7284 盟和産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	122	123	122	123	3,000	615
2010-12-29	123	123	120	120	8,000	600
2010-12-28	120	123	120	121	9,000	605
2010-12-27	122	122	119	120	7,000	600
2010-12-24	126	126	115	121	69,000	605
2010-12-22	127	127	122	126	10,000	630
2010-12-21	128	128	126	127	8,000	635
2010-12-20	131	131	128	128	19,000	640
2010-12-17	132	138	130	130	36,000	650
2010-12-16	125	130	125	130	26,000	650
2010-12-15	125	125	124	124	18,000	620
2010-12-14	122	124	122	124	15,000	620
2010-12-13	123	123	122	122	9,000	610
2010-12-10	128	128	121	123	13,000	615
2010-12-09	120	132	120	128	54,000	640
2010-12-08	119	119	119	119	12,000	595
2010-12-07	118	118	118	118	16,000	590
2010-12-06	118	118	113	118	10,000	590
2010-12-03	118	118	118	118	3,000	590
2010-12-02	118	118	118	118	2,000	590
2010-12-01	118	118	118	118	2,000	590
2010-11-30	118	118	118	118	8,000	590
2010-11-29	118	118	118	118	3,000	590
2010-11-26	118	118	118	118	6,000	590
2010-11-25	118	118	118	118	14,000	590
2010-11-24	112	115	112	115	5,000	575
2010-11-22	113	113	112	112	15,000	560
2010-11-19	113	113	113	113	4,000	565
2010-11-18	110	112	110	112	8,000	560
2010-11-17	109	109	106	108	8,000	540
2010-11-16	111	111	111	111	5,000	555
2010-11-15	109	109	109	109	1,000	545
2010-11-12	109	109	109	109	2,000	545
2010-11-11	109	109	108	108	9,000	540
2010-11-10	105	109	105	109	18,000	545
2010-11-09	106	106	106	106	3,000	530
2010-11-08	108	108	108	108	2,000	540
2010-11-05	110	117	110	113	7,000	565
2010-11-04	108	108	108	108	2,000	540
2010-11-02	108	108	108	108	1,000	540
2010-10-29	112	112	110	110	9,000	550
2010-10-25	113	113	113	113	11,000	565
2010-10-22	113	113	112	112	4,000	560
2010-10-21	113	114	113	114	4,000	570
2010-10-20	113	113	113	113	6,000	565
2010-10-19	118	118	118	118	1,000	590
2010-10-18	116	120	116	120	4,000	600
2010-10-13	114	117	114	117	5,000	585
2010-10-12	115	115	114	114	3,000	570
2010-10-08	120	120	120	120	2,000	600
2010-10-07	120	125	120	125	4,000	625
2010-09-29	117	117	117	117	2,000	585
2010-09-28	120	120	120	120	1,000	600
2010-09-27	123	123	123	123	2,000	615
2010-09-24	123	123	120	120	9,000	600
2010-09-22	121	121	119	119	4,000	595
2010-09-21	126	126	126	126	1,000	630
2010-09-16	120	122	120	122	4,000	610
2010-09-15	120	120	120	120	1,000	600
2010-09-13	119	119	119	119	1,000	595
2010-09-10	120	120	117	117	12,000	585
2010-09-09	121	121	121	121	2,000	605
2010-09-08	120	121	120	120	3,000	600
2010-09-07	120	120	120	120	2,000	600
2010-09-06	119	121	119	121	4,000	605
2010-09-03	121	121	121	121	1,000	605
2010-09-02	121	123	121	121	4,000	605
2010-09-01	124	124	124	124	1,000	620
2010-08-30	129	129	129	129	1,000	645
2010-08-27	126	126	126	126	1,000	630
2010-08-26	120	122	120	121	5,000	605
2010-08-25	126	126	125	125	7,000	625
2010-08-24	123	124	122	122	4,000	610
2010-08-23	121	125	121	123	7,000	615
2010-08-19	124	124	124	124	2,000	620
2010-08-16	127	127	127	127	1,000	635
2010-08-12	125	125	123	123	3,000	615
2010-08-11	128	128	126	126	3,000	630
2010-08-09	131	133	128	133	4,000	665
2010-08-06	131	136	131	136	6,000	680
2010-08-05	126	126	126	126	2,000	630
2010-08-04	126	126	126	126	2,000	630
2010-08-03	126	128	126	126	4,000	630
2010-08-02	130	130	126	126	2,000	630
2010-07-30	124	129	124	129	4,000	645
2010-07-29	125	125	125	125	2,000	625
2010-07-27	128	128	128	128	1,000	640
2010-07-26	131	131	128	128	2,000	640
2010-07-23	132	132	127	127	10,000	635
2010-07-22	126	128	126	127	5,000	635
2010-07-21	124	127	124	126	5,000	630
2010-07-20	127	127	123	126	21,000	630
2010-07-14	133	133	132	132	3,000	660
2010-07-13	129	129	129	129	3,000	645
2010-07-07	140	140	140	140	4,000	700
2010-07-06	131	131	130	130	2,000	650
2010-07-02	123	128	123	128	11,000	640
2010-07-01	126	128	125	128	7,000	640
2010-06-30	131	131	127	131	4,000	655
2010-06-29	132	132	132	132	3,000	660
2010-06-25	142	142	142	142	4,000	710
2010-06-24	140	142	140	142	4,000	710
2010-06-23	137	142	137	142	2,000	710
2010-06-22	141	145	141	145	5,000	725
2010-06-16	139	141	134	141	6,000	705
2010-06-14	139	139	139	139	1,000	695
2010-06-11	138	139	138	139	3,000	695
2010-06-04	135	135	128	133	6,000	665
2010-06-02	138	138	138	138	4,000	690
2010-06-01	143	143	143	143	1,000	715
2010-05-26	129	130	129	129	5,000	645
2010-05-25	141	141	138	139	10,000	695
2010-05-24	139	139	139	139	1,000	695
2010-05-21	138	140	138	140	8,000	700
2010-05-20	138	138	138	138	1,000	690
2010-05-19	140	140	139	139	7,000	695
2010-05-18	145	145	141	141	7,000	705
2010-05-17	150	151	150	151	3,000	755
2010-05-14	149	149	149	149	1,000	745
2010-05-13	150	152	150	152	3,000	760
2010-05-12	147	147	147	147	1,000	735
2010-05-11	155	155	151	151	8,000	755
2010-05-10	156	156	154	155	4,000	775
2010-05-07	160	161	160	161	2,000	805
2010-05-06	165	166	165	165	7,000	825
2010-04-30	166	168	164	168	8,000	840
2010-04-28	168	168	162	163	5,000	815
2010-04-27	169	169	169	169	3,000	845
2010-04-26	166	169	166	166	16,000	830
2010-04-23	159	163	159	163	14,000	815
2010-04-22	158	159	157	159	8,000	795
2010-04-21	152	155	152	153	17,000	765
2010-04-20	153	154	153	154	2,000	770
2010-04-16	155	155	153	153	3,000	765
2010-04-15	152	158	152	155	25,000	775
2010-04-14	155	156	155	156	4,000	780
2010-04-13	152	153	152	152	5,000	760
2010-04-12	152	156	152	156	7,000	780
2010-04-09	149	152	149	150	6,000	750
2010-04-08	150	150	143	146	6,000	730
2010-04-07	150	150	150	150	6,000	750
2010-04-06	150	150	150	150	8,000	750
2010-04-05	154	154	154	154	1,000	770
2010-04-02	150	150	150	150	6,000	750
2010-04-01	149	149	149	149	1,000	745
2010-03-30	151	152	151	152	2,000	760
2010-03-25	151	152	151	152	11,000	760
2010-03-24	150	150	148	149	8,000	745
2010-03-23	148	150	148	150	3,000	750
2010-03-18	151	151	150	150	6,000	750
2010-03-17	148	151	148	151	9,000	755
2010-03-16	145	147	145	145	16,000	725
2010-03-15	145	147	145	147	6,000	735
2010-03-11	145	145	145	145	5,000	725
2010-03-10	141	145	141	145	8,000	725
2010-03-09	139	141	139	141	2,000	705
2010-03-08	138	138	138	138	4,000	690
2010-03-05	140	140	140	140	1,000	700
2010-03-04	140	140	140	140	2,000	700
2010-03-01	140	142	140	142	5,000	710
2010-02-25	145	145	145	145	6,000	725
2010-02-24	143	145	143	145	3,000	725
2010-02-22	141	141	141	141	6,000	705
2010-02-19	141	141	141	141	2,000	705
2010-02-18	141	141	141	141	2,000	705
2010-02-17	141	141	141	141	4,000	705
2010-02-16	141	141	140	141	5,000	705
2010-02-15	140	140	140	140	2,000	700
2010-02-12	137	140	137	140	11,000	700
2010-02-10	132	132	132	132	1,000	660
2010-02-09	130	130	130	130	1,000	650
2010-02-04	140	140	140	140	1,000	700
2010-02-03	145	145	140	140	3,000	700
2010-01-29	145	145	145	145	2,000	725
2010-01-28	145	145	145	145	2,000	725
2010-01-27	146	146	146	146	2,000	730
2010-01-26	143	146	143	146	3,000	730
2010-01-25	158	158	148	148	7,000	740
2010-01-22	148	148	148	148	1,000	740
2010-01-21	146	146	146	146	2,000	730
2010-01-19	145	145	145	145	4,000	725
2010-01-18	143	143	143	143	5,000	715
2010-01-15	142	143	142	143	10,000	715
2010-01-12	138	139	138	139	3,000	695
2010-01-08	138	138	138	138	4,000	690
2010-01-07	138	138	138	138	1,000	690
2010-01-06	135	136	135	136	7,000	680
2010-01-05	135	135	135	135	6,000	675
2010-01-04	131	131	130	130	2,000	650

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