7284 盟和産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,166	1,183	1,166	1,179	3,700	1,179
2016-12-29	1,180	1,187	1,170	1,181	3,800	1,181
2016-12-28	1,180	1,188	1,174	1,184	6,300	1,184
2016-12-27	1,162	1,184	1,159	1,180	8,000	1,180
2016-12-26	1,173	1,178	1,150	1,178	13,500	1,178
2016-12-22	1,185	1,185	1,152	1,172	7,200	1,172
2016-12-21	1,175	1,182	1,175	1,180	3,200	1,180
2016-12-20	1,186	1,186	1,173	1,179	6,200	1,179
2016-12-19	1,193	1,193	1,185	1,187	5,000	1,187
2016-12-16	1,173	1,185	1,169	1,184	10,400	1,184
2016-12-15	1,171	1,178	1,165	1,171	4,100	1,171
2016-12-14	1,168	1,174	1,162	1,171	3,800	1,171
2016-12-13	1,154	1,170	1,154	1,169	19,400	1,169
2016-12-12	1,145	1,154	1,145	1,154	5,700	1,154
2016-12-09	1,129	1,156	1,129	1,143	11,000	1,143
2016-12-08	1,150	1,160	1,145	1,145	6,800	1,145
2016-12-07	1,126	1,147	1,126	1,144	11,200	1,144
2016-12-06	1,119	1,125	1,116	1,121	7,800	1,121
2016-12-05	1,118	1,122	1,111	1,116	8,100	1,116
2016-12-02	1,111	1,124	1,111	1,119	4,800	1,119
2016-12-01	1,117	1,120	1,111	1,111	7,800	1,111
2016-11-30	1,128	1,128	1,117	1,117	3,900	1,117
2016-11-29	1,099	1,117	1,099	1,116	5,300	1,116
2016-11-28	1,096	1,100	1,095	1,099	7,500	1,099
2016-11-25	1,092	1,094	1,086	1,094	8,400	1,094
2016-11-24	1,078	1,082	1,075	1,078	4,600	1,078
2016-11-22	1,085	1,091	1,078	1,078	3,900	1,078
2016-11-21	1,100	1,103	1,085	1,091	6,400	1,091
2016-11-18	1,096	1,096	1,078	1,081	7,100	1,081
2016-11-17	1,080	1,088	1,080	1,083	4,200	1,083
2016-11-16	1,065	1,080	1,063	1,078	4,200	1,078
2016-11-15	1,079	1,080	1,061	1,068	5,100	1,068
2016-11-14	1,080	1,089	1,077	1,088	4,600	1,088
2016-11-11	1,112	1,112	1,084	1,086	6,900	1,086
2016-11-10	1,073	1,132	1,073	1,082	7,200	1,082
2016-11-09	1,115	1,116	1,070	1,070	13,800	1,070
2016-11-08	1,100	1,150	1,093	1,112	6,800	1,112
2016-11-07	1,091	1,100	1,082	1,087	4,500	1,087
2016-11-04	1,088	1,092	1,086	1,091	5,200	1,091
2016-11-02	1,088	1,100	1,081	1,088	7,400	1,088
2016-11-01	1,096	1,097	1,088	1,091	1,700	1,091
2016-10-31	1,089	1,094	1,086	1,089	6,000	1,089
2016-10-28	1,084	1,084	1,064	1,083	10,200	1,083
2016-10-27	1,078	1,086	1,076	1,084	5,000	1,084
2016-10-26	1,078	1,078	1,070	1,072	2,100	1,072
2016-10-25	1,077	1,077	1,060	1,062	5,000	1,062
2016-10-24	1,068	1,071	1,061	1,065	2,700	1,065
2016-10-21	1,087	1,087	1,068	1,070	3,900	1,070
2016-10-20	1,066	1,078	1,064	1,072	3,800	1,072
2016-10-19	1,078	1,078	1,056	1,066	2,800	1,066
2016-10-17	1,075	1,075	1,058	1,058	1,800	1,058
2016-10-13	1,087	1,087	1,074	1,082	2,400	1,082
2016-10-12	1,069	1,079	1,064	1,066	8,400	1,066
2016-10-11	1,075	1,081	1,075	1,075	1,400	1,075
2016-10-07	1,074	1,075	1,068	1,075	3,000	1,075
2016-10-06	1,087	1,087	1,067	1,074	2,900	1,074
2016-10-05	1,085	1,089	1,069	1,087	3,100	1,087
2016-10-04	1,075	1,089	1,075	1,083	1,800	1,083
2016-10-03	1,048	1,067	1,045	1,058	3,000	1,058
2016-09-30	1,046	1,077	1,046	1,055	2,200	1,055
2016-09-29	1,090	1,090	1,060	1,067	3,500	1,067
2016-09-28	1,040	1,090	1,040	1,070	4,000	1,070
2016-09-27	1,078	1,095	1,073	1,095	4,800	1,095
2016-09-26	1,084	1,086	1,078	1,084	5,100	1,084
2016-09-23	1,084	1,084	1,072	1,077	3,300	1,077
2016-09-21	1,069	1,071	1,062	1,071	3,700	1,071
2016-09-20	1,056	1,061	1,051	1,060	4,600	1,060
2016-09-16	1,058	1,060	1,046	1,056	1,800	1,056
2016-09-15	1,047	1,056	1,046	1,050	3,800	1,050
2016-09-14	1,053	1,054	1,049	1,051	1,400	1,051
2016-09-13	1,055	1,055	1,046	1,053	1,100	1,053
2016-09-12	1,024	1,044	1,024	1,034	5,500	1,034
2016-09-09	1,059	1,059	1,053	1,054	4,300	1,054
2016-09-08	1,050	1,055	1,050	1,053	2,000	1,053
2016-09-07	1,059	1,060	1,051	1,055	3,100	1,055
2016-09-06	1,060	1,060	1,055	1,059	1,200	1,059
2016-09-05	1,060	1,060	1,050	1,050	3,700	1,050
2016-09-02	1,038	1,050	1,035	1,039	2,400	1,039
2016-09-01	1,042	1,049	1,042	1,049	1,900	1,049
2016-08-31	1,044	1,045	1,037	1,041	2,500	1,041
2016-08-30	1,045	1,045	1,027	1,030	1,700	1,030
2016-08-29	1,032	1,034	1,027	1,033	2,200	1,033
2016-08-26	1,030	1,032	1,020	1,025	2,900	1,025
2016-08-25	1,057	1,057	1,024	1,030	2,800	1,030
2016-08-24	1,036	1,049	1,030	1,041	500	1,041
2016-08-23	1,042	1,042	1,030	1,036	900	1,036
2016-08-22	1,041	1,041	1,034	1,038	2,200	1,038
2016-08-19	1,048	1,048	1,017	1,017	900	1,017
2016-08-18	1,018	1,021	1,010	1,015	2,500	1,015
2016-08-17	1,034	1,040	1,025	1,039	3,400	1,039
2016-08-16	1,043	1,062	1,040	1,040	4,600	1,040
2016-08-15	1,043	1,055	1,043	1,048	900	1,048
2016-08-12	1,046	1,060	1,045	1,057	4,100	1,057
2016-08-10	1,064	1,064	1,049	1,063	2,700	1,063
2016-08-09	1,049	1,060	1,047	1,052	3,800	1,052
2016-08-08	1,040	1,049	1,040	1,049	1,400	1,049
2016-08-05	1,035	1,035	1,029	1,035	1,100	1,035
2016-08-04	1,024	1,044	1,024	1,038	2,400	1,038
2016-08-03	1,036	1,036	1,030	1,032	2,600	1,032
2016-08-02	1,043	1,065	1,036	1,050	10,000	1,050
2016-08-01	1,041	1,041	1,038	1,039	3,300	1,039
2016-07-29	1,021	1,043	1,008	1,031	2,800	1,031
2016-07-28	1,021	1,040	1,021	1,035	2,600	1,035
2016-07-27	1,035	1,035	1,026	1,029	1,600	1,029
2016-07-26	1,031	1,035	1,022	1,026	6,600	1,026
2016-07-25	1,016	1,031	1,016	1,031	4,900	1,031
2016-07-22	1,014	1,028	1,014	1,028	4,800	1,028
2016-07-21	1,030	1,030	1,017	1,020	3,400	1,020
2016-07-20	1,022	1,025	1,010	1,019	3,000	1,019
2016-07-19	1,023	1,023	1,015	1,022	2,800	1,022
2016-07-15	1,018	1,018	1,007	1,015	800	1,015
2016-07-14	1,019	1,019	1,005	1,007	4,700	1,007
2016-07-13	1,018	1,018	1,010	1,012	2,400	1,012
2016-07-12	1,002	1,020	1,000	1,006	5,700	1,006
2016-07-11	1,000	1,001	990	999	4,500	999
2016-07-08	1,000	1,000	990	991	3,600	991
2016-07-07	1,008	1,010	991	996	5,900	996
2016-07-06	991	1,008	991	998	1,900	998
2016-07-05	1,004	1,004	991	1,000	2,400	1,000
2016-07-04	1,010	1,012	980	1,001	4,000	1,001
2016-07-01	1,011	1,011	1,005	1,006	2,300	1,006
2016-06-30	990	1,009	984	992	2,800	992
2016-06-29	972	976	967	972	1,200	972
2016-06-28	960	976	947	965	2,700	965
2016-06-27	933	976	930	960	4,800	960
2016-06-24	995	996	930	933	14,500	933
2016-06-23	1,000	1,003	994	996	2,700	996
2016-06-22	1,008	1,008	998	1,003	1,900	1,003
2016-06-21	991	1,001	990	1,001	2,600	1,001
2016-06-20	976	1,010	976	999	2,600	999
2016-06-17	977	977	974	975	900	975
2016-06-16	984	988	973	974	5,400	974
2016-06-15	983	990	983	984	1,900	984
2016-06-14	1,000	1,000	986	988	3,600	988
2016-06-13	997	1,000	984	989	7,900	989
2016-06-10	1,007	1,007	993	995	4,100	995
2016-06-09	990	997	987	997	1,000	997
2016-06-08	1,000	1,000	993	997	1,500	997
2016-06-07	993	1,004	993	998	2,900	998
2016-06-06	980	1,006	980	993	4,600	993
2016-06-03	997	997	980	992	10,200	992
2016-06-02	983	999	982	985	9,100	985
2016-06-01	1,034	1,035	998	1,000	8,500	1,000
2016-05-31	1,017	1,019	1,000	1,006	5,000	1,006
2016-05-30	997	1,002	992	1,002	7,500	1,002
2016-05-27	1,011	1,011	994	997	1,900	997
2016-05-26	993	1,020	993	996	2,500	996
2016-05-25	994	1,012	993	993	2,700	993
2016-05-24	994	995	991	994	1,600	994
2016-05-23	996	997	990	992	1,500	992
2016-05-20	995	1,000	993	998	3,800	998
2016-05-19	1,000	1,000	994	996	1,200	996
2016-05-18	992	1,014	992	992	5,400	992
2016-05-17	1,019	1,019	988	991	4,600	991
2016-05-16	1,006	1,006	987	987	2,700	987
2016-05-13	1,002	1,020	991	991	7,800	991
2016-05-12	996	1,013	992	1,010	1,200	1,010
2016-05-11	1,029	1,031	998	1,011	3,600	1,011
2016-05-10	1,000	1,030	1,000	1,027	2,700	1,027
2016-05-09	982	1,004	980	997	3,800	997
2016-05-06	1,014	1,014	990	1,006	4,300	1,006
2016-05-02	994	1,008	991	1,001	9,100	1,001
2016-04-28	1,018	1,048	1,011	1,014	13,400	1,014
2016-04-27	1,047	1,060	1,010	1,017	30,700	1,017
2016-04-26	1,011	1,044	1,011	1,024	8,200	1,024
2016-04-25	1,024	1,024	1,006	1,011	4,100	1,011
2016-04-22	1,021	1,027	1,008	1,016	6,300	1,016
2016-04-21	1,005	1,029	1,005	1,021	6,100	1,021
2016-04-20	1,030	1,030	1,004	1,005	3,100	1,005
2016-04-19	1,001	1,020	1,001	1,012	2,800	1,012
2016-04-18	992	1,012	989	1,002	4,100	1,002
2016-04-15	1,034	1,045	1,013	1,029	4,800	1,029
2016-04-14	1,002	1,027	1,000	1,018	6,200	1,018
2016-04-13	1,003	1,015	986	1,008	5,500	1,008
2016-04-12	990	1,005	975	988	4,600	988
2016-04-11	1,000	1,000	970	975	5,100	975
2016-04-08	1,038	1,038	977	1,000	8,000	1,000
2016-04-07	1,003	1,030	998	1,020	7,500	1,020
2016-04-06	1,047	1,047	1,002	1,017	4,500	1,017
2016-04-05	1,065	1,065	1,005	1,019	7,000	1,019
2016-04-04	1,050	1,050	1,021	1,035	5,600	1,035
2016-04-01	1,070	1,070	1,021	1,021	9,000	1,021
2016-03-31	1,072	1,079	1,040	1,040	4,300	1,040
2016-03-30	1,078	1,078	1,038	1,072	5,000	1,072
2016-03-29	1,071	1,078	1,050	1,078	6,400	1,078
2016-03-28	1,081	1,099	1,081	1,097	7,200	1,097
2016-03-25	1,100	1,117	1,080	1,084	17,400	1,084
2016-03-24	1,088	1,096	1,065	1,083	8,100	1,083
2016-03-23	1,088	1,089	1,067	1,088	8,500	1,088
2016-03-22	1,080	1,094	1,080	1,088	6,700	1,088
2016-03-18	1,098	1,108	1,052	1,071	12,300	1,071
2016-03-17	1,108	1,123	1,108	1,112	5,500	1,112
2016-03-16	1,139	1,139	1,113	1,116	6,900	1,116
2016-03-15	1,165	1,165	1,110	1,135	17,400	1,135
2016-03-14	1,165	1,165	1,152	1,155	18,700	1,155
2016-03-11	1,076	1,140	1,076	1,137	36,200	1,137
2016-03-10	1,021	1,070	1,016	1,060	15,800	1,060
2016-03-09	984	1,019	976	1,015	30,100	1,015
2016-03-08	955	960	947	954	6,100	954
2016-03-07	959	959	950	955	2,100	955
2016-03-04	930	950	930	946	1,800	946
2016-03-03	931	937	921	937	3,500	937
2016-03-02	903	918	897	916	3,000	916
2016-03-01	914	914	900	910	3,700	910
2016-02-29	914	933	890	915	6,900	915
2016-02-26	915	922	900	914	4,700	914
2016-02-25	907	913	897	912	8,800	912
2016-02-24	860	888	860	877	3,800	877
2016-02-23	874	889	860	870	10,600	870
2016-02-22	875	875	865	867	3,200	867
2016-02-19	870	880	865	878	6,800	878
2016-02-18	860	918	860	877	3,500	877
2016-02-17	869	880	830	838	11,500	838
2016-02-16	869	893	865	866	17,800	866
2016-02-15	895	900	875	875	24,400	875
2016-02-12	931	933	891	895	13,400	895
2016-02-10	982	991	960	976	7,500	976
2016-02-09	993	1,005	974	978	6,400	978
2016-02-08	993	1,023	990	1,004	4,800	1,004
2016-02-05	1,028	1,028	1,001	1,005	1,500	1,005
2016-02-04	1,039	1,039	1,006	1,006	1,600	1,006
2016-02-03	1,030	1,030	1,006	1,009	4,400	1,009
2016-02-02	1,014	1,071	1,014	1,034	8,800	1,034
2016-02-01	1,002	1,033	1,002	1,019	5,200	1,019
2016-01-29	993	1,006	988	999	5,700	999
2016-01-28	979	992	979	983	3,000	983
2016-01-27	978	995	978	993	6,400	993
2016-01-26	995	995	966	970	19,100	970
2016-01-25	1,049	1,049	1,010	1,022	3,300	1,022
2016-01-22	982	1,003	982	1,003	4,900	1,003
2016-01-21	990	1,002	979	979	7,600	979
2016-01-20	1,003	1,014	996	996	3,900	996
2016-01-19	1,019	1,023	999	1,007	12,700	1,007
2016-01-18	1,026	1,037	1,025	1,029	3,200	1,029
2016-01-15	1,060	1,084	1,035	1,039	4,800	1,039
2016-01-14	1,076	1,106	1,029	1,049	10,400	1,049
2016-01-13	1,051	1,085	1,051	1,077	4,100	1,077
2016-01-12	1,075	1,076	1,050	1,052	6,200	1,052
2016-01-08	1,065	1,099	1,065	1,075	2,400	1,075
2016-01-07	1,087	1,093	1,087	1,087	3,500	1,087
2016-01-06	1,140	1,140	1,093	1,102	3,400	1,102
2016-01-05	1,127	1,144	1,115	1,115	4,400	1,115
2016-01-04	1,113	1,165	1,113	1,127	7,300	1,127

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