7284 盟和産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 148 | 149 | 147 | 149 | 54,000 | 1,490 |
| 2014-12-29 | 148 | 148 | 146 | 147 | 93,000 | 1,470 |
| 2014-12-26 | 146 | 147 | 143 | 147 | 181,000 | 1,470 |
| 2014-12-25 | 149 | 149 | 144 | 145 | 327,000 | 1,450 |
| 2014-12-24 | 150 | 150 | 147 | 149 | 208,000 | 1,490 |
| 2014-12-22 | 147 | 150 | 146 | 148 | 192,000 | 1,480 |
| 2014-12-19 | 149 | 149 | 146 | 148 | 87,000 | 1,480 |
| 2014-12-18 | 149 | 149 | 146 | 147 | 90,000 | 1,470 |
| 2014-12-17 | 147 | 148 | 146 | 146 | 55,000 | 1,460 |
| 2014-12-16 | 148 | 149 | 146 | 149 | 152,000 | 1,490 |
| 2014-12-15 | 152 | 152 | 149 | 149 | 77,000 | 1,490 |
| 2014-12-12 | 153 | 159 | 153 | 154 | 313,000 | 1,540 |
| 2014-12-11 | 150 | 152 | 147 | 151 | 79,000 | 1,510 |
| 2014-12-10 | 153 | 153 | 150 | 150 | 127,000 | 1,500 |
| 2014-12-09 | 153 | 155 | 153 | 153 | 59,000 | 1,530 |
| 2014-12-08 | 157 | 157 | 155 | 156 | 105,000 | 1,560 |
| 2014-12-05 | 156 | 157 | 153 | 155 | 90,000 | 1,550 |
| 2014-12-04 | 156 | 157 | 154 | 155 | 60,000 | 1,550 |
| 2014-12-03 | 154 | 159 | 153 | 156 | 203,000 | 1,560 |
| 2014-12-02 | 154 | 154 | 152 | 153 | 118,000 | 1,530 |
| 2014-12-01 | 154 | 156 | 152 | 154 | 151,000 | 1,540 |
| 2014-11-28 | 154 | 156 | 154 | 154 | 83,000 | 1,540 |
| 2014-11-27 | 156 | 156 | 153 | 153 | 93,000 | 1,530 |
| 2014-11-26 | 153 | 155 | 153 | 155 | 53,000 | 1,550 |
| 2014-11-25 | 154 | 156 | 154 | 155 | 185,000 | 1,550 |
| 2014-11-21 | 151 | 154 | 151 | 153 | 70,000 | 1,530 |
| 2014-11-20 | 154 | 154 | 151 | 152 | 49,000 | 1,520 |
| 2014-11-19 | 153 | 154 | 151 | 153 | 90,000 | 1,530 |
| 2014-11-18 | 153 | 153 | 151 | 153 | 53,000 | 1,530 |
| 2014-11-17 | 153 | 154 | 151 | 151 | 61,000 | 1,510 |
| 2014-11-14 | 153 | 156 | 153 | 155 | 82,000 | 1,550 |
| 2014-11-13 | 153 | 155 | 150 | 155 | 185,000 | 1,550 |
| 2014-11-12 | 156 | 157 | 152 | 152 | 108,000 | 1,520 |
| 2014-11-11 | 158 | 158 | 155 | 158 | 137,000 | 1,580 |
| 2014-11-10 | 159 | 161 | 152 | 155 | 303,000 | 1,550 |
| 2014-11-07 | 162 | 163 | 161 | 162 | 73,000 | 1,620 |
| 2014-11-06 | 163 | 164 | 161 | 163 | 131,000 | 1,630 |
| 2014-11-05 | 158 | 164 | 158 | 164 | 145,000 | 1,640 |
| 2014-11-04 | 163 | 163 | 156 | 160 | 332,000 | 1,600 |
| 2014-10-31 | 157 | 165 | 157 | 159 | 695,000 | 1,590 |
| 2014-10-30 | 163 | 164 | 155 | 158 | 426,000 | 1,580 |
| 2014-10-29 | 163 | 166 | 161 | 161 | 125,000 | 1,610 |
| 2014-10-28 | 159 | 162 | 159 | 161 | 120,000 | 1,610 |
| 2014-10-27 | 158 | 160 | 156 | 159 | 94,000 | 1,590 |
| 2014-10-24 | 158 | 159 | 154 | 155 | 90,000 | 1,550 |
| 2014-10-23 | 157 | 160 | 155 | 155 | 114,000 | 1,550 |
| 2014-10-22 | 159 | 160 | 157 | 158 | 92,000 | 1,580 |
| 2014-10-21 | 162 | 162 | 156 | 159 | 151,000 | 1,590 |
| 2014-10-20 | 154 | 162 | 154 | 162 | 101,000 | 1,620 |
| 2014-10-17 | 153 | 161 | 151 | 152 | 198,000 | 1,520 |
| 2014-10-16 | 153 | 155 | 148 | 152 | 231,000 | 1,520 |
| 2014-10-15 | 154 | 158 | 154 | 158 | 91,000 | 1,580 |
| 2014-10-14 | 154 | 157 | 150 | 154 | 227,000 | 1,540 |
| 2014-10-10 | 163 | 163 | 156 | 157 | 211,000 | 1,570 |
| 2014-10-09 | 167 | 168 | 162 | 162 | 149,000 | 1,620 |
| 2014-10-08 | 161 | 169 | 161 | 168 | 372,000 | 1,680 |
| 2014-10-07 | 164 | 164 | 161 | 163 | 84,000 | 1,630 |
| 2014-10-06 | 159 | 165 | 157 | 165 | 168,000 | 1,650 |
| 2014-10-03 | 156 | 160 | 156 | 160 | 85,000 | 1,600 |
| 2014-10-02 | 159 | 159 | 155 | 157 | 177,000 | 1,570 |
| 2014-10-01 | 167 | 167 | 163 | 163 | 163,000 | 1,630 |
| 2014-09-30 | 168 | 168 | 164 | 167 | 98,000 | 1,670 |
| 2014-09-29 | 167 | 168 | 165 | 167 | 107,000 | 1,670 |
| 2014-09-26 | 165 | 166 | 163 | 166 | 71,000 | 1,660 |
| 2014-09-25 | 168 | 168 | 165 | 167 | 130,000 | 1,670 |
| 2014-09-24 | 167 | 168 | 166 | 168 | 77,000 | 1,680 |
| 2014-09-22 | 166 | 169 | 165 | 167 | 153,000 | 1,670 |
| 2014-09-19 | 168 | 168 | 165 | 167 | 115,000 | 1,670 |
| 2014-09-18 | 169 | 170 | 165 | 168 | 128,000 | 1,680 |
| 2014-09-17 | 168 | 169 | 167 | 167 | 126,000 | 1,670 |
| 2014-09-16 | 169 | 170 | 163 | 165 | 349,000 | 1,650 |
| 2014-09-12 | 172 | 173 | 170 | 170 | 687,000 | 1,700 |
| 2014-09-11 | 183 | 183 | 173 | 173 | 289,000 | 1,730 |
| 2014-09-10 | 182 | 182 | 180 | 181 | 128,000 | 1,810 |
| 2014-09-09 | 181 | 183 | 180 | 182 | 156,000 | 1,820 |
| 2014-09-08 | 181 | 184 | 180 | 181 | 115,000 | 1,810 |
| 2014-09-05 | 181 | 183 | 179 | 180 | 112,000 | 1,800 |
| 2014-09-04 | 178 | 180 | 176 | 180 | 83,000 | 1,800 |
| 2014-09-03 | 177 | 179 | 176 | 178 | 144,000 | 1,780 |
| 2014-09-02 | 181 | 183 | 176 | 176 | 310,000 | 1,760 |
| 2014-09-01 | 176 | 183 | 176 | 181 | 173,000 | 1,810 |
| 2014-08-29 | 178 | 184 | 173 | 179 | 224,000 | 1,790 |
| 2014-08-28 | 170 | 185 | 166 | 180 | 407,000 | 1,800 |
| 2014-08-27 | 170 | 172 | 166 | 168 | 584,000 | 1,680 |
| 2014-08-26 | 200 | 200 | 175 | 180 | 1,934,000 | 1,800 |
| 2014-08-25 | 190 | 190 | 184 | 190 | 2,897,000 | 1,900 |
| 2014-08-22 | 138 | 140 | 137 | 140 | 45,000 | 1,400 |
| 2014-08-21 | 136 | 138 | 136 | 137 | 30,000 | 1,370 |
| 2014-08-20 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2014-08-19 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2014-08-18 | 142 | 142 | 136 | 136 | 8,000 | 1,360 |
| 2014-08-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2014-08-14 | 133 | 135 | 133 | 135 | 26,000 | 1,350 |
| 2014-08-13 | 132 | 133 | 132 | 132 | 21,000 | 1,320 |
| 2014-08-12 | 134 | 134 | 133 | 134 | 28,000 | 1,340 |
| 2014-08-11 | 135 | 135 | 131 | 134 | 23,000 | 1,340 |
| 2014-08-08 | 134 | 136 | 134 | 135 | 12,000 | 1,350 |
| 2014-08-07 | 137 | 137 | 135 | 136 | 21,000 | 1,360 |
| 2014-08-06 | 138 | 139 | 133 | 139 | 46,000 | 1,390 |
| 2014-08-05 | 141 | 142 | 139 | 139 | 42,000 | 1,390 |
| 2014-08-04 | 142 | 144 | 140 | 144 | 56,000 | 1,440 |
| 2014-08-01 | 144 | 144 | 141 | 141 | 19,000 | 1,410 |
| 2014-07-31 | 144 | 147 | 144 | 145 | 17,000 | 1,450 |
| 2014-07-30 | 143 | 145 | 143 | 144 | 28,000 | 1,440 |
| 2014-07-29 | 148 | 148 | 142 | 143 | 56,000 | 1,430 |
| 2014-07-28 | 146 | 146 | 140 | 145 | 37,000 | 1,450 |
| 2014-07-25 | 151 | 151 | 147 | 147 | 36,000 | 1,470 |
| 2014-07-24 | 145 | 153 | 145 | 149 | 202,000 | 1,490 |
| 2014-07-23 | 142 | 145 | 140 | 144 | 97,000 | 1,440 |
| 2014-07-22 | 136 | 140 | 136 | 139 | 27,000 | 1,390 |
| 2014-07-18 | 138 | 139 | 133 | 135 | 89,000 | 1,350 |
| 2014-07-17 | 139 | 155 | 139 | 139 | 891,000 | 1,390 |
| 2014-07-16 | 131 | 140 | 131 | 137 | 82,000 | 1,370 |
| 2014-07-15 | 131 | 132 | 131 | 131 | 14,000 | 1,310 |
| 2014-07-14 | 130 | 131 | 129 | 130 | 32,000 | 1,300 |
| 2014-07-11 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2014-07-10 | 132 | 137 | 130 | 132 | 57,000 | 1,320 |
| 2014-07-09 | 132 | 136 | 132 | 134 | 28,000 | 1,340 |
| 2014-07-08 | 136 | 138 | 133 | 136 | 77,000 | 1,360 |
| 2014-07-07 | 131 | 138 | 131 | 136 | 89,000 | 1,360 |
| 2014-07-04 | 130 | 132 | 128 | 132 | 27,000 | 1,320 |
| 2014-07-03 | 129 | 129 | 128 | 129 | 23,000 | 1,290 |
| 2014-07-02 | 130 | 132 | 130 | 130 | 45,000 | 1,300 |
| 2014-07-01 | 132 | 132 | 129 | 129 | 37,000 | 1,290 |
| 2014-06-30 | 129 | 132 | 129 | 132 | 21,000 | 1,320 |
| 2014-06-27 | 129 | 132 | 128 | 129 | 51,000 | 1,290 |
| 2014-06-26 | 128 | 134 | 127 | 130 | 236,000 | 1,300 |
| 2014-06-25 | 127 | 127 | 123 | 124 | 13,000 | 1,240 |
| 2014-06-24 | 125 | 126 | 123 | 125 | 14,000 | 1,250 |
| 2014-06-23 | 124 | 126 | 123 | 125 | 45,000 | 1,250 |
| 2014-06-20 | 123 | 125 | 123 | 123 | 38,000 | 1,230 |
| 2014-06-19 | 121 | 123 | 121 | 123 | 40,000 | 1,230 |
| 2014-06-18 | 120 | 122 | 119 | 121 | 13,000 | 1,210 |
| 2014-06-17 | 119 | 123 | 117 | 117 | 22,000 | 1,170 |
| 2014-06-16 | 115 | 120 | 115 | 118 | 43,000 | 1,180 |
| 2014-06-13 | 114 | 117 | 114 | 115 | 24,000 | 1,150 |
| 2014-06-12 | 115 | 116 | 114 | 114 | 22,000 | 1,140 |
| 2014-06-11 | 114 | 115 | 112 | 115 | 25,000 | 1,150 |
| 2014-06-10 | 115 | 115 | 112 | 114 | 35,000 | 1,140 |
| 2014-06-09 | 112 | 114 | 112 | 112 | 30,000 | 1,120 |
| 2014-06-06 | 114 | 115 | 110 | 110 | 67,000 | 1,100 |
| 2014-06-05 | 115 | 115 | 113 | 114 | 34,000 | 1,140 |
| 2014-06-04 | 115 | 117 | 113 | 113 | 18,000 | 1,130 |
| 2014-06-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2014-06-02 | 115 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2014-05-30 | 112 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2014-05-29 | 110 | 113 | 107 | 112 | 67,000 | 1,120 |
| 2014-05-28 | 114 | 114 | 111 | 112 | 11,000 | 1,120 |
| 2014-05-27 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2014-05-26 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2014-05-23 | 110 | 113 | 110 | 112 | 25,000 | 1,120 |
| 2014-05-22 | 105 | 107 | 105 | 107 | 21,000 | 1,070 |
| 2014-05-21 | 107 | 108 | 106 | 107 | 17,000 | 1,070 |
| 2014-05-20 | 106 | 108 | 106 | 107 | 14,000 | 1,070 |
| 2014-05-19 | 111 | 111 | 106 | 106 | 18,000 | 1,060 |
| 2014-05-16 | 112 | 112 | 112 | 112 | 8,000 | 1,120 |
| 2014-05-15 | 113 | 114 | 113 | 114 | 14,000 | 1,140 |
| 2014-05-14 | 114 | 117 | 112 | 113 | 40,000 | 1,130 |
| 2014-05-13 | 118 | 118 | 113 | 113 | 43,000 | 1,130 |
| 2014-05-12 | 121 | 121 | 117 | 118 | 58,000 | 1,180 |
| 2014-05-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2014-05-08 | 124 | 129 | 124 | 124 | 59,000 | 1,240 |
| 2014-05-07 | 128 | 128 | 125 | 126 | 45,000 | 1,260 |
| 2014-05-02 | 127 | 127 | 125 | 127 | 12,000 | 1,270 |
| 2014-05-01 | 122 | 135 | 122 | 125 | 81,000 | 1,250 |
| 2014-04-30 | 122 | 122 | 121 | 121 | 13,000 | 1,210 |
| 2014-04-28 | 123 | 123 | 122 | 122 | 20,000 | 1,220 |
| 2014-04-25 | 122 | 124 | 122 | 124 | 37,000 | 1,240 |
| 2014-04-24 | 123 | 125 | 123 | 124 | 18,000 | 1,240 |
| 2014-04-23 | 126 | 127 | 124 | 125 | 23,000 | 1,250 |
| 2014-04-22 | 126 | 128 | 124 | 124 | 20,000 | 1,240 |
| 2014-04-21 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2014-04-18 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2014-04-17 | 125 | 128 | 124 | 128 | 18,000 | 1,280 |
| 2014-04-16 | 125 | 125 | 124 | 124 | 25,000 | 1,240 |
| 2014-04-15 | 126 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2014-04-14 | 125 | 125 | 124 | 124 | 11,000 | 1,240 |
| 2014-04-11 | 126 | 129 | 124 | 127 | 27,000 | 1,270 |
| 2014-04-10 | 129 | 129 | 126 | 127 | 14,000 | 1,270 |
| 2014-04-09 | 129 | 129 | 125 | 125 | 13,000 | 1,250 |
| 2014-04-08 | 130 | 130 | 128 | 129 | 8,000 | 1,290 |
| 2014-04-07 | 133 | 133 | 127 | 129 | 44,000 | 1,290 |
| 2014-04-04 | 134 | 134 | 132 | 133 | 63,000 | 1,330 |
| 2014-04-03 | 134 | 135 | 131 | 131 | 17,000 | 1,310 |
| 2014-04-02 | 131 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2014-04-01 | 132 | 132 | 126 | 130 | 29,000 | 1,300 |
| 2014-03-31 | 134 | 134 | 130 | 133 | 8,000 | 1,330 |
| 2014-03-28 | 129 | 130 | 128 | 130 | 13,000 | 1,300 |
| 2014-03-27 | 130 | 130 | 128 | 130 | 23,000 | 1,300 |
| 2014-03-26 | 260 | 262 | 260 | 260 | 10,000 | 1,300 |
| 2014-03-25 | 262 | 262 | 258 | 260 | 33,000 | 1,300 |
| 2014-03-24 | 253 | 260 | 253 | 260 | 13,000 | 1,300 |
| 2014-03-20 | 252 | 255 | 251 | 253 | 21,000 | 1,265 |
| 2014-03-19 | 257 | 257 | 252 | 254 | 6,000 | 1,270 |
| 2014-03-18 | 252 | 260 | 252 | 253 | 17,000 | 1,265 |
| 2014-03-17 | 257 | 260 | 257 | 257 | 6,000 | 1,285 |
| 2014-03-14 | 260 | 263 | 254 | 256 | 33,000 | 1,280 |
| 2014-03-13 | 262 | 264 | 262 | 264 | 11,000 | 1,320 |
| 2014-03-12 | 259 | 266 | 259 | 266 | 25,000 | 1,330 |
| 2014-03-11 | 267 | 267 | 260 | 264 | 31,000 | 1,320 |
| 2014-03-10 | 266 | 270 | 265 | 269 | 18,000 | 1,345 |
| 2014-03-07 | 260 | 267 | 257 | 265 | 27,000 | 1,325 |
| 2014-03-06 | 259 | 259 | 257 | 257 | 9,000 | 1,285 |
| 2014-03-05 | 252 | 260 | 252 | 256 | 7,000 | 1,280 |
| 2014-03-04 | 251 | 252 | 249 | 252 | 13,000 | 1,260 |
| 2014-03-03 | 252 | 258 | 250 | 252 | 12,000 | 1,260 |
| 2014-02-28 | 255 | 259 | 254 | 258 | 12,000 | 1,290 |
| 2014-02-27 | 259 | 264 | 255 | 260 | 68,000 | 1,300 |
| 2014-02-26 | 253 | 260 | 248 | 255 | 144,000 | 1,275 |
| 2014-02-25 | 239 | 239 | 235 | 239 | 15,000 | 1,195 |
| 2014-02-24 | 240 | 242 | 238 | 238 | 6,000 | 1,190 |
| 2014-02-20 | 236 | 240 | 236 | 240 | 5,000 | 1,200 |
| 2014-02-19 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2014-02-18 | 234 | 247 | 234 | 247 | 12,000 | 1,235 |
| 2014-02-17 | 233 | 234 | 233 | 234 | 5,000 | 1,170 |
| 2014-02-14 | 240 | 240 | 228 | 230 | 21,000 | 1,150 |
| 2014-02-13 | 247 | 247 | 240 | 240 | 11,000 | 1,200 |
| 2014-02-12 | 247 | 252 | 245 | 250 | 18,000 | 1,250 |
| 2014-02-10 | 257 | 257 | 244 | 244 | 31,000 | 1,220 |
| 2014-02-07 | 250 | 257 | 241 | 256 | 31,000 | 1,280 |
| 2014-02-06 | 233 | 234 | 233 | 234 | 7,000 | 1,170 |
| 2014-02-05 | 232 | 234 | 232 | 234 | 9,000 | 1,170 |
| 2014-02-04 | 231 | 232 | 222 | 232 | 38,000 | 1,160 |
| 2014-02-03 | 244 | 244 | 242 | 242 | 18,000 | 1,210 |
| 2014-01-31 | 255 | 257 | 251 | 252 | 14,000 | 1,260 |
| 2014-01-30 | 252 | 254 | 249 | 253 | 19,000 | 1,265 |
| 2014-01-29 | 256 | 262 | 254 | 262 | 47,000 | 1,310 |
| 2014-01-28 | 248 | 252 | 248 | 252 | 36,000 | 1,260 |
| 2014-01-27 | 249 | 253 | 240 | 250 | 74,000 | 1,250 |
| 2014-01-24 | 262 | 264 | 260 | 261 | 38,000 | 1,305 |
| 2014-01-23 | 264 | 268 | 262 | 264 | 50,000 | 1,320 |
| 2014-01-22 | 278 | 278 | 265 | 267 | 68,000 | 1,335 |
| 2014-01-21 | 275 | 284 | 268 | 278 | 128,000 | 1,390 |
| 2014-01-20 | 270 | 274 | 266 | 272 | 70,000 | 1,360 |
| 2014-01-17 | 274 | 275 | 264 | 270 | 372,000 | 1,350 |
| 2014-01-16 | 248 | 251 | 245 | 250 | 79,000 | 1,250 |
| 2014-01-15 | 243 | 247 | 242 | 244 | 31,000 | 1,220 |
| 2014-01-14 | 237 | 248 | 237 | 240 | 70,000 | 1,200 |
| 2014-01-10 | 238 | 239 | 233 | 237 | 59,000 | 1,185 |
| 2014-01-09 | 236 | 238 | 231 | 238 | 89,000 | 1,190 |
| 2014-01-08 | 225 | 230 | 225 | 230 | 33,000 | 1,150 |
| 2014-01-07 | 223 | 225 | 222 | 222 | 12,000 | 1,110 |
| 2014-01-06 | 225 | 225 | 221 | 223 | 28,000 | 1,115 |
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
