7284 盟和産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 141 | 141 | 141 | 141 | 18,000 | 705 |
| 2008-12-24 | 134 | 134 | 131 | 131 | 5,000 | 655 |
| 2008-12-22 | 126 | 131 | 126 | 131 | 7,000 | 655 |
| 2008-12-19 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2008-12-18 | 134 | 134 | 132 | 132 | 2,000 | 660 |
| 2008-12-17 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2008-12-15 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 2008-12-12 | 146 | 146 | 145 | 145 | 17,000 | 725 |
| 2008-12-11 | 144 | 145 | 144 | 145 | 23,000 | 725 |
| 2008-12-10 | 145 | 145 | 145 | 145 | 13,000 | 725 |
| 2008-12-09 | 145 | 145 | 145 | 145 | 21,000 | 725 |
| 2008-12-08 | 145 | 145 | 145 | 145 | 13,000 | 725 |
| 2008-12-05 | 145 | 145 | 145 | 145 | 18,000 | 725 |
| 2008-12-04 | 141 | 142 | 141 | 142 | 11,000 | 710 |
| 2008-12-03 | 141 | 141 | 141 | 141 | 12,000 | 705 |
| 2008-12-02 | 145 | 145 | 140 | 141 | 12,000 | 705 |
| 2008-12-01 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2008-11-28 | 145 | 145 | 145 | 145 | 10,000 | 725 |
| 2008-11-26 | 144 | 145 | 144 | 145 | 9,000 | 725 |
| 2008-11-25 | 144 | 144 | 144 | 144 | 8,000 | 720 |
| 2008-11-21 | 134 | 135 | 134 | 135 | 2,000 | 675 |
| 2008-11-19 | 140 | 140 | 135 | 136 | 7,000 | 680 |
| 2008-11-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-11-14 | 130 | 140 | 130 | 140 | 21,000 | 700 |
| 2008-11-13 | 130 | 130 | 129 | 130 | 7,000 | 650 |
| 2008-11-12 | 120 | 132 | 120 | 132 | 25,000 | 660 |
| 2008-11-11 | 118 | 120 | 115 | 120 | 15,000 | 600 |
| 2008-11-10 | 145 | 145 | 115 | 115 | 105,000 | 575 |
| 2008-11-06 | 145 | 146 | 145 | 146 | 2,000 | 730 |
| 2008-11-05 | 148 | 149 | 148 | 148 | 4,000 | 740 |
| 2008-10-31 | 150 | 151 | 150 | 151 | 6,000 | 755 |
| 2008-10-30 | 140 | 150 | 140 | 150 | 6,000 | 750 |
| 2008-10-29 | 138 | 140 | 138 | 140 | 18,000 | 700 |
| 2008-10-28 | 132 | 133 | 132 | 133 | 3,000 | 665 |
| 2008-10-27 | 145 | 145 | 131 | 131 | 14,000 | 655 |
| 2008-10-24 | 147 | 147 | 146 | 147 | 10,000 | 735 |
| 2008-10-23 | 137 | 138 | 137 | 138 | 7,000 | 690 |
| 2008-10-22 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2008-10-21 | 136 | 137 | 136 | 137 | 3,000 | 685 |
| 2008-10-20 | 135 | 135 | 134 | 135 | 5,000 | 675 |
| 2008-10-17 | 126 | 136 | 126 | 134 | 3,000 | 670 |
| 2008-10-16 | 127 | 127 | 125 | 125 | 17,000 | 625 |
| 2008-10-14 | 160 | 160 | 135 | 145 | 15,000 | 725 |
| 2008-10-10 | 125 | 125 | 110 | 110 | 29,000 | 550 |
| 2008-10-09 | 125 | 130 | 125 | 130 | 4,000 | 650 |
| 2008-10-08 | 127 | 131 | 125 | 125 | 9,000 | 625 |
| 2008-10-07 | 154 | 155 | 154 | 155 | 5,000 | 775 |
| 2008-10-06 | 160 | 165 | 155 | 165 | 6,000 | 825 |
| 2008-10-03 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 2008-10-02 | 181 | 182 | 180 | 182 | 3,000 | 910 |
| 2008-10-01 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-09-29 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2008-09-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-09-24 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 2008-09-22 | 186 | 186 | 184 | 185 | 10,000 | 925 |
| 2008-09-19 | 184 | 185 | 184 | 184 | 5,000 | 920 |
| 2008-09-18 | 180 | 180 | 179 | 179 | 5,000 | 895 |
| 2008-09-17 | 176 | 180 | 175 | 180 | 6,000 | 900 |
| 2008-09-16 | 176 | 181 | 176 | 181 | 2,000 | 905 |
| 2008-09-12 | 186 | 190 | 180 | 180 | 10,000 | 900 |
| 2008-09-11 | 185 | 187 | 185 | 187 | 14,000 | 935 |
| 2008-09-10 | 185 | 190 | 185 | 190 | 13,000 | 950 |
| 2008-09-09 | 200 | 200 | 191 | 191 | 2,000 | 955 |
| 2008-09-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-09-05 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2008-09-02 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-09-01 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2008-08-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-08-28 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 2008-08-27 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2008-08-25 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
| 2008-08-22 | 219 | 219 | 219 | 219 | 10,000 | 1,095 |
| 2008-08-21 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2008-08-20 | 212 | 215 | 212 | 215 | 13,000 | 1,075 |
| 2008-08-15 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2008-08-08 | 215 | 227 | 212 | 227 | 5,000 | 1,135 |
| 2008-08-06 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-08-01 | 215 | 224 | 215 | 224 | 6,000 | 1,120 |
| 2008-07-31 | 225 | 225 | 225 | 225 | 9,000 | 1,125 |
| 2008-07-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-07-25 | 234 | 234 | 226 | 233 | 11,000 | 1,165 |
| 2008-07-24 | 231 | 231 | 226 | 226 | 3,000 | 1,130 |
| 2008-07-15 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2008-07-14 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-07-10 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2008-07-07 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2008-07-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-07-03 | 238 | 238 | 225 | 230 | 9,000 | 1,150 |
| 2008-07-02 | 231 | 235 | 231 | 235 | 4,000 | 1,175 |
| 2008-07-01 | 240 | 240 | 234 | 239 | 6,000 | 1,195 |
| 2008-06-27 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2008-06-25 | 242 | 242 | 238 | 238 | 6,000 | 1,190 |
| 2008-06-23 | 240 | 240 | 238 | 238 | 3,000 | 1,190 |
| 2008-06-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-06-19 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-06-18 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2008-06-17 | 242 | 242 | 241 | 241 | 5,000 | 1,205 |
| 2008-06-16 | 240 | 243 | 240 | 243 | 2,000 | 1,215 |
| 2008-06-13 | 243 | 243 | 240 | 240 | 21,000 | 1,200 |
| 2008-06-12 | 247 | 247 | 246 | 246 | 4,000 | 1,230 |
| 2008-06-11 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-06-06 | 250 | 250 | 248 | 248 | 10,000 | 1,240 |
| 2008-06-05 | 249 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2008-06-04 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2008-06-03 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2008-06-02 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-05-30 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
| 2008-05-29 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2008-05-28 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2008-05-26 | 248 | 248 | 245 | 245 | 2,000 | 1,225 |
| 2008-05-23 | 246 | 248 | 246 | 246 | 21,000 | 1,230 |
| 2008-05-22 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2008-05-21 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-05-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-05-19 | 252 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2008-05-16 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-05-15 | 248 | 254 | 247 | 254 | 7,000 | 1,270 |
| 2008-05-14 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2008-05-12 | 251 | 251 | 248 | 248 | 6,000 | 1,240 |
| 2008-05-09 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-05-08 | 251 | 255 | 251 | 251 | 8,000 | 1,255 |
| 2008-05-07 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-05-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-05-01 | 246 | 249 | 246 | 249 | 4,000 | 1,245 |
| 2008-04-28 | 255 | 255 | 249 | 250 | 14,000 | 1,250 |
| 2008-04-25 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
| 2008-04-24 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2008-04-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-04-18 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-04-16 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-04-15 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 2008-04-11 | 260 | 268 | 260 | 268 | 9,000 | 1,340 |
| 2008-04-10 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2008-04-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-04-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2008-04-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-04-03 | 269 | 270 | 269 | 270 | 4,000 | 1,350 |
| 2008-04-02 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2008-03-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-03-27 | 257 | 260 | 250 | 260 | 7,000 | 1,300 |
| 2008-03-25 | 280 | 285 | 280 | 285 | 7,000 | 1,425 |
| 2008-03-24 | 265 | 270 | 264 | 270 | 4,000 | 1,350 |
| 2008-03-21 | 255 | 263 | 255 | 263 | 4,000 | 1,315 |
| 2008-03-19 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2008-03-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-03-17 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 2008-03-13 | 271 | 271 | 251 | 251 | 3,000 | 1,255 |
| 2008-03-12 | 275 | 275 | 270 | 270 | 9,000 | 1,350 |
| 2008-03-11 | 274 | 275 | 274 | 275 | 12,000 | 1,375 |
| 2008-03-10 | 273 | 273 | 270 | 270 | 12,000 | 1,350 |
| 2008-03-07 | 284 | 285 | 276 | 276 | 3,000 | 1,380 |
| 2008-02-26 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 2008-02-25 | 275 | 275 | 275 | 275 | 26,000 | 1,375 |
| 2008-02-22 | 267 | 267 | 267 | 267 | 9,000 | 1,335 |
| 2008-02-21 | 260 | 270 | 260 | 261 | 4,000 | 1,305 |
| 2008-02-20 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2008-02-18 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-02-14 | 270 | 270 | 268 | 268 | 7,000 | 1,340 |
| 2008-02-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-02-08 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2008-02-07 | 275 | 275 | 270 | 270 | 11,000 | 1,350 |
| 2008-02-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-02-04 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 2008-02-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-01-30 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2008-01-29 | 275 | 275 | 270 | 274 | 4,000 | 1,370 |
| 2008-01-28 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2008-01-25 | 293 | 293 | 280 | 280 | 6,000 | 1,400 |
| 2008-01-24 | 255 | 265 | 255 | 263 | 9,000 | 1,315 |
| 2008-01-23 | 253 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2008-01-22 | 250 | 259 | 248 | 248 | 19,000 | 1,240 |
| 2008-01-18 | 251 | 259 | 251 | 259 | 2,000 | 1,295 |
| 2008-01-17 | 280 | 280 | 260 | 260 | 13,000 | 1,300 |
| 2008-01-16 | 270 | 270 | 260 | 260 | 4,000 | 1,300 |
| 2008-01-15 | 285 | 285 | 270 | 270 | 6,000 | 1,350 |
| 2008-01-11 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-01-10 | 285 | 285 | 283 | 283 | 2,000 | 1,415 |
| 2008-01-09 | 289 | 289 | 285 | 285 | 5,000 | 1,425 |
| 2008-01-08 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-01-07 | 289 | 289 | 289 | 289 | 10,000 | 1,445 |
| 2008-01-04 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
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
