7284 盟和産業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 887 | 890 | 876 | 886 | 1,400 | 886 |
2020-12-29 | 874 | 894 | 866 | 894 | 4,700 | 894 |
2020-12-28 | 881 | 881 | 860 | 874 | 7,500 | 874 |
2020-12-25 | 888 | 888 | 878 | 883 | 2,700 | 883 |
2020-12-24 | 882 | 889 | 882 | 888 | 3,300 | 888 |
2020-12-23 | 885 | 891 | 881 | 885 | 2,400 | 885 |
2020-12-22 | 917 | 925 | 893 | 893 | 7,600 | 893 |
2020-12-21 | 890 | 932 | 880 | 932 | 10,700 | 932 |
2020-12-18 | 889 | 889 | 874 | 889 | 600 | 889 |
2020-12-17 | 870 | 889 | 870 | 889 | 5,300 | 889 |
2020-12-16 | 871 | 885 | 870 | 878 | 8,100 | 878 |
2020-12-15 | 873 | 884 | 873 | 879 | 1,800 | 879 |
2020-12-14 | 888 | 888 | 883 | 888 | 3,500 | 888 |
2020-12-11 | 894 | 894 | 883 | 883 | 1,800 | 883 |
2020-12-10 | 886 | 894 | 886 | 893 | 3,200 | 893 |
2020-12-09 | 885 | 900 | 881 | 883 | 6,200 | 883 |
2020-12-08 | 883 | 895 | 883 | 886 | 5,700 | 886 |
2020-12-07 | 895 | 896 | 881 | 883 | 4,000 | 883 |
2020-12-04 | 885 | 890 | 882 | 889 | 9,900 | 889 |
2020-12-03 | 864 | 880 | 864 | 877 | 5,100 | 877 |
2020-12-02 | 861 | 870 | 860 | 863 | 6,800 | 863 |
2020-12-01 | 873 | 873 | 862 | 866 | 3,200 | 866 |
2020-11-30 | 880 | 882 | 870 | 873 | 3,500 | 873 |
2020-11-27 | 865 | 877 | 865 | 877 | 4,600 | 877 |
2020-11-26 | 866 | 871 | 862 | 863 | 1,600 | 863 |
2020-11-25 | 880 | 880 | 871 | 871 | 1,400 | 871 |
2020-11-24 | 865 | 878 | 865 | 877 | 2,300 | 877 |
2020-11-20 | 876 | 876 | 861 | 862 | 1,700 | 862 |
2020-11-19 | 866 | 866 | 858 | 861 | 900 | 861 |
2020-11-18 | 862 | 868 | 855 | 866 | 3,300 | 866 |
2020-11-17 | 885 | 885 | 869 | 877 | 1,700 | 877 |
2020-11-16 | 876 | 886 | 871 | 871 | 5,100 | 871 |
2020-11-13 | 898 | 903 | 875 | 875 | 2,500 | 875 |
2020-11-12 | 909 | 909 | 885 | 898 | 2,600 | 898 |
2020-11-11 | 904 | 910 | 891 | 910 | 2,500 | 910 |
2020-11-10 | 871 | 910 | 871 | 891 | 4,200 | 891 |
2020-11-09 | 883 | 885 | 871 | 871 | 7,000 | 871 |
2020-11-06 | 880 | 880 | 855 | 880 | 6,200 | 880 |
2020-11-05 | 898 | 898 | 870 | 880 | 3,100 | 880 |
2020-11-04 | 873 | 896 | 873 | 887 | 1,900 | 887 |
2020-11-02 | 870 | 894 | 870 | 888 | 1,100 | 888 |
2020-10-30 | 860 | 860 | 860 | 860 | 100 | 860 |
2020-10-29 | 884 | 885 | 867 | 867 | 1,900 | 867 |
2020-10-28 | 875 | 877 | 857 | 876 | 1,900 | 876 |
2020-10-27 | 895 | 901 | 894 | 901 | 1,200 | 901 |
2020-10-26 | 890 | 900 | 880 | 880 | 600 | 880 |
2020-10-23 | 900 | 900 | 887 | 890 | 2,700 | 890 |
2020-10-22 | 905 | 905 | 890 | 893 | 1,900 | 893 |
2020-10-21 | 897 | 899 | 890 | 895 | 3,000 | 895 |
2020-10-20 | 899 | 899 | 887 | 888 | 6,900 | 888 |
2020-10-19 | 899 | 900 | 899 | 900 | 600 | 900 |
2020-10-16 | 910 | 910 | 899 | 899 | 1,600 | 899 |
2020-10-15 | 907 | 909 | 900 | 901 | 2,300 | 901 |
2020-10-14 | 920 | 921 | 911 | 921 | 1,400 | 921 |
2020-10-13 | 941 | 941 | 922 | 922 | 1,200 | 922 |
2020-10-12 | 936 | 936 | 921 | 926 | 1,700 | 926 |
2020-10-09 | 930 | 930 | 922 | 922 | 900 | 922 |
2020-10-08 | 934 | 934 | 923 | 930 | 2,200 | 930 |
2020-10-07 | 930 | 934 | 920 | 934 | 1,500 | 934 |
2020-10-06 | 924 | 925 | 915 | 919 | 900 | 919 |
2020-10-05 | 916 | 922 | 908 | 911 | 3,700 | 911 |
2020-10-02 | 980 | 983 | 916 | 916 | 6,200 | 916 |
2020-09-30 | 999 | 1,004 | 991 | 1,002 | 3,600 | 1,002 |
2020-09-29 | 1,008 | 1,008 | 994 | 994 | 2,700 | 994 |
2020-09-28 | 999 | 1,005 | 986 | 1,005 | 5,800 | 1,005 |
2020-09-25 | 1,005 | 1,005 | 977 | 977 | 10,800 | 977 |
2020-09-24 | 998 | 1,005 | 990 | 1,005 | 10,300 | 1,005 |
2020-09-23 | 1,002 | 1,003 | 983 | 1,003 | 2,200 | 1,003 |
2020-09-18 | 1,013 | 1,013 | 993 | 1,003 | 5,400 | 1,003 |
2020-09-17 | 992 | 1,005 | 976 | 1,000 | 4,000 | 1,000 |
2020-09-16 | 935 | 1,060 | 927 | 1,008 | 10,300 | 1,008 |
2020-09-15 | 911 | 927 | 911 | 927 | 1,300 | 927 |
2020-09-14 | 915 | 920 | 914 | 920 | 1,700 | 920 |
2020-09-11 | 911 | 915 | 911 | 915 | 2,900 | 915 |
2020-09-10 | 900 | 910 | 886 | 910 | 4,900 | 910 |
2020-09-09 | 885 | 900 | 885 | 900 | 5,800 | 900 |
2020-09-08 | 887 | 897 | 886 | 897 | 4,000 | 897 |
2020-09-07 | 893 | 904 | 893 | 897 | 2,200 | 897 |
2020-09-04 | 885 | 901 | 885 | 891 | 5,800 | 891 |
2020-09-03 | 909 | 909 | 896 | 898 | 3,800 | 898 |
2020-09-02 | 905 | 905 | 900 | 902 | 700 | 902 |
2020-09-01 | 906 | 907 | 905 | 905 | 1,100 | 905 |
2020-08-31 | 904 | 906 | 900 | 906 | 2,900 | 906 |
2020-08-28 | 900 | 904 | 895 | 904 | 2,400 | 904 |
2020-08-27 | 898 | 906 | 898 | 902 | 2,400 | 902 |
2020-08-26 | 912 | 912 | 900 | 903 | 1,100 | 903 |
2020-08-25 | 913 | 913 | 911 | 912 | 1,200 | 912 |
2020-08-24 | 897 | 903 | 886 | 903 | 900 | 903 |
2020-08-21 | 897 | 897 | 893 | 893 | 700 | 893 |
2020-08-20 | 885 | 894 | 885 | 890 | 1,400 | 890 |
2020-08-19 | 887 | 892 | 887 | 892 | 900 | 892 |
2020-08-18 | 891 | 893 | 881 | 885 | 1,800 | 885 |
2020-08-17 | 877 | 898 | 877 | 890 | 1,600 | 890 |
2020-08-14 | 896 | 896 | 877 | 877 | 900 | 877 |
2020-08-13 | 899 | 905 | 895 | 896 | 3,100 | 896 |
2020-08-12 | 891 | 908 | 887 | 908 | 1,700 | 908 |
2020-08-11 | 865 | 895 | 865 | 894 | 2,300 | 894 |
2020-08-07 | 883 | 883 | 866 | 866 | 800 | 866 |
2020-08-06 | 885 | 885 | 875 | 884 | 600 | 884 |
2020-08-05 | 880 | 900 | 880 | 900 | 1,100 | 900 |
2020-08-04 | 858 | 880 | 858 | 880 | 4,800 | 880 |
2020-08-03 | 850 | 888 | 850 | 888 | 300 | 888 |
2020-07-31 | 861 | 875 | 860 | 860 | 2,800 | 860 |
2020-07-30 | 888 | 902 | 888 | 902 | 1,900 | 902 |
2020-07-29 | 885 | 894 | 885 | 888 | 1,000 | 888 |
2020-07-28 | 899 | 899 | 884 | 898 | 1,300 | 898 |
2020-07-27 | 906 | 906 | 896 | 897 | 1,800 | 897 |
2020-07-22 | 912 | 912 | 875 | 891 | 3,400 | 891 |
2020-07-21 | 863 | 904 | 863 | 897 | 2,500 | 897 |
2020-07-20 | 857 | 878 | 857 | 878 | 1,100 | 878 |
2020-07-17 | 870 | 870 | 856 | 856 | 900 | 856 |
2020-07-16 | 870 | 870 | 856 | 861 | 4,900 | 861 |
2020-07-15 | 863 | 886 | 863 | 886 | 3,800 | 886 |
2020-07-14 | 876 | 883 | 872 | 877 | 6,000 | 877 |
2020-07-13 | 860 | 875 | 860 | 872 | 2,500 | 872 |
2020-07-10 | 912 | 912 | 841 | 841 | 4,600 | 841 |
2020-07-09 | 914 | 927 | 914 | 920 | 700 | 920 |
2020-07-08 | 927 | 928 | 920 | 920 | 1,400 | 920 |
2020-07-07 | 943 | 943 | 920 | 920 | 2,400 | 920 |
2020-07-06 | 921 | 928 | 916 | 928 | 2,300 | 928 |
2020-07-03 | 912 | 912 | 912 | 912 | 400 | 912 |
2020-07-02 | 923 | 924 | 923 | 923 | 1,800 | 923 |
2020-07-01 | 960 | 960 | 920 | 920 | 1,300 | 920 |
2020-06-30 | 923 | 958 | 923 | 934 | 1,200 | 934 |
2020-06-29 | 925 | 936 | 924 | 934 | 1,800 | 934 |
2020-06-26 | 935 | 945 | 935 | 942 | 1,400 | 942 |
2020-06-25 | 935 | 939 | 935 | 935 | 1,700 | 935 |
2020-06-24 | 968 | 968 | 951 | 965 | 500 | 965 |
2020-06-23 | 969 | 969 | 969 | 969 | 300 | 969 |
2020-06-22 | 974 | 974 | 968 | 969 | 1,300 | 969 |
2020-06-19 | 951 | 959 | 951 | 959 | 1,100 | 959 |
2020-06-18 | 954 | 954 | 953 | 953 | 500 | 953 |
2020-06-17 | 953 | 962 | 953 | 954 | 2,100 | 954 |
2020-06-16 | 946 | 959 | 943 | 953 | 2,900 | 953 |
2020-06-15 | 958 | 961 | 956 | 961 | 1,800 | 961 |
2020-06-12 | 943 | 958 | 914 | 958 | 2,900 | 958 |
2020-06-11 | 963 | 965 | 953 | 953 | 3,000 | 953 |
2020-06-10 | 984 | 989 | 969 | 978 | 2,700 | 978 |
2020-06-09 | 1,002 | 1,002 | 982 | 993 | 2,300 | 993 |
2020-06-08 | 998 | 1,001 | 998 | 1,001 | 1,400 | 1,001 |
2020-06-05 | 995 | 995 | 980 | 988 | 3,100 | 988 |
2020-06-04 | 976 | 995 | 974 | 995 | 1,900 | 995 |
2020-06-03 | 990 | 991 | 979 | 991 | 2,200 | 991 |
2020-06-02 | 959 | 983 | 950 | 983 | 2,300 | 983 |
2020-06-01 | 967 | 967 | 958 | 959 | 300 | 959 |
2020-05-29 | 968 | 968 | 953 | 967 | 1,500 | 967 |
2020-05-28 | 968 | 971 | 963 | 963 | 2,600 | 963 |
2020-05-27 | 922 | 977 | 921 | 948 | 3,300 | 948 |
2020-05-26 | 939 | 939 | 908 | 937 | 5,600 | 937 |
2020-05-25 | 934 | 934 | 928 | 929 | 1,200 | 929 |
2020-05-22 | 945 | 978 | 929 | 934 | 5,800 | 934 |
2020-05-21 | 938 | 939 | 934 | 939 | 1,200 | 939 |
2020-05-20 | 940 | 940 | 940 | 940 | 1,500 | 940 |
2020-05-19 | 934 | 936 | 934 | 936 | 1,100 | 936 |
2020-05-18 | 933 | 934 | 928 | 934 | 1,000 | 934 |
2020-05-15 | 939 | 939 | 933 | 933 | 500 | 933 |
2020-05-14 | 938 | 938 | 916 | 930 | 1,700 | 930 |
2020-05-13 | 924 | 938 | 924 | 938 | 900 | 938 |
2020-05-12 | 944 | 944 | 930 | 938 | 2,700 | 938 |
2020-05-11 | 938 | 945 | 936 | 944 | 1,900 | 944 |
2020-05-08 | 937 | 938 | 919 | 938 | 2,200 | 938 |
2020-05-07 | 921 | 931 | 911 | 911 | 2,800 | 911 |
2020-05-01 | 949 | 949 | 930 | 936 | 1,900 | 936 |
2020-04-30 | 949 | 949 | 930 | 936 | 3,100 | 936 |
2020-04-28 | 926 | 949 | 926 | 941 | 1,600 | 941 |
2020-04-27 | 949 | 949 | 925 | 939 | 2,800 | 939 |
2020-04-24 | 925 | 928 | 918 | 928 | 2,300 | 928 |
2020-04-23 | 924 | 924 | 917 | 924 | 1,900 | 924 |
2020-04-22 | 924 | 925 | 908 | 925 | 2,800 | 925 |
2020-04-21 | 900 | 924 | 878 | 924 | 5,400 | 924 |
2020-04-20 | 913 | 922 | 885 | 900 | 1,400 | 900 |
2020-04-17 | 927 | 927 | 913 | 913 | 1,300 | 913 |
2020-04-16 | 918 | 918 | 882 | 908 | 3,100 | 908 |
2020-04-15 | 926 | 926 | 911 | 911 | 1,400 | 911 |
2020-04-14 | 920 | 926 | 914 | 926 | 3,100 | 926 |
2020-04-13 | 925 | 925 | 905 | 905 | 400 | 905 |
2020-04-10 | 928 | 940 | 920 | 940 | 3,000 | 940 |
2020-04-09 | 918 | 940 | 903 | 940 | 3,700 | 940 |
2020-04-08 | 878 | 917 | 873 | 907 | 4,700 | 907 |
2020-04-07 | 878 | 878 | 858 | 878 | 3,300 | 878 |
2020-04-06 | 803 | 833 | 800 | 818 | 3,700 | 818 |
2020-04-03 | 826 | 826 | 796 | 818 | 2,800 | 818 |
2020-04-02 | 878 | 878 | 816 | 826 | 2,000 | 826 |
2020-04-01 | 913 | 913 | 852 | 863 | 3,200 | 863 |
2020-03-31 | 862 | 898 | 862 | 898 | 3,000 | 898 |
2020-03-30 | 900 | 918 | 872 | 877 | 4,000 | 877 |
2020-03-27 | 886 | 948 | 880 | 880 | 6,600 | 880 |
2020-03-26 | 888 | 889 | 856 | 886 | 6,300 | 886 |
2020-03-25 | 868 | 893 | 868 | 878 | 3,700 | 878 |
2020-03-24 | 843 | 843 | 806 | 843 | 2,900 | 843 |
2020-03-23 | 830 | 843 | 790 | 843 | 3,000 | 843 |
2020-03-19 | 812 | 831 | 788 | 831 | 4,400 | 831 |
2020-03-18 | 791 | 833 | 782 | 782 | 4,800 | 782 |
2020-03-17 | 786 | 799 | 776 | 791 | 4,200 | 791 |
2020-03-16 | 793 | 802 | 785 | 786 | 3,800 | 786 |
2020-03-13 | 840 | 845 | 771 | 793 | 10,300 | 793 |
2020-03-12 | 903 | 914 | 865 | 865 | 2,600 | 865 |
2020-03-11 | 912 | 924 | 888 | 888 | 2,300 | 888 |
2020-03-10 | 860 | 921 | 860 | 918 | 4,200 | 918 |
2020-03-09 | 930 | 930 | 887 | 889 | 8,300 | 889 |
2020-03-06 | 975 | 978 | 956 | 956 | 3,500 | 956 |
2020-03-05 | 985 | 995 | 972 | 972 | 3,400 | 972 |
2020-03-04 | 980 | 984 | 971 | 971 | 2,200 | 971 |
2020-03-03 | 1,060 | 1,060 | 969 | 969 | 10,600 | 969 |
2020-03-02 | 940 | 970 | 940 | 956 | 5,600 | 956 |
2020-02-28 | 970 | 1,006 | 961 | 961 | 6,500 | 961 |
2020-02-27 | 1,019 | 1,019 | 993 | 993 | 6,400 | 993 |
2020-02-26 | 1,011 | 1,041 | 1,010 | 1,014 | 4,100 | 1,014 |
2020-02-25 | 1,018 | 1,027 | 1,010 | 1,013 | 6,800 | 1,013 |
2020-02-21 | 1,086 | 1,086 | 1,062 | 1,062 | 2,700 | 1,062 |
2020-02-20 | 1,060 | 1,065 | 1,056 | 1,056 | 800 | 1,056 |
2020-02-19 | 1,048 | 1,059 | 1,048 | 1,050 | 2,400 | 1,050 |
2020-02-18 | 1,058 | 1,058 | 1,050 | 1,050 | 2,700 | 1,050 |
2020-02-17 | 1,064 | 1,064 | 1,060 | 1,060 | 800 | 1,060 |
2020-02-14 | 1,081 | 1,098 | 1,062 | 1,064 | 7,000 | 1,064 |
2020-02-13 | 1,091 | 1,096 | 1,089 | 1,093 | 2,800 | 1,093 |
2020-02-12 | 1,095 | 1,095 | 1,089 | 1,091 | 1,400 | 1,091 |
2020-02-10 | 1,090 | 1,106 | 1,080 | 1,099 | 2,600 | 1,099 |
2020-02-07 | 1,114 | 1,115 | 1,086 | 1,088 | 5,000 | 1,088 |
2020-02-06 | 1,091 | 1,121 | 1,091 | 1,121 | 3,000 | 1,121 |
2020-02-05 | 1,079 | 1,103 | 1,079 | 1,091 | 3,900 | 1,091 |
2020-02-04 | 1,079 | 1,079 | 1,070 | 1,077 | 2,400 | 1,077 |
2020-02-03 | 1,057 | 1,079 | 1,057 | 1,079 | 4,100 | 1,079 |
2020-01-31 | 1,071 | 1,093 | 1,071 | 1,079 | 2,300 | 1,079 |
2020-01-30 | 1,100 | 1,100 | 1,065 | 1,065 | 4,600 | 1,065 |
2020-01-29 | 1,110 | 1,110 | 1,086 | 1,087 | 4,000 | 1,087 |
2020-01-28 | 1,122 | 1,124 | 1,100 | 1,103 | 8,100 | 1,103 |
2020-01-27 | 1,133 | 1,133 | 1,122 | 1,122 | 3,300 | 1,122 |
2020-01-24 | 1,146 | 1,146 | 1,130 | 1,130 | 2,800 | 1,130 |
2020-01-23 | 1,141 | 1,146 | 1,140 | 1,140 | 1,300 | 1,140 |
2020-01-22 | 1,154 | 1,154 | 1,144 | 1,144 | 3,400 | 1,144 |
2020-01-21 | 1,144 | 1,149 | 1,144 | 1,147 | 1,400 | 1,147 |
2020-01-20 | 1,138 | 1,144 | 1,136 | 1,144 | 1,100 | 1,144 |
2020-01-17 | 1,146 | 1,146 | 1,122 | 1,138 | 3,600 | 1,138 |
2020-01-16 | 1,133 | 1,139 | 1,133 | 1,134 | 2,500 | 1,134 |
2020-01-15 | 1,139 | 1,139 | 1,132 | 1,138 | 1,300 | 1,138 |
2020-01-14 | 1,149 | 1,150 | 1,130 | 1,139 | 3,700 | 1,139 |
2020-01-10 | 1,160 | 1,160 | 1,131 | 1,136 | 4,100 | 1,136 |
2020-01-09 | 1,124 | 1,145 | 1,124 | 1,144 | 6,100 | 1,144 |
2020-01-08 | 1,142 | 1,143 | 1,120 | 1,120 | 5,400 | 1,120 |
2020-01-07 | 1,160 | 1,160 | 1,140 | 1,149 | 4,300 | 1,149 |
2020-01-06 | 1,148 | 1,154 | 1,144 | 1,144 | 2,000 | 1,144 |
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