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 |
---|---|---|---|---|---|---|
2007-12-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
2007-12-27 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
2007-12-26 | 285 | 288 | 285 | 288 | 3,000 | 1,440 |
2007-12-25 | 289 | 289 | 289 | 289 | 9,000 | 1,445 |
2007-12-21 | 286 | 286 | 270 | 279 | 14,000 | 1,395 |
2007-12-20 | 294 | 295 | 290 | 290 | 14,000 | 1,450 |
2007-12-19 | 296 | 296 | 293 | 293 | 9,000 | 1,465 |
2007-12-18 | 294 | 296 | 294 | 296 | 3,000 | 1,480 |
2007-12-17 | 295 | 299 | 295 | 295 | 5,000 | 1,475 |
2007-12-14 | 297 | 297 | 295 | 295 | 5,000 | 1,475 |
2007-12-13 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
2007-12-12 | 297 | 297 | 295 | 295 | 4,000 | 1,475 |
2007-12-11 | 298 | 300 | 298 | 300 | 4,000 | 1,500 |
2007-12-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
2007-12-07 | 310 | 310 | 300 | 300 | 4,000 | 1,500 |
2007-12-06 | 299 | 303 | 298 | 303 | 4,000 | 1,515 |
2007-12-04 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
2007-12-03 | 292 | 295 | 290 | 290 | 6,000 | 1,450 |
2007-11-30 | 298 | 298 | 296 | 298 | 5,000 | 1,490 |
2007-11-29 | 295 | 295 | 293 | 293 | 7,000 | 1,465 |
2007-11-28 | 291 | 292 | 290 | 290 | 12,000 | 1,450 |
2007-11-27 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
2007-11-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
2007-11-21 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
2007-11-20 | 292 | 295 | 291 | 295 | 4,000 | 1,475 |
2007-11-16 | 298 | 298 | 297 | 297 | 6,000 | 1,485 |
2007-11-15 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
2007-11-14 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
2007-11-13 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
2007-11-12 | 305 | 308 | 305 | 305 | 7,000 | 1,525 |
2007-11-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
2007-11-08 | 310 | 310 | 308 | 308 | 4,000 | 1,540 |
2007-11-07 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
2007-11-05 | 314 | 315 | 308 | 308 | 9,000 | 1,540 |
2007-11-01 | 319 | 319 | 318 | 318 | 4,000 | 1,590 |
2007-10-29 | 314 | 314 | 308 | 308 | 4,000 | 1,540 |
2007-10-25 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
2007-10-24 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
2007-10-23 | 303 | 308 | 303 | 308 | 3,000 | 1,540 |
2007-10-22 | 308 | 310 | 308 | 308 | 7,000 | 1,540 |
2007-10-19 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
2007-10-16 | 308 | 310 | 308 | 308 | 8,000 | 1,540 |
2007-10-15 | 310 | 310 | 308 | 308 | 3,000 | 1,540 |
2007-10-12 | 307 | 308 | 306 | 306 | 16,000 | 1,530 |
2007-10-11 | 315 | 315 | 305 | 308 | 35,000 | 1,540 |
2007-10-10 | 315 | 315 | 315 | 315 | 12,000 | 1,575 |
2007-10-09 | 315 | 315 | 313 | 313 | 15,000 | 1,565 |
2007-10-05 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
2007-10-03 | 315 | 315 | 310 | 310 | 8,000 | 1,550 |
2007-10-02 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
2007-10-01 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
2007-09-28 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
2007-09-27 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
2007-09-26 | 313 | 323 | 313 | 323 | 3,000 | 1,615 |
2007-09-21 | 331 | 331 | 326 | 327 | 4,000 | 1,635 |
2007-09-18 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
2007-09-14 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
2007-09-13 | 330 | 330 | 330 | 330 | 14,000 | 1,650 |
2007-09-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
2007-09-11 | 335 | 335 | 330 | 330 | 6,000 | 1,650 |
2007-09-10 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
2007-09-06 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
2007-09-05 | 352 | 353 | 352 | 352 | 6,000 | 1,760 |
2007-09-04 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
2007-09-03 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2007-08-30 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
2007-08-28 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
2007-08-27 | 341 | 346 | 341 | 346 | 2,000 | 1,730 |
2007-08-24 | 344 | 344 | 341 | 341 | 2,000 | 1,705 |
2007-08-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2007-08-21 | 325 | 325 | 321 | 325 | 3,000 | 1,625 |
2007-08-20 | 335 | 335 | 316 | 320 | 4,000 | 1,600 |
2007-08-17 | 326 | 330 | 310 | 315 | 20,000 | 1,575 |
2007-08-16 | 333 | 333 | 330 | 330 | 16,000 | 1,650 |
2007-08-15 | 340 | 345 | 340 | 340 | 6,000 | 1,700 |
2007-08-14 | 360 | 360 | 340 | 340 | 9,000 | 1,700 |
2007-08-13 | 365 | 367 | 360 | 360 | 10,000 | 1,800 |
2007-08-10 | 366 | 366 | 365 | 365 | 5,000 | 1,825 |
2007-08-09 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
2007-08-08 | 370 | 373 | 365 | 373 | 3,000 | 1,865 |
2007-08-07 | 378 | 378 | 374 | 374 | 9,000 | 1,870 |
2007-08-06 | 378 | 379 | 377 | 378 | 4,000 | 1,890 |
2007-08-03 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
2007-08-02 | 380 | 380 | 370 | 370 | 11,000 | 1,850 |
2007-08-01 | 383 | 383 | 380 | 380 | 4,000 | 1,900 |
2007-07-31 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
2007-07-30 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
2007-07-27 | 382 | 382 | 376 | 376 | 9,000 | 1,880 |
2007-07-25 | 388 | 388 | 385 | 385 | 25,000 | 1,925 |
2007-07-24 | 386 | 386 | 386 | 386 | 4,000 | 1,930 |
2007-07-23 | 393 | 393 | 385 | 386 | 24,000 | 1,930 |
2007-07-20 | 393 | 398 | 393 | 398 | 2,000 | 1,990 |
2007-07-19 | 386 | 387 | 386 | 387 | 22,000 | 1,935 |
2007-07-18 | 385 | 390 | 385 | 386 | 3,000 | 1,930 |
2007-07-17 | 390 | 390 | 385 | 386 | 12,000 | 1,930 |
2007-07-13 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
2007-07-12 | 386 | 386 | 386 | 386 | 7,000 | 1,930 |
2007-07-11 | 386 | 390 | 385 | 386 | 11,000 | 1,930 |
2007-07-10 | 386 | 387 | 386 | 387 | 7,000 | 1,935 |
2007-07-09 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
2007-07-06 | 386 | 386 | 382 | 382 | 6,000 | 1,910 |
2007-07-05 | 389 | 389 | 381 | 386 | 9,000 | 1,930 |
2007-07-04 | 385 | 387 | 385 | 386 | 8,000 | 1,930 |
2007-07-03 | 396 | 396 | 386 | 386 | 3,000 | 1,930 |
2007-07-02 | 386 | 386 | 386 | 386 | 40,000 | 1,930 |
2007-06-29 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
2007-06-28 | 386 | 388 | 386 | 386 | 11,000 | 1,930 |
2007-06-27 | 390 | 390 | 386 | 386 | 3,000 | 1,930 |
2007-06-26 | 386 | 386 | 386 | 386 | 5,000 | 1,930 |
2007-06-25 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
2007-06-22 | 386 | 386 | 386 | 386 | 7,000 | 1,930 |
2007-06-21 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
2007-06-20 | 386 | 386 | 386 | 386 | 3,000 | 1,930 |
2007-06-19 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
2007-06-18 | 378 | 385 | 378 | 383 | 19,000 | 1,915 |
2007-06-15 | 380 | 380 | 375 | 375 | 4,000 | 1,875 |
2007-06-14 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
2007-06-13 | 372 | 372 | 371 | 371 | 9,000 | 1,855 |
2007-06-12 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
2007-06-11 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
2007-06-08 | 380 | 380 | 374 | 374 | 5,000 | 1,870 |
2007-06-07 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
2007-06-06 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
2007-06-05 | 385 | 385 | 375 | 379 | 6,000 | 1,895 |
2007-06-04 | 382 | 385 | 380 | 385 | 3,000 | 1,925 |
2007-06-01 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
2007-05-31 | 386 | 386 | 380 | 384 | 8,000 | 1,920 |
2007-05-30 | 386 | 386 | 386 | 386 | 4,000 | 1,930 |
2007-05-29 | 391 | 391 | 386 | 386 | 6,000 | 1,930 |
2007-05-23 | 390 | 390 | 385 | 385 | 5,000 | 1,925 |
2007-05-22 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
2007-05-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
2007-05-18 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
2007-05-16 | 390 | 391 | 386 | 388 | 5,000 | 1,940 |
2007-05-14 | 391 | 391 | 385 | 385 | 6,000 | 1,925 |
2007-05-09 | 386 | 390 | 385 | 390 | 4,000 | 1,950 |
2007-05-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
2007-04-27 | 385 | 386 | 385 | 386 | 3,000 | 1,930 |
2007-04-26 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
2007-04-25 | 389 | 389 | 379 | 384 | 4,000 | 1,920 |
2007-04-24 | 385 | 387 | 385 | 387 | 6,000 | 1,935 |
2007-04-23 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
2007-04-20 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
2007-04-19 | 385 | 390 | 385 | 390 | 5,000 | 1,950 |
2007-04-18 | 388 | 388 | 385 | 385 | 4,000 | 1,925 |
2007-04-17 | 386 | 386 | 385 | 386 | 3,000 | 1,930 |
2007-04-16 | 386 | 391 | 386 | 391 | 3,000 | 1,955 |
2007-04-12 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
2007-04-10 | 389 | 390 | 385 | 385 | 4,000 | 1,925 |
2007-04-09 | 381 | 385 | 381 | 385 | 3,000 | 1,925 |
2007-04-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
2007-04-04 | 379 | 384 | 379 | 384 | 2,000 | 1,920 |
2007-04-03 | 400 | 400 | 375 | 389 | 9,000 | 1,945 |
2007-03-30 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
2007-03-29 | 394 | 395 | 394 | 395 | 3,000 | 1,975 |
2007-03-28 | 384 | 389 | 384 | 389 | 4,000 | 1,945 |
2007-03-26 | 406 | 407 | 405 | 405 | 5,000 | 2,025 |
2007-03-23 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
2007-03-22 | 409 | 415 | 409 | 415 | 3,000 | 2,075 |
2007-03-20 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
2007-03-19 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
2007-03-16 | 400 | 405 | 400 | 405 | 7,000 | 2,025 |
2007-03-15 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
2007-03-14 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
2007-03-13 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
2007-03-09 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
2007-03-08 | 400 | 404 | 400 | 404 | 3,000 | 2,020 |
2007-03-07 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
2007-03-06 | 390 | 398 | 390 | 398 | 2,000 | 1,990 |
2007-03-05 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
2007-03-02 | 407 | 407 | 406 | 406 | 3,000 | 2,030 |
2007-02-27 | 417 | 429 | 417 | 424 | 5,000 | 2,120 |
2007-02-26 | 405 | 417 | 405 | 417 | 3,000 | 2,085 |
2007-02-23 | 417 | 417 | 415 | 415 | 2,000 | 2,075 |
2007-02-22 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
2007-02-21 | 408 | 408 | 403 | 403 | 2,000 | 2,015 |
2007-02-20 | 415 | 415 | 401 | 403 | 5,000 | 2,015 |
2007-02-19 | 412 | 422 | 407 | 407 | 8,000 | 2,035 |
2007-02-16 | 403 | 403 | 403 | 403 | 5,000 | 2,015 |
2007-02-15 | 399 | 399 | 395 | 395 | 6,000 | 1,975 |
2007-02-14 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
2007-02-13 | 400 | 401 | 400 | 400 | 4,000 | 2,000 |
2007-02-09 | 388 | 400 | 388 | 400 | 5,000 | 2,000 |
2007-02-08 | 393 | 398 | 393 | 393 | 5,000 | 1,965 |
2007-02-07 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
2007-02-06 | 397 | 400 | 397 | 400 | 5,000 | 2,000 |
2007-02-05 | 393 | 398 | 392 | 397 | 5,000 | 1,985 |
2007-02-02 | 394 | 395 | 392 | 392 | 15,000 | 1,960 |
2007-02-01 | 390 | 390 | 386 | 389 | 20,000 | 1,945 |
2007-01-31 | 390 | 390 | 385 | 385 | 7,000 | 1,925 |
2007-01-30 | 391 | 392 | 390 | 392 | 14,000 | 1,960 |
2007-01-29 | 391 | 392 | 391 | 391 | 11,000 | 1,955 |
2007-01-26 | 395 | 395 | 391 | 391 | 4,000 | 1,955 |
2007-01-25 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
2007-01-24 | 391 | 395 | 384 | 384 | 16,000 | 1,920 |
2007-01-23 | 391 | 395 | 391 | 391 | 20,000 | 1,955 |
2007-01-22 | 394 | 395 | 390 | 391 | 14,000 | 1,955 |
2007-01-19 | 390 | 395 | 390 | 395 | 17,000 | 1,975 |
2007-01-18 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
2007-01-17 | 392 | 393 | 389 | 393 | 14,000 | 1,965 |
2007-01-16 | 388 | 392 | 388 | 392 | 19,000 | 1,960 |
2007-01-15 | 390 | 396 | 390 | 392 | 21,000 | 1,960 |
2007-01-12 | 395 | 400 | 390 | 392 | 20,000 | 1,960 |
2007-01-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
2007-01-10 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
2007-01-09 | 398 | 398 | 390 | 391 | 13,000 | 1,955 |
2007-01-05 | 390 | 400 | 390 | 398 | 21,000 | 1,990 |
2007-01-04 | 380 | 385 | 380 | 385 | 12,000 | 1,925 |
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