7284 盟和産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	128	134	128	133	32,000	665
2011-12-29	125	125	125	125	1,000	625
2011-12-28	127	130	127	130	20,000	650
2011-12-27	127	127	124	124	5,000	620
2011-12-26	123	131	122	130	31,000	650
2011-12-22	124	124	121	124	13,000	620
2011-12-21	121	123	121	123	5,000	615
2011-12-20	120	120	117	117	2,000	585
2011-12-19	117	120	117	120	8,000	600
2011-12-16	119	119	118	118	6,000	590
2011-12-15	117	120	117	117	13,000	585
2011-12-14	120	120	120	120	5,000	600
2011-12-13	119	120	114	117	26,000	585
2011-12-12	115	121	115	119	23,000	595
2011-12-09	114	114	114	114	1,000	570
2011-12-08	116	118	116	118	3,000	590
2011-12-07	117	117	117	117	5,000	585
2011-12-06	115	115	114	114	5,000	570
2011-12-05	115	115	113	113	2,000	565
2011-12-02	115	117	115	115	6,000	575
2011-12-01	109	110	109	110	4,000	550
2011-11-30	104	108	104	108	3,000	540
2011-11-25	109	109	104	104	8,000	520
2011-11-24	102	105	102	105	2,000	525
2011-11-22	102	107	102	107	6,000	535
2011-11-21	102	102	102	102	5,000	510
2011-11-17	103	103	102	102	3,000	510
2011-11-11	106	106	106	106	2,000	530
2011-11-10	108	108	105	107	3,000	535
2011-11-09	113	113	113	113	1,000	565
2011-11-08	109	114	109	114	4,000	570
2011-10-31	114	114	114	114	2,000	570
2011-10-27	114	114	112	112	5,000	560
2011-10-25	118	118	118	118	6,000	590
2011-10-24	118	118	118	118	2,000	590
2011-10-19	116	118	116	118	10,000	590
2011-10-18	116	116	116	116	1,000	580
2011-10-17	114	118	114	118	10,000	590
2011-10-14	113	113	113	113	4,000	565
2011-10-13	110	115	110	115	6,000	575
2011-10-12	106	110	106	110	6,000	550
2011-10-11	110	110	105	106	6,000	530
2011-10-07	105	106	105	106	5,000	530
2011-10-06	109	110	109	110	2,000	550
2011-10-04	110	110	110	110	2,000	550
2011-09-30	115	115	115	115	1,000	575
2011-09-26	112	117	112	117	2,000	585
2011-09-22	118	118	118	118	7,000	590
2011-09-21	113	115	113	115	6,000	575
2011-09-20	118	118	118	118	1,000	590
2011-09-15	120	120	120	120	5,000	600
2011-09-13	118	118	113	115	10,000	575
2011-09-12	114	114	114	114	1,000	570
2011-09-08	116	116	116	116	1,000	580
2011-09-06	117	117	114	114	4,000	570
2011-09-05	117	117	117	117	1,000	585
2011-09-01	119	120	117	117	5,000	585
2011-08-31	116	117	116	117	2,000	585
2011-08-25	117	120	117	120	12,000	600
2011-08-24	117	119	117	117	3,000	585
2011-08-23	118	118	117	117	2,000	585
2011-08-22	119	120	119	120	3,000	600
2011-08-19	119	119	119	119	1,000	595
2011-08-18	117	118	117	117	9,000	585
2011-08-17	119	119	119	119	3,000	595
2011-08-16	118	119	118	119	4,000	595
2011-08-12	116	118	116	118	3,000	590
2011-08-10	120	120	113	116	25,000	580
2011-08-09	128	128	118	122	15,000	610
2011-08-08	121	130	120	130	9,000	650
2011-08-04	129	129	125	125	4,000	625
2011-08-03	125	126	123	123	3,000	615
2011-08-02	125	125	125	125	2,000	625
2011-08-01	130	130	129	129	2,000	645
2011-07-29	131	131	129	129	5,000	645
2011-07-27	129	139	129	136	40,000	680
2011-07-25	131	131	128	128	7,000	640
2011-07-22	130	130	128	129	8,000	645
2011-07-21	132	132	130	130	8,000	650
2011-07-20	129	133	129	132	21,000	660
2011-07-19	130	132	128	132	25,000	660
2011-07-15	129	130	127	127	10,000	635
2011-07-14	130	130	125	128	14,000	640
2011-07-13	129	133	129	133	16,000	665
2011-07-12	124	133	124	133	45,000	665
2011-07-08	128	129	127	129	16,000	645
2011-07-07	129	129	122	125	13,000	625
2011-07-06	120	130	120	130	52,000	650
2011-07-05	120	124	120	124	4,000	620
2011-07-04	118	123	115	123	26,000	615
2011-07-01	121	123	118	121	11,000	605
2011-06-30	115	120	115	120	29,000	600
2011-06-29	115	115	113	115	7,000	575
2011-06-28	115	115	112	112	6,000	560
2011-06-27	111	115	111	115	24,000	575
2011-06-24	112	112	107	107	15,000	535
2011-06-23	110	111	110	110	9,000	550
2011-06-17	106	106	106	106	1,000	530
2011-06-16	105	108	105	108	3,000	540
2011-06-15	105	109	105	105	8,000	525
2011-06-08	110	110	110	110	2,000	550
2011-06-07	105	107	103	107	11,000	535
2011-06-06	113	113	106	106	24,000	530
2011-06-03	113	113	113	113	1,000	565
2011-06-02	116	116	116	116	2,000	580
2011-05-30	115	115	115	115	1,000	575
2011-05-25	120	120	120	120	8,000	600
2011-05-24	113	113	113	113	3,000	565
2011-05-19	111	111	111	111	1,000	555
2011-05-18	111	111	110	110	5,000	550
2011-05-16	121	121	116	116	4,000	580
2011-05-13	117	117	115	115	2,000	575
2011-05-11	117	118	117	117	3,000	585
2011-05-10	117	117	115	115	5,000	575
2011-05-02	113	113	113	113	2,000	565
2011-04-27	114	114	114	114	3,000	570
2011-04-26	117	117	116	116	4,000	580
2011-04-25	122	122	122	122	7,000	610
2011-04-22	117	119	116	119	6,000	595
2011-04-20	117	117	117	117	1,000	585
2011-04-19	117	117	117	117	2,000	585
2011-04-18	120	120	120	120	3,000	600
2011-04-15	116	123	116	123	13,000	615
2011-04-14	118	118	117	117	2,000	585
2011-04-13	118	119	118	119	5,000	595
2011-04-12	118	121	116	116	9,000	580
2011-04-08	118	122	117	122	13,000	610
2011-04-07	116	123	116	123	8,000	615
2011-04-05	118	120	117	120	6,000	600
2011-04-04	116	120	116	120	4,000	600
2011-04-01	113	119	113	119	11,000	595
2011-03-31	115	116	115	116	2,000	580
2011-03-30	109	109	109	109	1,000	545
2011-03-29	108	109	108	109	6,000	545
2011-03-28	116	116	110	110	13,000	550
2011-03-25	121	121	119	119	10,000	595
2011-03-24	113	113	113	113	1,000	565
2011-03-23	114	115	111	115	9,000	575
2011-03-22	113	118	113	113	12,000	565
2011-03-18	96	105	96	105	8,000	525
2011-03-17	85	95	85	95	5,000	475
2011-03-16	81	89	78	82	53,000	410
2011-03-15	111	111	80	80	27,000	400
2011-03-14	120	120	110	112	13,000	560
2011-03-09	137	137	137	137	1,000	685
2011-03-08	137	137	137	137	1,000	685
2011-03-07	136	136	136	136	1,000	680
2011-03-04	136	136	134	136	6,000	680
2011-03-03	137	137	137	137	2,000	685
2011-03-02	134	137	130	132	14,000	660
2011-02-28	133	134	133	134	4,000	670
2011-02-25	135	135	133	133	18,000	665
2011-02-24	137	138	136	136	13,000	680
2011-02-23	137	139	137	139	3,000	695
2011-02-22	139	139	137	137	20,000	685
2011-02-21	140	140	138	138	6,000	690
2011-02-18	141	141	137	138	35,000	690
2011-02-17	140	141	140	141	12,000	705
2011-02-16	140	140	138	138	9,000	690
2011-02-15	139	140	138	140	4,000	700
2011-02-14	139	140	139	139	12,000	695
2011-02-10	140	143	139	143	23,000	715
2011-02-09	140	140	138	140	24,000	700
2011-02-08	140	140	139	140	15,000	700
2011-02-07	140	140	139	140	6,000	700
2011-02-04	131	137	131	136	6,000	680
2011-02-03	132	132	132	132	2,000	660
2011-02-02	131	132	131	132	2,000	660
2011-02-01	132	132	128	128	4,000	640
2011-01-31	130	130	130	130	4,000	650
2011-01-28	130	130	130	130	6,000	650
2011-01-27	134	134	134	134	3,000	670
2011-01-26	130	132	130	132	4,000	660
2011-01-25	132	132	128	128	7,000	640
2011-01-24	132	132	132	132	4,000	660
2011-01-21	131	133	131	131	4,000	655
2011-01-20	134	134	133	133	2,000	665
2011-01-19	136	136	134	134	5,000	670
2011-01-18	138	138	136	136	7,000	680
2011-01-17	138	138	138	138	1,000	690
2011-01-14	138	138	135	135	6,000	675
2011-01-13	132	133	132	133	6,000	665
2011-01-12	135	140	135	136	37,000	680
2011-01-11	133	133	130	130	4,000	650
2011-01-07	129	131	129	131	9,000	655
2011-01-06	126	128	126	126	11,000	630
2011-01-05	124	125	124	125	3,000	625
2011-01-04	124	124	124	124	1,000	620

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