835
2006-12-193813813713718,0001,855
2006-12-1839039038038132,0001,905
2006-12-1539040038039022,0001,950
2006-12-1439542238839533,0001,975
2006-12-1335439335439343,0001,965
2006-12-1234935434535435,0001,770
2006-12-1134534534434510,0001,725
2006-12-0834534534234520,0001,725
2006-12-0734634734034449,0001,720
2006-12-0634735034034151,0001,705
2006-12-0534935034735012,0001,750
2006-12-0435235234134130,0001,705
2006-12-0135335435135233,0001,760
2006-11-3035536035335312,0001,765
2006-11-293553653513657,0001,825
2006-11-2836636635435515,0001,775
2006-11-273663693663669,0001,830
2006-11-243683683613613,0001,805
2006-11-213773793693694,0001,845
2006-11-2037537537237212,0001,860
2006-11-173763763743746,0001,870
2006-11-153753803753804,0001,900
2006-11-103803803803801,0001,900
2006-11-083833833803837,0001,915
2006-11-073803803803803,0001,900
2006-11-063753753753758,0001,875
2006-11-0237437437037426,0001,870
2006-11-0137637637437512,0001,875
2006-10-313793803753759,0001,875
2006-10-3037538137538018,0001,900
2006-10-273763793763776,0001,885
2006-10-2637838037737717,0001,885
2006-10-2538038037537510,0001,875
2006-10-2437738037537512,0001,875
2006-10-2337737837637614,0001,880
2006-10-2038138137638010,0001,900
2006-10-1938538537538016,0001,900
2006-10-1839139138138111,0001,905
2006-10-1739539539239210,0001,960
2006-10-164004003923953,0001,975
2006-10-134004004004001,0002,000
2006-10-124014014004003,0002,000
2006-10-114004004004001,0002,000
2006-10-104044044044041,0002,020
2006-10-064014064014063,0002,030
2006-10-0540540540040014,0002,000
2006-10-044104104104101,0002,050
2006-10-034134154104154,0002,075
2006-09-284204204204202,0002,100
2006-09-274214214204202,0002,100
2006-09-264214214214211,0002,105
2006-09-254224224224221,0002,110
2006-09-2242742742142610,0002,130
2006-09-214254254204205,0002,100
2006-09-204304304254252,0002,125
2006-09-194304304264306,0002,150
2006-09-154354354304346,0002,170
2006-09-144404404404401,0002,200
2006-09-134304304304301,0002,150
2006-09-124324324324327,0002,160
2006-09-114324324324321,0002,160
2006-09-084324324324322,0002,160
2006-09-074364364364361,0002,180
2006-09-064364364364361,0002,180
2006-09-0442743742743712,0002,185
2006-09-014204274204279,0002,135
2006-08-314314314264264,0002,130
2006-08-304304364304363,0002,180
2006-08-294264264264261,0002,130
2006-08-2843743743143117,0002,155
2006-08-254414414364364,0002,180
2006-08-244384384374376,0002,185
2006-08-234454454424424,0002,210
2006-08-2243844043744021,0002,200
2006-08-214404424404403,0002,200
2006-08-1744044043743711,0002,185
2006-08-164354374354373,0002,185
2006-08-1544044043343320,0002,165
2006-08-144424424424421,0002,210
2006-08-114364364354357,0002,175
2006-08-104414414364365,0002,180
2006-08-094374374354352,0002,175
2006-08-074464464354356,0002,175
2006-08-034414414414411,0002,205
2006-08-0243543643543612,0002,180
2006-08-014404404404403,0002,200
2006-07-284354354354354,0002,175
2006-07-274304304304301,0002,150
2006-07-264354354354354,0002,175
2006-07-2545245243744011,0002,200
2006-07-214504504504502,0002,250
2006-07-204504504504503,0002,250
2006-07-194604604604601,0002,300
2006-07-184674674674671,0002,335
2006-07-144644694624694,0002,345
2006-07-134704794704792,0002,395
2006-07-124914914914911,0002,455
2006-07-114714764714762,0002,380
2006-07-104704704664664,0002,330
2006-07-075005004854853,0002,425
2006-07-064904904904901,0002,450
2006-07-054774824774824,0002,410
2006-07-034754754704708,0002,350
2006-06-284714714704704,0002,350
2006-06-274744744744741,0002,370
2006-06-264774794774793,0002,395
2006-06-234764764704703,0002,350
2006-06-224664674614616,0002,305
2006-06-214654654614618,0002,305
2006-06-204804804754753,0002,375
2006-06-195005004994995,0002,495
2006-06-1650950950050017,0002,500
2006-06-155115115095092,0002,545
2006-06-145215215215212,0002,605
2006-06-125305305305301,0002,650
2006-06-095295305295305,0002,650
2006-06-0852953052953012,0002,650
2006-06-075295395105307,0002,650
2006-06-065305305205209,0002,600
2006-06-055315315315311,0002,655
2006-06-0253054053054023,0002,700
2006-06-015495495495491,0002,745
2006-05-3054154153054012,0002,700
2006-05-295455455455451,0002,725
2006-05-265355455355452,0002,725
2006-05-255575575305407,0002,700
2006-05-245375375375371,0002,685
2006-05-235275275275274,0002,635
2006-05-195505605505574,0002,785
2006-05-185865865755754,0002,875
2006-05-156076076076072,0003,035
2006-05-126156156116115,0003,055
2006-05-1161162561162512,0003,125
2006-05-106116116116112,0003,055
2006-05-096126126126123,0003,060
2006-05-086106106106102,0003,050
2006-05-016186256186259,0003,125
2006-04-286106166066165,0003,080
2006-04-276116206116208,0003,100
2006-04-266116116116112,0003,055
2006-04-256156236156235,0003,115
2006-04-246056056056052,0003,025
2006-04-2161962261561514,0003,075
2006-04-206116116116111,0003,055
2006-04-1961062561062516,0003,125
2006-04-186196206196203,0003,100
2006-04-176166186166185,0003,090
2006-04-146186186116112,0003,055
2006-04-1361662861161834,0003,090
2006-04-126066066066061,0003,030
2006-04-1161962061861820,0003,090
2006-04-106126126126121,0003,060
2006-04-0760961060761016,0003,050
2006-04-066196196196191,0003,095
2006-04-0562062062062017,0003,100
2006-04-0362062360562013,0003,100
2006-03-316116116116113,0003,055
2006-03-306036106036103,0003,050
2006-03-286016016016011,0003,005
2006-03-276146156146153,0003,075
2006-03-246146156146152,0003,075
2006-03-236156156106104,0003,050
2006-03-226186186166165,0003,080
2006-03-205986185986182,0003,090
2006-03-176206206206201,0003,100
2006-03-166256256156152,0003,075
2006-03-136256356256352,0003,175
2006-03-106016216016213,0003,105
2006-03-096026026006014,0003,005
2006-03-086026126026122,0003,060
2006-03-066406406406401,0003,200
2006-03-036206306206302,0003,150
2006-03-016476476306406,0003,200
2006-02-2863764963164824,0003,240
2006-02-2762263162263110,0003,155
2006-02-246406406216214,0003,105
2006-02-226126256126253,0003,125
2006-02-215816105816109,0003,050
2006-02-206456456016018,0003,005
2006-02-1665565564564511,0003,225
2006-02-156506606506523,0003,260
2006-02-146556556506503,0003,250
2006-02-136596596596592,0003,295
2006-02-1066266966066011,0003,300
2006-02-0966267066066012,0003,300
2006-02-086776776616619,0003,305
2006-02-0767568066266711,0003,335
2006-02-066706706706701,0003,350
2006-02-0366567066567016,0003,350
2006-02-0266466566466513,0003,325
2006-02-0166066666066513,0003,325
2006-01-316716806666709,0003,350
2006-01-3067067066566522,0003,325
2006-01-276656656556555,0003,275
2006-01-2667967967067010,0003,350
2006-01-256816816676798,0003,395
2006-01-2367069867068010,0003,400
2006-01-207007007007001,0003,500
2006-01-196526806526706,0003,350
2006-01-187257257007003,0003,500
2006-01-177337337207275,0003,635
2006-01-1672073572073523,0003,675
2006-01-1371872070570524,0003,525
2006-01-1269272069072026,0003,600
2006-01-116776926776926,0003,460
2006-01-1067668067667716,0003,385
2006-01-066806806656666,0003,330
2006-01-0566167066067032,0003,350
2006-01-046596696596676,0003,335

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