7284 盟和産業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282902902902902,0001,450
2007-12-272852852852852,0001,425
2007-12-262852882852883,0001,440
2007-12-252892892892899,0001,445
2007-12-2128628627027914,0001,395
2007-12-2029429529029014,0001,450
2007-12-192962962932939,0001,465
2007-12-182942962942963,0001,480
2007-12-172952992952955,0001,475
2007-12-142972972952955,0001,475
2007-12-132953002953002,0001,500
2007-12-122972972952954,0001,475
2007-12-112983002983004,0001,500
2007-12-103003003003002,0001,500
2007-12-073103103003004,0001,500
2007-12-062993032983034,0001,515
2007-12-043153153153153,0001,575
2007-12-032922952902906,0001,450
2007-11-302982982962985,0001,490
2007-11-292952952932937,0001,465
2007-11-2829129229029012,0001,450
2007-11-272992992992991,0001,495
2007-11-263003003003002,0001,500
2007-11-213003053003052,0001,525
2007-11-202922952912954,0001,475
2007-11-162982982972976,0001,485
2007-11-153083083083083,0001,540
2007-11-143083083083085,0001,540
2007-11-133083083083082,0001,540
2007-11-123053083053057,0001,525
2007-11-093103103103101,0001,550
2007-11-083103103083084,0001,540
2007-11-073183183183181,0001,590
2007-11-053143153083089,0001,540
2007-11-013193193183184,0001,590
2007-10-293143143083084,0001,540
2007-10-253183183183181,0001,590
2007-10-243083083083085,0001,540
2007-10-233033083033083,0001,540
2007-10-223083103083087,0001,540
2007-10-193123123123121,0001,560
2007-10-163083103083088,0001,540
2007-10-153103103083083,0001,540
2007-10-1230730830630616,0001,530
2007-10-1131531530530835,0001,540
2007-10-1031531531531512,0001,575
2007-10-0931531531331315,0001,565
2007-10-053153163153163,0001,580
2007-10-033153153103108,0001,550
2007-10-023113113103104,0001,550
2007-10-013103103103102,0001,550
2007-09-283143143143141,0001,570
2007-09-273153153153152,0001,575
2007-09-263133233133233,0001,615
2007-09-213313313263274,0001,635
2007-09-183313313313314,0001,655
2007-09-143333333333331,0001,665
2007-09-1333033033033014,0001,650
2007-09-123303303303302,0001,650
2007-09-113353353303306,0001,650
2007-09-103363363363361,0001,680
2007-09-063373373373372,0001,685
2007-09-053523533523526,0001,760
2007-09-043543543543541,0001,770
2007-09-033403403403401,0001,700
2007-08-303333333333331,0001,665
2007-08-283463463463461,0001,730
2007-08-273413463413462,0001,730
2007-08-243443443413412,0001,705
2007-08-233403403403401,0001,700
2007-08-213253253213253,0001,625
2007-08-203353353163204,0001,600
2007-08-1732633031031520,0001,575
2007-08-1633333333033016,0001,650
2007-08-153403453403406,0001,700
2007-08-143603603403409,0001,700
2007-08-1336536736036010,0001,800
2007-08-103663663653655,0001,825
2007-08-093733733733732,0001,865
2007-08-083703733653733,0001,865
2007-08-073783783743749,0001,870
2007-08-063783793773784,0001,890
2007-08-033813813813811,0001,905
2007-08-0238038037037011,0001,850
2007-08-013833833803804,0001,900
2007-07-313833833833831,0001,915
2007-07-303783783783781,0001,890
2007-07-273823823763769,0001,880
2007-07-2538838838538525,0001,925
2007-07-243863863863864,0001,930
2007-07-2339339338538624,0001,930
2007-07-203933983933982,0001,990
2007-07-1938638738638722,0001,935
2007-07-183853903853863,0001,930
2007-07-1739039038538612,0001,930
2007-07-133913913913911,0001,955
2007-07-123863863863867,0001,930
2007-07-1138639038538611,0001,930
2007-07-103863873863877,0001,935
2007-07-093923923923921,0001,960
2007-07-063863863823826,0001,910
2007-07-053893893813869,0001,930
2007-07-043853873853868,0001,930
2007-07-033963963863863,0001,930
2007-07-0238638638638640,0001,930
2007-06-293863863863861,0001,930
2007-06-2838638838638611,0001,930
2007-06-273903903863863,0001,930
2007-06-263863863863865,0001,930
2007-06-253853853853851,0001,925
2007-06-223863863863867,0001,930
2007-06-213883883883881,0001,940
2007-06-203863863863863,0001,930
2007-06-193833833833831,0001,915
2007-06-1837838537838319,0001,915
2007-06-153803803753754,0001,875
2007-06-143713713713716,0001,855
2007-06-133723723713719,0001,855
2007-06-123713713713712,0001,855
2007-06-113793803793802,0001,900
2007-06-083803803743745,0001,870
2007-06-073813813813811,0001,905
2007-06-063803803803804,0001,900
2007-06-053853853753796,0001,895
2007-06-043823853803853,0001,925
2007-06-013823823813812,0001,905
2007-05-313863863803848,0001,920
2007-05-303863863863864,0001,930
2007-05-293913913863866,0001,930
2007-05-233903903853855,0001,925
2007-05-223853853853852,0001,925
2007-05-213853853853851,0001,925
2007-05-183903903903903,0001,950
2007-05-163903913863885,0001,940
2007-05-143913913853856,0001,925
2007-05-093863903853904,0001,950
2007-05-013903903903901,0001,950
2007-04-273853863853863,0001,930
2007-04-263863863863861,0001,930
2007-04-253893893793844,0001,920
2007-04-243853873853876,0001,935
2007-04-233853853853853,0001,925
2007-04-203863863853852,0001,925
2007-04-193853903853905,0001,950
2007-04-183883883853854,0001,925
2007-04-173863863853863,0001,930
2007-04-163863913863913,0001,955
2007-04-123853853853854,0001,925
2007-04-103893903853854,0001,925
2007-04-093813853813853,0001,925
2007-04-053903903903901,0001,950
2007-04-043793843793842,0001,920
2007-04-034004003753899,0001,945
2007-03-304004003953952,0001,975
2007-03-293943953943953,0001,975
2007-03-283843893843894,0001,945
2007-03-264064074054055,0002,025
2007-03-234054054054053,0002,025
2007-03-224094154094153,0002,075
2007-03-204034034034031,0002,015
2007-03-194034034034031,0002,015
2007-03-164004054004057,0002,025
2007-03-154004004004007,0002,000
2007-03-144004004004005,0002,000
2007-03-134004004004002,0002,000
2007-03-094054054054054,0002,025
2007-03-084004044004043,0002,020
2007-03-074054054054051,0002,025
2007-03-063903983903982,0001,990
2007-03-054004004004004,0002,000
2007-03-024074074064063,0002,030
2007-02-274174294174245,0002,120
2007-02-264054174054173,0002,085
2007-02-234174174154152,0002,075
2007-02-224134134134131,0002,065
2007-02-214084084034032,0002,015
2007-02-204154154014035,0002,015
2007-02-194124224074078,0002,035
2007-02-164034034034035,0002,015
2007-02-153993993953956,0001,975
2007-02-143993993993993,0001,995
2007-02-134004014004004,0002,000
2007-02-093884003884005,0002,000
2007-02-083933983933935,0001,965
2007-02-074004004004002,0002,000
2007-02-063974003974005,0002,000
2007-02-053933983923975,0001,985
2007-02-0239439539239215,0001,960
2007-02-0139039038638920,0001,945
2007-01-313903903853857,0001,925
2007-01-3039139239039214,0001,960
2007-01-2939139239139111,0001,955
2007-01-263953953913914,0001,955
2007-01-253953953903904,0001,950
2007-01-2439139538438416,0001,920
2007-01-2339139539139120,0001,955
2007-01-2239439539039114,0001,955
2007-01-1939039539039517,0001,975
2007-01-183943943943943,0001,970
2007-01-1739239338939314,0001,965
2007-01-1638839238839219,0001,960
2007-01-1539039639039221,0001,960
2007-01-1239540039039220,0001,960
2007-01-113903903903903,0001,950
2007-01-103983983903903,0001,950
2007-01-0939839839039113,0001,955
2007-01-0539040039039821,0001,990
2007-01-0438038538038512,0001,925

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