1. HOME >
  2. 株価時系列 >
  3. 7284 >
  4. 2013年

7284 盟和産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3022222422022425,0001,120
2013-12-2721821921821913,0001,095
2013-12-2621622021621923,0001,095
2013-12-2521421721421737,0001,085
2013-12-2422122121021450,0001,070
2013-12-2022222221821824,0001,090
2013-12-19228228217220191,0001,100
2013-12-18220231213225179,0001,125
2013-12-1721321521321413,0001,070
2013-12-1621621721121414,0001,070
2013-12-1321621821521814,0001,090
2013-12-122172172152155,0001,075
2013-12-112152152152154,0001,075
2013-12-1021721721521513,0001,075
2013-12-092152182152158,0001,075
2013-12-0621921921021515,0001,075
2013-12-0421721721421729,0001,085
2013-12-0321821921721913,0001,095
2013-12-022192192162174,0001,085
2013-11-2921922021921915,0001,095
2013-11-2821921921821820,0001,090
2013-11-2721921921821913,0001,095
2013-11-2621922021721928,0001,095
2013-11-2522222221821947,0001,095
2013-11-2222322422222355,0001,115
2013-11-21221223216222157,0001,110
2013-11-2021121221121212,0001,060
2013-11-1921221221221212,0001,060
2013-11-1820921420921124,0001,055
2013-11-1521021120520825,0001,040
2013-11-142072092072096,0001,045
2013-11-1320620820520652,0001,030
2013-11-122062092062065,0001,030
2013-11-1121021020420411,0001,020
2013-11-0821221221021215,0001,060
2013-11-0721421421221425,0001,070
2013-11-0621321421321410,0001,070
2013-11-0521521521321510,0001,075
2013-11-0121922021421546,0001,075
2013-10-312162202162169,0001,080
2013-10-3021521821521611,0001,080
2013-10-2921121621021612,0001,080
2013-10-282112112112111,0001,055
2013-10-252102102102104,0001,050
2013-10-242122122092123,0001,060
2013-10-232102102092096,0001,045
2013-10-222102102072078,0001,035
2013-10-212132132132135,0001,065
2013-10-182062142062145,0001,070
2013-10-172052062052068,0001,030
2013-10-162052052032047,0001,020
2013-10-152062082062074,0001,035
2013-10-102012092002099,0001,045
2013-10-092012022012019,0001,005
2013-10-0820320320220213,0001,010
2013-10-072102102032037,0001,015
2013-10-042062102062102,0001,050
2013-10-022122122112112,0001,055
2013-10-012132132132134,0001,065
2013-09-3021522121321317,0001,065
2013-09-2721321521321512,0001,075
2013-09-2521721721521511,0001,075
2013-09-242142152142155,0001,075
2013-09-2021822221221819,0001,090
2013-09-1921721921721819,0001,090
2013-09-1821021621021618,0001,080
2013-09-1720521020521010,0001,050
2013-09-132032042032038,0001,015
2013-09-1219720619720120,0001,005
2013-09-1120020320020311,0001,015
2013-09-101992001971975,000985
2013-09-091962001962005,0001,000
2013-09-061951951951953,000975
2013-09-041941991941992,000995
2013-09-0319819819319510,000975
2013-09-0219019218818811,000940
2013-08-301951951951951,000975
2013-08-291961961961961,000980
2013-08-272002002002005,0001,000
2013-08-262022022002002,0001,000
2013-08-2320020019519720,000985
2013-08-222012012002004,0001,000
2013-08-202002061962067,0001,030
2013-08-162002002002001,0001,000
2013-08-151981981981981,000990
2013-08-132012012012011,0001,005
2013-08-1219919919619612,000980
2013-08-0920020319819811,000990
2013-08-082052062052062,0001,030
2013-08-072072072072072,0001,035
2013-08-062072122072125,0001,060
2013-08-052052112052112,0001,055
2013-08-022142142082084,0001,040
2013-08-0120121120120810,0001,040
2013-07-312002012002012,0001,005
2013-07-301971991941995,000995
2013-07-292002031982008,0001,000
2013-07-262052052052056,0001,025
2013-07-2521121120620610,0001,030
2013-07-242072092072086,0001,040
2013-07-2320820820720716,0001,035
2013-07-222122122082088,0001,040
2013-07-1920920920720718,0001,035
2013-07-1821421421321410,0001,070
2013-07-1721721720721716,0001,085
2013-07-1621221821221713,0001,085
2013-07-1221221720621721,0001,085
2013-07-112172172172172,0001,085
2013-07-1020321820121614,0001,080
2013-07-092042042032036,0001,015
2013-07-0820520720320322,0001,015
2013-07-0520720820120314,0001,015
2013-07-032102102072074,0001,035
2013-07-022162162102104,0001,050
2013-07-012052142052145,0001,070
2013-06-2819520719520764,0001,035
2013-06-2719419719219267,000960
2013-06-2619820019519513,000975
2013-06-2521121119719714,000985
2013-06-242022022022021,0001,010
2013-06-212002001971974,000985
2013-06-202052052052056,0001,025
2013-06-192052052052051,0001,025
2013-06-182042041951955,000975
2013-06-171951951941954,000975
2013-06-141951951951954,000975
2013-06-131971971951954,000975
2013-06-122002011982014,0001,005
2013-06-1119720019720045,0001,000
2013-06-101972001972008,0001,000
2013-06-0720120119519613,000980
2013-06-062112112032038,0001,015
2013-06-052152152152151,0001,075
2013-06-042052092052092,0001,045
2013-06-0321021121021011,0001,050
2013-05-312142142142141,0001,070
2013-05-30216222212215151,0001,075
2013-05-292152182152183,0001,090
2013-05-2821721821421411,0001,070
2013-05-2722722721521850,0001,090
2013-05-2423023022622727,0001,135
2013-05-2323523622723254,0001,160
2013-05-2223523923523662,0001,180
2013-05-2123423722923557,0001,175
2013-05-2022823522823027,0001,150
2013-05-1722122822122818,0001,140
2013-05-1623423522322533,0001,125
2013-05-1523123722823753,0001,185
2013-05-1422723222723144,0001,155
2013-05-13233235222226108,0001,130
2013-05-1025025023924972,0001,245
2013-05-0924525024524851,0001,240
2013-05-0825125124424448,0001,220
2013-05-07244250242247101,0001,235
2013-05-0223423623223614,0001,180
2013-05-0123023723023426,0001,170
2013-04-3023123122722919,0001,145
2013-04-2623423423023016,0001,150
2013-04-2523323423323348,0001,165
2013-04-2423023322523323,0001,165
2013-04-2322422822422514,0001,125
2013-04-2222922922322516,0001,125
2013-04-182202232202232,0001,115
2013-04-172202242202246,0001,120
2013-04-162162162152156,0001,075
2013-04-1522422421321927,0001,095
2013-04-1221922521922222,0001,110
2013-04-112252252232257,0001,125
2013-04-1022222622222621,0001,130
2013-04-0922523222222216,0001,110
2013-04-0822022122022113,0001,105
2013-04-0522522521621720,0001,085
2013-04-042122132102133,0001,065
2013-04-0321421721321414,0001,070
2013-04-022092122092123,0001,060
2013-04-0122322321121315,0001,065
2013-03-2922722722322511,0001,125
2013-03-2823823822622825,0001,140
2013-03-2722623522323433,0001,170
2013-03-2622822922722714,0001,135
2013-03-2523323322722822,0001,140
2013-03-2224024022923125,0001,155
2013-03-2124024123624013,0001,200
2013-03-1923123722823797,0001,185
2013-03-1823223422723043,0001,150
2013-03-1522424422423573,0001,175
2013-03-1422122421922032,0001,100
2013-03-1322022221822037,0001,100
2013-03-1222422421922235,0001,110
2013-03-1122122522022234,0001,110
2013-03-0821821821521636,0001,080
2013-03-0722522521621618,0001,080
2013-03-0621823021722854,0001,140
2013-03-0522022321621730,0001,085
2013-03-0421021921021918,0001,095
2013-03-0121121120620814,0001,040
2013-02-2820921020521023,0001,050
2013-02-2720921120520724,0001,035
2013-02-262122122112119,0001,055
2013-02-2521221821221529,0001,075
2013-02-2221321321021212,0001,060
2013-02-2121621621221511,0001,075
2013-02-2021021420821420,0001,070
2013-02-1920721020721013,0001,050
2013-02-1821121520721019,0001,050
2013-02-1520921020321024,0001,050
2013-02-1420720820520810,0001,040
2013-02-1321821820821223,0001,060
2013-02-1222122321221681,0001,080
2013-02-0823423422022128,0001,105
2013-02-0723123722923436,0001,170
2013-02-0622523522323257,0001,160
2013-02-0522322522022210,0001,110
2013-02-0422022521922521,0001,125
2013-02-0122022321622025,0001,100
2013-01-3121722121722042,0001,100
2013-01-3021322321321840,0001,090
2013-01-2921122520322023,0001,100
2013-01-2822522520921367,0001,065
2013-01-2520320319419619,000980
2013-01-2419420019219730,000985
2013-01-2320120218519549,000975
2013-01-2220521220520613,0001,030
2013-01-212132132102102,0001,050
2013-01-1820822020421640,0001,080
2013-01-1721321320120334,0001,015
2013-01-1622022021021542,0001,075
2013-01-1522022421822434,0001,120
2013-01-1121021720821739,0001,085
2013-01-1020021020021045,0001,050
2013-01-0919119819119819,000990
2013-01-0820020019119615,000980
2013-01-0719620019519948,000995
2013-01-0419019319019129,000955

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