7284 盟和産業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,154	1,161	1,153	1,161	1,700	1,161
2019-12-27	1,157	1,160	1,145	1,154	3,600	1,154
2019-12-26	1,145	1,151	1,142	1,149	2,200	1,149
2019-12-25	1,158	1,158	1,146	1,149	6,100	1,149
2019-12-24	1,158	1,158	1,154	1,156	3,200	1,156
2019-12-23	1,161	1,161	1,153	1,153	2,400	1,153
2019-12-20	1,163	1,163	1,149	1,160	3,400	1,160
2019-12-19	1,149	1,157	1,149	1,153	1,900	1,153
2019-12-18	1,163	1,163	1,149	1,162	3,100	1,162
2019-12-17	1,176	1,176	1,144	1,162	4,800	1,162
2019-12-16	1,150	1,161	1,146	1,149	4,800	1,149
2019-12-13	1,137	1,147	1,135	1,140	4,600	1,140
2019-12-12	1,144	1,144	1,134	1,137	2,200	1,137
2019-12-11	1,143	1,143	1,134	1,135	3,000	1,135
2019-12-10	1,133	1,142	1,133	1,135	4,200	1,135
2019-12-09	1,155	1,155	1,133	1,133	2,900	1,133
2019-12-06	1,157	1,157	1,128	1,128	5,400	1,128
2019-12-05	1,118	1,129	1,118	1,127	3,400	1,127
2019-12-04	1,113	1,117	1,107	1,117	3,200	1,117
2019-12-03	1,120	1,131	1,116	1,116	2,100	1,116
2019-12-02	1,125	1,125	1,121	1,122	1,400	1,122
2019-11-29	1,135	1,135	1,120	1,120	2,000	1,120
2019-11-28	1,133	1,133	1,122	1,124	2,000	1,124
2019-11-27	1,135	1,135	1,130	1,131	800	1,131
2019-11-26	1,139	1,140	1,128	1,128	4,200	1,128
2019-11-25	1,144	1,144	1,129	1,129	1,400	1,129
2019-11-22	1,123	1,127	1,119	1,125	4,100	1,125
2019-11-21	1,150	1,150	1,106	1,138	6,000	1,138
2019-11-20	1,169	1,169	1,151	1,160	4,100	1,160
2019-11-19	1,193	1,193	1,167	1,170	1,400	1,170
2019-11-18	1,190	1,190	1,160	1,181	2,800	1,181
2019-11-15	1,201	1,210	1,191	1,195	2,900	1,195
2019-11-14	1,216	1,229	1,206	1,207	6,200	1,207
2019-11-13	1,153	1,217	1,153	1,217	10,000	1,217
2019-11-12	1,166	1,172	1,158	1,171	3,000	1,171
2019-11-11	1,163	1,166	1,148	1,166	3,200	1,166
2019-11-08	1,137	1,147	1,127	1,142	4,000	1,142
2019-11-07	1,122	1,146	1,122	1,137	5,100	1,137
2019-11-06	1,170	1,170	1,124	1,133	5,200	1,133
2019-11-05	1,150	1,169	1,150	1,169	4,500	1,169
2019-11-01	1,140	1,146	1,140	1,144	1,200	1,144
2019-10-31	1,161	1,161	1,138	1,149	2,000	1,149
2019-10-30	1,165	1,165	1,125	1,159	8,200	1,159
2019-10-29	1,125	1,184	1,121	1,184	13,000	1,184
2019-10-28	1,115	1,116	1,101	1,115	4,000	1,115
2019-10-25	1,130	1,130	1,109	1,109	2,600	1,109
2019-10-24	1,111	1,126	1,109	1,114	3,100	1,114
2019-10-23	1,109	1,114	1,092	1,111	3,000	1,111
2019-10-21	1,122	1,122	1,099	1,108	3,400	1,108
2019-10-18	1,090	1,094	1,090	1,092	2,100	1,092
2019-10-17	1,113	1,113	1,082	1,095	3,700	1,095
2019-10-16	1,105	1,111	1,088	1,103	2,400	1,103
2019-10-15	1,089	1,107	1,079	1,104	3,900	1,104
2019-10-11	1,091	1,091	1,079	1,083	2,200	1,083
2019-10-10	1,100	1,101	1,061	1,091	3,600	1,091
2019-10-09	1,071	1,107	1,068	1,107	3,300	1,107
2019-10-08	1,068	1,092	1,068	1,087	2,300	1,087
2019-10-07	1,082	1,087	1,071	1,071	1,300	1,071
2019-10-04	1,102	1,102	1,042	1,083	4,000	1,083
2019-10-03	1,094	1,094	1,074	1,091	1,900	1,091
2019-10-02	1,101	1,122	1,100	1,115	5,100	1,115
2019-10-01	1,115	1,118	1,111	1,113	7,000	1,113
2019-09-30	1,105	1,108	1,102	1,103	3,700	1,103
2019-09-27	1,139	1,139	1,105	1,105	3,500	1,105
2019-09-26	1,149	1,159	1,144	1,157	7,900	1,157
2019-09-25	1,143	1,153	1,139	1,149	7,500	1,149
2019-09-24	1,138	1,149	1,137	1,147	8,000	1,147
2019-09-20	1,110	1,145	1,110	1,144	13,200	1,144
2019-09-19	1,097	1,104	1,091	1,104	2,800	1,104
2019-09-18	1,115	1,115	1,087	1,097	4,400	1,097
2019-09-17	1,101	1,102	1,090	1,091	4,900	1,091
2019-09-13	1,084	1,088	1,074	1,081	7,000	1,081
2019-09-12	1,067	1,083	1,063	1,076	4,300	1,076
2019-09-11	1,033	1,065	1,033	1,065	3,700	1,065
2019-09-10	1,037	1,045	1,037	1,045	2,800	1,045
2019-09-09	1,023	1,038	1,023	1,038	2,400	1,038
2019-09-06	1,035	1,035	1,014	1,023	1,500	1,023
2019-09-05	1,022	1,023	1,010	1,014	3,100	1,014
2019-09-04	1,006	1,020	1,005	1,005	1,600	1,005
2019-09-03	1,013	1,020	1,013	1,019	1,100	1,019
2019-09-02	989	1,017	989	1,013	3,700	1,013
2019-08-30	991	1,009	991	1,006	4,500	1,006
2019-08-29	991	999	991	997	1,300	997
2019-08-28	991	1,002	991	994	800	994
2019-08-27	986	1,001	986	999	2,100	999
2019-08-26	1,017	1,017	985	985	2,700	985
2019-08-23	1,018	1,018	996	1,002	1,400	1,002
2019-08-22	1,026	1,026	1,001	1,001	2,200	1,001
2019-08-21	993	1,003	992	997	2,600	997
2019-08-20	1,011	1,011	1,002	1,009	1,000	1,009
2019-08-19	992	1,008	992	998	1,800	998
2019-08-16	996	1,000	991	991	3,200	991
2019-08-15	998	998	990	996	1,900	996
2019-08-14	1,029	1,029	993	1,003	1,900	1,003
2019-08-13	1,006	1,006	972	987	3,900	987
2019-08-09	1,025	1,025	1,005	1,007	3,400	1,007
2019-08-08	1,030	1,030	999	1,006	2,100	1,006
2019-08-07	1,018	1,018	997	1,001	2,000	1,001
2019-08-06	961	1,001	961	997	5,000	997
2019-08-05	1,011	1,013	1,001	1,006	3,300	1,006
2019-08-02	1,021	1,035	1,011	1,011	3,100	1,011
2019-08-01	1,038	1,038	1,032	1,035	500	1,035
2019-07-31	1,027	1,027	1,027	1,027	100	1,027
2019-07-30	1,032	1,047	1,003	1,031	5,400	1,031
2019-07-29	1,049	1,049	1,031	1,032	1,600	1,032
2019-07-26	1,041	1,051	1,041	1,046	900	1,046
2019-07-25	1,073	1,073	1,049	1,058	3,700	1,058
2019-07-24	1,050	1,056	1,050	1,056	1,400	1,056
2019-07-23	1,045	1,055	1,045	1,055	1,200	1,055
2019-07-22	1,061	1,061	1,042	1,048	2,200	1,048
2019-07-19	1,016	1,057	1,016	1,040	4,000	1,040
2019-07-18	1,055	1,055	1,015	1,015	4,600	1,015
2019-07-17	1,047	1,058	1,037	1,041	1,400	1,041
2019-07-16	1,031	1,054	1,031	1,047	1,100	1,047
2019-07-12	1,042	1,042	1,030	1,030	3,500	1,030
2019-07-11	1,031	1,045	1,031	1,043	3,200	1,043
2019-07-10	1,031	1,042	1,031	1,037	1,500	1,037
2019-07-09	1,038	1,063	1,034	1,034	2,000	1,034
2019-07-08	1,050	1,054	1,049	1,054	1,400	1,054
2019-07-05	1,068	1,068	1,054	1,060	1,700	1,060
2019-07-04	1,054	1,057	1,053	1,053	1,400	1,053
2019-07-03	1,056	1,062	1,052	1,057	2,100	1,057
2019-07-02	1,040	1,053	1,040	1,053	2,200	1,053
2019-07-01	1,029	1,035	1,028	1,035	2,100	1,035
2019-06-28	1,036	1,038	1,025	1,025	1,700	1,025
2019-06-27	1,025	1,036	1,025	1,036	1,100	1,036
2019-06-26	1,025	1,025	1,023	1,025	1,500	1,025
2019-06-25	1,033	1,033	1,021	1,023	1,600	1,023
2019-06-24	1,013	1,033	1,013	1,031	1,400	1,031
2019-06-21	1,022	1,027	1,013	1,015	5,100	1,015
2019-06-20	1,034	1,054	998	1,022	8,600	1,022
2019-06-19	1,031	1,040	1,031	1,033	1,400	1,033
2019-06-18	1,050	1,050	1,031	1,035	1,300	1,035
2019-06-17	1,029	1,037	1,029	1,034	1,100	1,034
2019-06-14	1,050	1,050	1,028	1,031	1,900	1,031
2019-06-13	1,040	1,040	1,035	1,036	1,500	1,036
2019-06-12	1,066	1,066	1,041	1,043	1,800	1,043
2019-06-11	1,070	1,070	1,030	1,036	2,700	1,036
2019-06-10	1,033	1,055	1,028	1,050	2,600	1,050
2019-06-07	1,016	1,028	1,013	1,026	1,200	1,026
2019-06-06	1,022	1,031	1,016	1,016	3,000	1,016
2019-06-05	1,044	1,044	1,022	1,034	3,100	1,034
2019-06-04	1,034	1,034	1,011	1,030	3,100	1,030
2019-06-03	1,025	1,028	1,012	1,013	2,400	1,013
2019-05-31	1,058	1,058	1,003	1,025	3,400	1,025
2019-05-30	1,051	1,062	1,040	1,062	3,800	1,062
2019-05-29	1,057	1,072	1,055	1,070	2,100	1,070
2019-05-28	1,060	1,080	1,060	1,071	1,100	1,071
2019-05-27	1,048	1,067	1,048	1,063	1,700	1,063
2019-05-24	1,075	1,075	1,069	1,069	2,600	1,069
2019-05-23	1,079	1,079	1,069	1,070	1,800	1,070
2019-05-22	1,073	1,078	1,068	1,068	3,000	1,068
2019-05-21	1,059	1,063	1,056	1,057	1,900	1,057
2019-05-20	1,061	1,061	1,049	1,059	2,300	1,059
2019-05-17	1,049	1,049	1,038	1,047	1,300	1,047
2019-05-16	1,052	1,054	1,024	1,042	1,900	1,042
2019-05-15	1,054	1,054	1,024	1,052	1,100	1,052
2019-05-14	1,005	1,054	1,005	1,054	6,000	1,054
2019-05-13	1,062	1,062	1,025	1,025	1,800	1,025
2019-05-10	1,049	1,073	1,042	1,043	4,700	1,043
2019-05-09	1,045	1,073	1,045	1,049	3,300	1,049
2019-05-08	1,052	1,061	1,045	1,045	3,400	1,045
2019-05-07	1,057	1,061	1,056	1,056	1,000	1,056
2019-04-26	1,073	1,073	1,051	1,057	900	1,057
2019-04-25	1,073	1,073	1,063	1,065	900	1,065
2019-04-24	1,083	1,083	1,047	1,058	2,600	1,058
2019-04-23	1,084	1,084	1,053	1,070	2,300	1,070
2019-04-22	1,086	1,087	1,051	1,073	2,200	1,073
2019-04-19	1,084	1,086	1,080	1,082	1,800	1,082
2019-04-18	1,083	1,084	1,082	1,082	600	1,082
2019-04-17	1,074	1,084	1,069	1,084	1,400	1,084
2019-04-16	1,072	1,089	1,067	1,074	1,900	1,074
2019-04-15	1,066	1,083	1,066	1,078	2,700	1,078
2019-04-12	1,090	1,091	1,061	1,066	2,300	1,066
2019-04-11	1,062	1,092	1,062	1,086	1,200	1,086
2019-04-10	1,074	1,078	1,068	1,072	1,400	1,072
2019-04-09	1,088	1,088	1,076	1,080	1,800	1,080
2019-04-08	1,100	1,100	1,089	1,089	1,100	1,089
2019-04-05	1,088	1,095	1,075	1,089	2,700	1,089
2019-04-04	1,075	1,090	1,074	1,084	3,800	1,084
2019-04-03	1,078	1,100	1,067	1,100	5,400	1,100
2019-04-02	1,061	1,080	1,061	1,078	1,700	1,078
2019-04-01	1,073	1,081	1,061	1,061	3,400	1,061
2019-03-29	1,088	1,088	1,071	1,071	1,000	1,071
2019-03-28	1,061	1,090	1,061	1,088	3,900	1,088
2019-03-27	1,049	1,089	1,049	1,085	4,600	1,085
2019-03-26	1,093	1,102	1,083	1,102	6,600	1,102
2019-03-25	1,090	1,090	1,078	1,081	4,700	1,081
2019-03-22	1,088	1,088	1,076	1,084	2,600	1,084
2019-03-20	1,066	1,080	1,062	1,075	3,400	1,075
2019-03-19	1,067	1,082	1,065	1,065	4,400	1,065
2019-03-18	1,063	1,080	1,063	1,067	3,800	1,067
2019-03-15	1,086	1,087	1,060	1,080	4,500	1,080
2019-03-14	1,058	1,089	1,058	1,087	3,600	1,087
2019-03-13	1,080	1,088	1,077	1,081	800	1,081
2019-03-12	1,088	1,088	1,073	1,086	3,800	1,086
2019-03-11	1,060	1,089	1,060	1,065	1,900	1,065
2019-03-08	1,060	1,082	1,060	1,061	6,400	1,061
2019-03-07	1,063	1,083	1,063	1,083	3,400	1,083
2019-03-06	1,099	1,099	1,083	1,083	2,000	1,083
2019-03-05	1,086	1,087	1,079	1,082	2,400	1,082
2019-03-04	1,070	1,102	1,070	1,086	1,900	1,086
2019-03-01	1,078	1,078	1,056	1,069	2,600	1,069
2019-02-28	1,054	1,078	1,054	1,078	1,300	1,078
2019-02-27	1,070	1,085	1,070	1,077	3,300	1,077
2019-02-26	1,066	1,075	1,056	1,056	3,400	1,056
2019-02-25	1,077	1,078	1,070	1,078	1,400	1,078
2019-02-22	1,076	1,077	1,056	1,064	2,400	1,064
2019-02-21	1,051	1,059	1,051	1,059	1,300	1,059
2019-02-20	1,051	1,067	1,051	1,051	3,200	1,051
2019-02-19	1,074	1,075	1,051	1,067	2,900	1,067
2019-02-18	1,074	1,076	1,056	1,070	2,000	1,070
2019-02-15	1,055	1,063	1,051	1,063	1,900	1,063
2019-02-14	1,049	1,055	1,045	1,055	1,600	1,055
2019-02-13	1,044	1,049	1,044	1,049	1,900	1,049
2019-02-12	1,060	1,060	1,038	1,039	2,600	1,039
2019-02-08	1,060	1,060	1,040	1,046	1,600	1,046
2019-02-07	1,070	1,070	1,052	1,060	1,600	1,060
2019-02-06	1,070	1,071	1,051	1,071	1,100	1,071
2019-02-05	1,040	1,073	1,040	1,064	1,700	1,064
2019-02-04	1,038	1,060	1,038	1,040	2,100	1,040
2019-02-01	1,038	1,057	1,038	1,041	1,300	1,041
2019-01-31	1,019	1,059	1,019	1,050	1,100	1,050
2019-01-30	1,071	1,072	1,023	1,023	4,800	1,023
2019-01-29	1,061	1,061	1,049	1,058	800	1,058
2019-01-28	1,055	1,060	1,050	1,050	1,700	1,050
2019-01-25	1,060	1,060	1,048	1,048	1,600	1,048
2019-01-24	1,064	1,064	1,048	1,048	1,000	1,048
2019-01-23	1,046	1,046	1,022	1,022	1,300	1,022
2019-01-22	1,063	1,063	1,052	1,058	2,400	1,058
2019-01-21	1,048	1,050	1,037	1,044	1,000	1,044
2019-01-18	1,039	1,039	1,019	1,030	3,300	1,030
2019-01-17	1,045	1,045	1,010	1,024	3,600	1,024
2019-01-16	1,028	1,039	1,014	1,015	1,500	1,015
2019-01-15	1,047	1,047	1,019	1,028	2,100	1,028
2019-01-11	1,016	1,046	1,015	1,017	4,600	1,017
2019-01-10	1,027	1,031	1,023	1,025	2,500	1,025
2019-01-09	1,047	1,047	1,017	1,024	2,200	1,024
2019-01-08	1,018	1,018	1,011	1,017	2,900	1,017
2019-01-07	1,015	1,017	1,009	1,016	3,000	1,016
2019-01-04	974	1,009	962	1,004	8,200	1,004

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