7284 盟和産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	184	188	182	188	29,000	940
2012-12-27	180	184	180	180	25,000	900
2012-12-26	172	176	172	176	5,000	880
2012-12-25	176	179	175	175	20,000	875
2012-12-21	171	179	166	173	21,000	865
2012-12-20	168	172	168	171	15,000	855
2012-12-19	170	176	169	170	56,000	850
2012-12-18	171	171	168	171	12,000	855
2012-12-17	168	175	162	171	56,000	855
2012-12-14	166	167	165	165	9,000	825
2012-12-13	163	168	163	168	9,000	840
2012-12-12	158	164	158	163	21,000	815
2012-12-11	160	160	154	156	34,000	780
2012-12-10	160	161	157	158	17,000	790
2012-12-07	159	161	159	159	15,000	795
2012-12-06	161	163	156	159	38,000	795
2012-12-05	160	160	160	160	2,000	800
2012-12-04	160	160	159	160	16,000	800
2012-12-03	160	162	160	162	8,000	810
2012-11-30	159	160	159	159	7,000	795
2012-11-29	162	162	159	159	7,000	795
2012-11-28	159	159	157	157	5,000	785
2012-11-27	160	160	159	159	3,000	795
2012-11-26	158	160	158	159	14,000	795
2012-11-22	160	160	154	154	32,000	770
2012-11-21	157	158	156	158	12,000	790
2012-11-20	158	160	156	156	27,000	780
2012-11-19	156	158	156	156	8,000	780
2012-11-16	156	156	155	155	4,000	775
2012-11-15	155	156	155	156	4,000	780
2012-11-14	151	152	146	152	15,000	760
2012-11-13	159	159	150	158	14,000	790
2012-11-12	157	158	157	158	13,000	790
2012-11-09	160	160	159	159	8,000	795
2012-11-08	161	161	160	160	14,000	800
2012-11-07	160	163	160	163	17,000	815
2012-11-06	162	162	159	159	2,000	795
2012-11-05	159	159	159	159	1,000	795
2012-11-02	158	159	158	159	7,000	795
2012-11-01	156	156	156	156	22,000	780
2012-10-31	161	161	161	161	1,000	805
2012-10-30	160	160	160	160	3,000	800
2012-10-26	160	160	160	160	2,000	800
2012-10-25	158	158	158	158	4,000	790
2012-10-24	156	158	156	158	13,000	790
2012-10-23	161	161	161	161	5,000	805
2012-10-22	158	158	158	158	2,000	790
2012-10-19	155	160	155	160	6,000	800
2012-10-18	154	154	151	154	15,000	770
2012-10-17	152	157	150	157	9,000	785
2012-10-16	153	153	151	151	6,000	755
2012-10-15	150	153	149	153	5,000	765
2012-10-12	154	154	150	150	30,000	750
2012-10-11	156	156	154	155	25,000	775
2012-10-10	160	160	156	156	8,000	780
2012-10-09	163	163	161	161	31,000	805
2012-10-05	160	160	160	160	3,000	800
2012-10-04	161	161	159	160	17,000	800
2012-10-03	163	163	161	163	15,000	815
2012-10-02	162	164	162	164	4,000	820
2012-10-01	162	164	160	164	19,000	820
2012-09-28	163	166	163	166	9,000	830
2012-09-27	162	164	161	164	21,000	820
2012-09-26	166	166	161	162	10,000	810
2012-09-25	169	170	167	170	15,000	850
2012-09-24	175	175	166	170	20,000	850
2012-09-21	172	174	170	174	14,000	870
2012-09-20	179	179	174	174	11,000	870
2012-09-19	172	180	172	180	13,000	900
2012-09-18	174	175	171	172	16,000	860
2012-09-14	172	172	169	170	11,000	850
2012-09-13	169	172	166	171	45,000	855
2012-09-12	165	174	165	174	19,000	870
2012-09-11	165	165	161	165	7,000	825
2012-09-10	161	161	161	161	2,000	805
2012-09-07	161	161	160	161	6,000	805
2012-09-06	159	161	156	157	8,000	785
2012-09-05	165	165	162	162	6,000	810
2012-09-04	168	168	160	160	7,000	800
2012-09-03	164	169	163	166	14,000	830
2012-08-31	164	164	154	159	29,000	795
2012-08-30	168	168	165	166	10,000	830
2012-08-29	173	173	173	173	2,000	865
2012-08-28	174	174	174	174	2,000	870
2012-08-27	179	179	179	179	1,000	895
2012-08-24	182	182	174	174	6,000	870
2012-08-22	173	173	173	173	1,000	865
2012-08-20	173	173	173	173	1,000	865
2012-08-17	171	171	171	171	2,000	855
2012-08-16	168	168	168	168	1,000	840
2012-08-14	179	179	178	178	11,000	890
2012-08-13	173	180	173	179	16,000	895
2012-08-10	172	173	167	167	13,000	835
2012-08-09	165	165	165	165	5,000	825
2012-08-08	164	164	164	164	2,000	820
2012-08-07	161	164	156	164	9,000	820
2012-08-06	164	164	164	164	10,000	820
2012-08-03	158	161	158	161	3,000	805
2012-08-02	164	164	164	164	1,000	820
2012-08-01	159	159	159	159	1,000	795
2012-07-31	163	163	158	159	11,000	795
2012-07-30	163	165	163	165	2,000	825
2012-07-27	163	163	159	163	3,000	815
2012-07-26	160	160	158	158	6,000	790
2012-07-25	163	163	163	163	8,000	815
2012-07-24	161	166	160	166	12,000	830
2012-07-23	166	166	166	166	2,000	830
2012-07-20	170	170	170	170	4,000	850
2012-07-19	166	169	166	167	7,000	835
2012-07-18	172	172	166	169	8,000	845
2012-07-17	173	173	173	173	1,000	865
2012-07-13	174	175	174	175	2,000	875
2012-07-11	179	179	179	179	1,000	895
2012-07-10	179	179	179	179	1,000	895
2012-07-09	181	181	178	178	10,000	890
2012-07-06	186	186	184	184	10,000	920
2012-07-05	186	186	181	182	24,000	910
2012-07-04	185	188	184	188	14,000	940
2012-07-03	193	193	185	185	11,000	925
2012-07-02	193	193	187	187	23,000	935
2012-06-29	187	189	187	189	3,000	945
2012-06-28	189	189	189	189	1,000	945
2012-06-27	188	188	188	188	1,000	940
2012-06-26	189	189	185	187	3,000	935
2012-06-25	191	191	190	190	7,000	950
2012-06-22	183	191	183	191	5,000	955
2012-06-21	193	193	188	188	3,000	940
2012-06-20	193	193	193	193	3,000	965
2012-06-19	185	190	185	190	5,000	950
2012-06-18	190	194	190	190	32,000	950
2012-06-15	178	188	178	183	22,000	915
2012-06-14	169	170	169	170	3,000	850
2012-06-13	165	167	161	167	11,000	835
2012-06-12	165	165	164	165	4,000	825
2012-06-11	164	164	164	164	1,000	820
2012-06-08	160	162	158	158	11,000	790
2012-06-07	164	164	158	158	10,000	790
2012-06-06	153	168	153	160	20,000	800
2012-06-05	152	153	152	153	8,000	765
2012-06-04	156	156	151	156	15,000	780
2012-06-01	163	163	157	160	9,000	800
2012-05-31	160	163	160	161	5,000	805
2012-05-30	161	161	160	160	8,000	800
2012-05-29	161	161	161	161	1,000	805
2012-05-28	165	165	162	162	3,000	810
2012-05-25	171	171	165	165	6,000	825
2012-05-24	161	170	161	170	6,000	850
2012-05-23	175	175	166	166	8,000	830
2012-05-22	175	177	173	176	12,000	880
2012-05-21	160	169	160	169	18,000	845
2012-05-18	161	161	155	160	16,000	800
2012-05-17	167	169	165	166	11,000	830
2012-05-15	175	175	156	165	44,000	825
2012-05-14	197	199	173	173	61,000	865
2012-05-11	229	230	214	220	30,000	1,100
2012-05-10	197	225	197	225	17,000	1,125
2012-05-09	207	207	198	201	18,000	1,005
2012-05-08	210	213	208	208	14,000	1,040
2012-05-07	215	215	210	210	6,000	1,050
2012-05-01	220	220	220	220	13,000	1,100
2012-04-27	221	222	221	221	5,000	1,105
2012-04-26	220	225	220	225	10,000	1,125
2012-04-25	226	226	223	223	41,000	1,115
2012-04-24	231	231	227	228	25,000	1,140
2012-04-23	232	237	230	232	37,000	1,160
2012-04-20	223	228	223	224	14,000	1,120
2012-04-19	219	225	217	217	20,000	1,085
2012-04-18	229	229	220	224	23,000	1,120
2012-04-17	230	230	224	225	7,000	1,125
2012-04-16	221	230	221	230	17,000	1,150
2012-04-13	225	225	218	220	20,000	1,100
2012-04-12	222	222	215	221	22,000	1,105
2012-04-11	229	229	221	225	12,000	1,125
2012-04-10	228	230	228	230	5,000	1,150
2012-04-09	231	231	225	228	11,000	1,140
2012-04-06	228	231	218	231	54,000	1,155
2012-04-05	223	229	220	229	25,000	1,145
2012-04-04	240	240	220	235	51,000	1,175
2012-04-03	232	243	231	240	42,000	1,200
2012-04-02	248	248	240	240	29,000	1,200
2012-03-30	243	245	235	240	41,000	1,200
2012-03-29	256	256	242	247	33,000	1,235
2012-03-28	260	265	250	254	47,000	1,270
2012-03-27	263	263	250	260	74,000	1,300
2012-03-26	250	270	248	260	179,000	1,300
2012-03-23	242	242	223	224	53,000	1,120
2012-03-22	247	247	230	246	71,000	1,230
2012-03-21	230	270	228	250	171,000	1,250
2012-03-19	210	219	203	219	115,000	1,095
2012-03-16	197	203	188	202	194,000	1,010
2012-03-15	175	188	171	186	97,000	930
2012-03-14	175	177	174	174	42,000	870
2012-03-13	175	175	172	172	53,000	860
2012-03-12	170	175	166	173	75,000	865
2012-03-09	163	165	161	165	24,000	825
2012-03-08	158	165	158	163	15,000	815
2012-03-07	154	156	154	155	12,000	775
2012-03-06	162	162	152	161	24,000	805
2012-03-05	165	165	162	162	19,000	810
2012-03-02	166	166	162	165	30,000	825
2012-03-01	166	166	166	166	2,000	830
2012-02-29	165	168	162	168	32,000	840
2012-02-28	160	163	160	163	23,000	815
2012-02-27	163	168	161	163	87,000	815
2012-02-24	164	165	163	164	21,000	820
2012-02-23	169	169	163	164	17,000	820
2012-02-22	172	172	169	169	9,000	845
2012-02-21	170	174	170	174	6,000	870
2012-02-20	175	175	169	169	15,000	845
2012-02-17	175	175	173	175	15,000	875
2012-02-16	182	182	180	180	12,000	900
2012-02-15	184	187	179	187	25,000	935
2012-02-14	189	189	189	189	6,000	945
2012-02-13	190	195	187	190	73,000	950
2012-02-10	169	179	169	179	11,000	895
2012-02-09	166	179	166	168	17,000	840
2012-02-08	165	180	163	168	25,000	840
2012-02-06	180	180	170	170	12,000	850
2012-02-03	174	174	164	169	7,000	845
2012-02-02	176	180	175	178	11,000	890
2012-02-01	167	195	167	180	70,000	900
2012-01-30	169	169	157	168	22,000	840
2012-01-27	156	175	156	165	102,000	825
2012-01-26	153	157	153	155	54,000	775
2012-01-25	146	154	146	148	28,000	740
2012-01-24	150	150	140	146	7,000	730
2012-01-23	155	155	152	155	11,000	775
2012-01-20	155	155	155	155	5,000	775
2012-01-19	140	145	140	142	7,000	710
2012-01-18	135	140	135	140	5,000	700
2012-01-17	144	145	136	140	5,000	700
2012-01-16	137	145	137	145	15,000	725
2012-01-13	151	151	142	147	18,000	735
2012-01-12	130	151	130	150	42,000	750
2012-01-11	127	135	127	135	54,000	675
2012-01-10	126	128	126	128	8,000	640
2012-01-06	132	133	127	128	15,000	640
2012-01-05	132	132	132	132	11,000	660
2012-01-04	133	133	133	133	5,000	665

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