7284 盟和産業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1301,1481,1281,1284,7001,128
2015-12-291,1101,1471,1101,1329,2001,132
2015-12-281,0641,1351,0641,11010,5001,110
2015-12-251,0861,0861,0411,05022,4001,050
2015-12-241,1181,1211,0371,08721,2001,087
2015-12-221,1181,1291,1181,12211,6001,122
2015-12-211,1351,1401,1051,12920,3001,129
2015-12-181,1391,1401,1311,13514,0001,135
2015-12-171,1401,1451,1301,13918,1001,139
2015-12-161,1361,1401,1331,13710,8001,137
2015-12-151,1401,1491,1321,13510,3001,135
2015-12-141,1431,1481,1311,1415,7001,141
2015-12-111,1501,1531,1431,14310,3001,143
2015-12-101,1401,1441,1351,1366,4001,136
2015-12-091,1421,1501,1421,1504,2001,150
2015-12-081,1431,1451,1381,14110,6001,141
2015-12-071,1521,1551,1481,15011,7001,150
2015-12-041,1491,1501,1411,14810,1001,148
2015-12-031,1481,1491,1411,1498,7001,149
2015-12-021,1491,1541,1451,1487,2001,148
2015-12-011,1441,1521,1431,1464,5001,146
2015-11-301,1431,1481,1431,1462,6001,146
2015-11-271,1501,1501,1401,1434,6001,143
2015-11-261,1501,1531,1421,14510,8001,145
2015-11-251,1541,1541,1451,1505,5001,150
2015-11-241,1591,1591,1431,1545,5001,154
2015-11-201,1411,1511,1411,1513,7001,151
2015-11-191,1471,1561,1401,1507,8001,150
2015-11-181,1481,1491,1401,1483,9001,148
2015-11-171,1451,1531,1421,1506,0001,150
2015-11-161,1501,1501,1301,1398,2001,139
2015-11-131,1601,1601,1381,1507,8001,150
2015-11-121,1601,1611,1501,1579,0001,157
2015-11-111,1691,1761,1611,1663,5001,166
2015-11-101,1611,1701,1611,1661,6001,166
2015-11-091,1611,1801,1611,1756,8001,175
2015-11-061,1581,1631,1531,1616,8001,161
2015-11-051,1511,1581,1451,1586,9001,158
2015-11-041,1331,1571,1331,1516,5001,151
2015-11-021,1581,1581,1311,14113,1001,141
2015-10-301,1441,1541,1411,1468,0001,146
2015-10-291,1461,1641,1361,13832,7001,138
2015-10-281,1551,1551,1431,1456,2001,145
2015-10-271,1501,1571,1431,1454,8001,145
2015-10-261,1601,1601,1451,1507,0001,150
2015-10-231,1691,1691,1541,1585,0001,158
2015-10-221,1401,1551,1401,1425,8001,142
2015-10-211,1611,1781,1431,1579,7001,157
2015-10-201,1781,1781,1551,1594,6001,159
2015-10-191,1811,1811,1511,1586,5001,158
2015-10-161,1851,1851,1701,1816,3001,181
2015-10-151,1791,1821,1711,1782,5001,178
2015-10-141,1931,1931,1501,1856,2001,185
2015-10-131,1801,1971,1721,1853,3001,185
2015-10-091,1771,1851,1701,1774,7001,177
2015-10-081,1901,1901,1641,1687,7001,168
2015-10-071,1671,1891,1531,1894,8001,189
2015-10-061,1631,1731,1511,1718,0001,171
2015-10-051,1501,1671,1451,1587,1001,158
2015-10-021,1201,1691,1101,1698,0001,169
2015-10-011,1701,1701,1401,1505,0001,150
2015-09-301,1281,1771,1281,1665,2001,166
2015-09-291,1551,1551,1181,14513,6001,145
2015-09-281,1801,1801,1001,1554,5001,155
2015-09-2511911911511885,0001,180
2015-09-24117122115117127,0001,170
2015-09-1811611711511664,0001,160
2015-09-17117118115118136,0001,180
2015-09-1611711711511769,0001,170
2015-09-1511611811511639,0001,160
2015-09-14117119116116120,0001,160
2015-09-1111911911611793,0001,170
2015-09-10118118115116153,0001,160
2015-09-0911912111812198,0001,210
2015-09-0811812011511655,0001,160
2015-09-07116120113119153,0001,190
2015-09-04126126118121164,0001,210
2015-09-03130132125125258,0001,250
2015-09-021211451211251,745,0001,250
2015-09-01135135122122198,0001,220
2015-08-311181421181321,013,0001,320
2015-08-28114119114117236,0001,170
2015-08-27112117111112359,0001,120
2015-08-26114116110110453,0001,100
2015-08-25113120104109248,0001,090
2015-08-24128128118118447,0001,180
2015-08-2114014013313394,0001,330
2015-08-201381391381399,0001,390
2015-08-1914114113814041,0001,400
2015-08-1814014113913926,0001,390
2015-08-1714014013813853,0001,380
2015-08-1413814113813936,0001,390
2015-08-1313813913813948,0001,390
2015-08-1214114113913934,0001,390
2015-08-1114214214014163,0001,410
2015-08-1014014214014133,0001,410
2015-08-0714014113814169,0001,410
2015-08-06142143140142154,0001,420
2015-08-0514414414214228,0001,420
2015-08-0414214514214491,0001,440
2015-08-0314214214114226,0001,420
2015-07-3114314314214221,0001,420
2015-07-3014114214014261,0001,420
2015-07-2914114214114132,0001,410
2015-07-2814114314014145,0001,410
2015-07-2714314314114139,0001,410
2015-07-2414414414214336,0001,430
2015-07-2314214414214444,0001,440
2015-07-22143143140142101,0001,420
2015-07-2114314414214353,0001,430
2015-07-1714314414314326,0001,430
2015-07-1614414414314429,0001,440
2015-07-1514514514214475,0001,440
2015-07-1414414614314490,0001,440
2015-07-1314014314014235,0001,420
2015-07-1014114213913944,0001,390
2015-07-09145145126139317,0001,390
2015-07-08150150146146135,0001,460
2015-07-0715115214915040,0001,500
2015-07-06149151148148170,0001,480
2015-07-0314915014914935,0001,490
2015-07-02150152148148124,0001,480
2015-07-01150150148148100,0001,480
2015-06-30150150146149149,0001,490
2015-06-2915115114915094,0001,500
2015-06-2615315315115273,0001,520
2015-06-2515115415115377,0001,530
2015-06-2415215315115282,0001,520
2015-06-23153153151152102,0001,520
2015-06-2215015315015332,0001,530
2015-06-1915015215015284,0001,520
2015-06-1815215215015052,0001,500
2015-06-1715215315115390,0001,530
2015-06-16151152150151120,0001,510
2015-06-1515315315215255,0001,520
2015-06-1215315415315354,0001,530
2015-06-1115315415315360,0001,530
2015-06-1015415415315327,0001,530
2015-06-09155155153153140,0001,530
2015-06-08158159155155146,0001,550
2015-06-05156158156157134,0001,570
2015-06-04156157155156123,0001,560
2015-06-0315515615515580,0001,550
2015-06-02156156155155106,0001,550
2015-06-01153155153155106,0001,550
2015-05-29155155153155123,0001,550
2015-05-28152156152155174,0001,550
2015-05-27150153150153165,0001,530
2015-05-2615115215015159,0001,510
2015-05-2515115215015150,0001,510
2015-05-22151151150150114,0001,500
2015-05-2115015215015178,0001,510
2015-05-20154154149152426,0001,520
2015-05-1915315515315460,0001,540
2015-05-1815515515315382,0001,530
2015-05-15153156152153186,0001,530
2015-05-14156156152152124,0001,520
2015-05-13154156154154136,0001,540
2015-05-1215315515315495,0001,540
2015-05-11156158152152719,0001,520
2015-05-08165165162163152,0001,630
2015-05-07163164160161228,0001,610
2015-05-01167168162165148,0001,650
2015-04-3017017016816867,0001,680
2015-04-2816817016717069,0001,700
2015-04-2717017016817053,0001,700
2015-04-2417217216916958,0001,690
2015-04-23171172169171127,0001,710
2015-04-2217017016817058,0001,700
2015-04-21168170168169104,0001,690
2015-04-20169171168169131,0001,690
2015-04-17170171169170100,0001,700
2015-04-16168174168170173,0001,700
2015-04-15169170167168242,0001,680
2015-04-1416817016817082,0001,700
2015-04-13169170165167278,0001,670
2015-04-10169172167171139,0001,710
2015-04-09171172167168274,0001,680
2015-04-08174174171172198,0001,720
2015-04-07175175171174214,0001,740
2015-04-06173173167172315,0001,720
2015-04-031771801701711,064,0001,710
2015-04-021662051661796,897,0001,790
2015-04-01154165151161464,0001,610
2015-03-3115515615315463,0001,540
2015-03-3015615615415629,0001,560
2015-03-2715615815515575,0001,550
2015-03-2615815915615798,0001,570
2015-03-2515815915815848,0001,580
2015-03-2415916015815980,0001,590
2015-03-2315815915715941,0001,590
2015-03-2015815815715841,0001,580
2015-03-1915916015715980,0001,590
2015-03-1815816015816074,0001,600
2015-03-1716116115815858,0001,580
2015-03-16159161158159127,0001,590
2015-03-13158160157158111,0001,580
2015-03-1215715915715798,0001,570
2015-03-1115815815515787,0001,570
2015-03-1015916015816054,0001,600
2015-03-0915916115816073,0001,600
2015-03-0615816015815940,0001,590
2015-03-0515715915715878,0001,580
2015-03-04157161157159136,0001,590
2015-03-03157159156157123,0001,570
2015-03-02156157155156100,0001,560
2015-02-2715715715515695,0001,560
2015-02-26155157154157120,0001,570
2015-02-25155156154155131,0001,550
2015-02-24153156153155163,0001,550
2015-02-2315215315215285,0001,520
2015-02-2015215315115171,0001,510
2015-02-1915215415215294,0001,520
2015-02-1815315515215250,0001,520
2015-02-1715215315115348,0001,530
2015-02-1615215315215295,0001,520
2015-02-1315215415115369,0001,530
2015-02-1215615615215290,0001,520
2015-02-10151159151156299,0001,560
2015-02-09147151145151114,0001,510
2015-02-0614614614414546,0001,450
2015-02-0514514614314637,0001,460
2015-02-0414414514314543,0001,450
2015-02-0314614614214374,0001,430
2015-02-0214614614514532,0001,450
2015-01-3014714714514764,0001,470
2015-01-2914914914614666,0001,460
2015-01-2814814814714826,0001,480
2015-01-2714715014614968,0001,490
2015-01-2614614814614737,0001,470
2015-01-2314614814514858,0001,480
2015-01-2214614714414627,0001,460
2015-01-2114514714514520,0001,450
2015-01-2014614714514727,0001,470
2015-01-1914714714414528,0001,450
2015-01-1614714714314449,0001,440
2015-01-1514714714614738,0001,470
2015-01-1414714714614731,0001,470
2015-01-1314915014614853,0001,480
2015-01-0915115214915061,0001,500
2015-01-0815015114815152,0001,510
2015-01-0715015014614840,0001,480
2015-01-06148149146148102,0001,480
2015-01-0515015114815059,0001,500

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