7284 盟和産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0211,0211,0171,0176001,017
2021-12-291,0101,0211,0101,0212,7001,021
2021-12-281,0071,0151,0071,0104,2001,010
2021-12-279901,0109901,00714,0001,007
2021-12-249951,0159951,0149,8001,014
2021-12-239849949829941,700994
2021-12-229889889809843,300984
2021-12-219749899749886,300988
2021-12-209809809709753,600975
2021-12-179759839749833,800983
2021-12-169759809759757,600975
2021-12-159829859769813,600981
2021-12-149829889829854,200985
2021-12-139749899749825,700982
2021-12-101,0001,0009899891,900989
2021-12-099991,0009951,0002,2001,000
2021-12-089939989889962,400996
2021-12-079929929879912,300991
2021-12-0697598096096610,400966
2021-12-039809809729752,000975
2021-12-029759949759783,100978
2021-12-019799799769781,700978
2021-11-309829979749791,600979
2021-11-299809899809845,200984
2021-11-269829919829852,100985
2021-11-259909919809914,800991
2021-11-241,0071,0079929952,100995
2021-11-229911,0099861,0072,5001,007
2021-11-199959979869911,800991
2021-11-189989989909902,300990
2021-11-171,0061,006999999700999
2021-11-161,0031,0141,0031,0072,4001,007
2021-11-151,0101,0191,0101,0151,8001,015
2021-11-121,0151,0151,0101,0106001,010
2021-11-111,0191,0191,0071,0079001,007
2021-11-101,0081,0251,0021,0251,4001,025
2021-11-091,0201,0211,0021,0022,8001,002
2021-11-081,0221,0261,0141,0204,6001,020
2021-11-051,0381,0381,0161,0224,2001,022
2021-11-041,0301,0391,0261,0395,9001,039
2021-11-021,0191,0271,0071,0272,4001,027
2021-11-011,0051,0191,0051,0192,0001,019
2021-10-291,0011,0049991,0023,9001,002
2021-10-281,0011,0049831,00425,5001,004
2021-10-271,0151,0151,0001,0102,1001,010
2021-10-261,0061,0091,0021,0091,0001,009
2021-10-251,0051,0181,0051,0062,3001,006
2021-10-221,0211,0211,0071,0112,1001,011
2021-10-211,0161,0241,0031,0219001,021
2021-10-201,0241,0241,0011,0181,6001,018
2021-10-191,0091,0241,0031,0166,0001,016
2021-10-181,0031,0139971,0022,8001,002
2021-10-151,0051,0101,0001,0032,1001,003
2021-10-141,0001,0189969964,100996
2021-10-131,0261,0261,0031,0032,9001,003
2021-10-121,0231,0261,0031,0264,2001,026
2021-10-111,0141,0161,0131,0152,4001,015
2021-10-089921,0069911,0043,6001,004
2021-10-07991993991993500993
2021-10-069911,0079919943,900994
2021-10-059981,0039899916,500991
2021-10-041,0211,0219949955,800995
2021-10-011,0301,0301,0071,0098,0001,009
2021-09-301,0251,0421,0251,0342,0001,034
2021-09-291,0431,0479981,01916,4001,019
2021-09-281,0571,0751,0531,0689,2001,068
2021-09-271,0431,0701,0431,06211,3001,062
2021-09-241,0521,0701,0401,0499,8001,049
2021-09-221,0491,0491,0381,0381,7001,038
2021-09-211,0281,0601,0211,0499,1001,049
2021-09-171,0621,0621,0361,0576,8001,057
2021-09-161,0691,0711,0391,0628,2001,062
2021-09-151,0481,0691,0471,0554,1001,055
2021-09-141,0561,0751,0561,0608,8001,060
2021-09-131,0581,0651,0501,0656,5001,065
2021-09-101,0381,0591,0341,05617,2001,056
2021-09-091,0461,0461,0301,0428,3001,042
2021-09-081,0411,0511,0411,0475,2001,047
2021-09-071,0421,0611,0391,0447,4001,044
2021-09-061,0711,0741,0391,04519,7001,045
2021-09-031,0101,0271,0101,01114,8001,011
2021-09-021,0161,0161,0051,0067,1001,006
2021-09-011,0161,0241,0041,0085,9001,008
2021-08-311,0101,0109991,0036,3001,003
2021-08-309931,0109861,0109,0001,010
2021-08-27977981974981800981
2021-08-269769809759801,400980
2021-08-259789799729761,900976
2021-08-249739799719793,600979
2021-08-239709759679731,500973
2021-08-2098498495095516,100955
2021-08-199869889739735,300973
2021-08-1899699698598811,300988
2021-08-179919999899908,100990
2021-08-169939939909904,600990
2021-08-139991,0009949953,700995
2021-08-121,0021,0029969991,800999
2021-08-119981,0009939984,400998
2021-08-109961,0009959952,300995
2021-08-061,0051,0059939956,000995
2021-08-051,0001,0049989982,500998
2021-08-041,0061,0061,0001,0052,3001,005
2021-08-031,0001,0069981,0062,5001,006
2021-08-021,0001,0089981,0045,8001,004
2021-07-301,0001,0009989982,500998
2021-07-291,0081,0081,0051,0072,0001,007
2021-07-281,0051,0059999992,700999
2021-07-271,0101,0101,0041,0095,8001,009
2021-07-261,0051,0061,0001,0001,1001,000
2021-07-211,0101,0109941,0053,2001,005
2021-07-209901,0059889935,600993
2021-07-191,0081,0099919916,400991
2021-07-169961,0089969984,900998
2021-07-151,0001,0089991,0001,9001,000
2021-07-141,0021,0081,0021,0031,1001,003
2021-07-131,0051,0101,0011,0074,3001,007
2021-07-129961,0069931,0022,2001,002
2021-07-099969969859877,000987
2021-07-081,0001,0019979972,900997
2021-07-071,0001,0019971,0014,5001,001
2021-07-061,0001,0009969964,000996
2021-07-059961,0009929963,100996
2021-07-029869999869984,400998
2021-07-019919919839833,900983
2021-06-301,0001,0099839915,200991
2021-06-291,0141,0161,0001,0006,9001,000
2021-06-281,0001,0141,0001,01410,7001,014
2021-06-259921,0009929995,800999
2021-06-249889909869871,400987
2021-06-239899899679883,600988
2021-06-229889899749815,300981
2021-06-2197597596196515,600965
2021-06-189899919769767,100976
2021-06-179789809789804,100980
2021-06-169909909799793,800979
2021-06-159819849789837,900983
2021-06-149939949809836,300983
2021-06-119839839789784,600978
2021-06-109889899819863,900986
2021-06-099919919799888,600988
2021-06-089849889809872,800987
2021-06-079709929709788,400978
2021-06-0496196695596313,700963
2021-06-039409569409557,500955
2021-06-029439549409518,400951
2021-06-019569569469491,700949
2021-05-319719719489484,900948
2021-05-289499599499562,200956
2021-05-279529699499493,500949
2021-05-269539589499524,800952
2021-05-259699709539535,500953
2021-05-249809849559627,300962
2021-05-219609609479549,900954
2021-05-209399419289333,700933
2021-05-199189309159275,000927
2021-05-189109259109208,500920
2021-05-179159169009086,900908
2021-05-1491191189290414,900904
2021-05-138538808518513,500851
2021-05-128608688598603,100860
2021-05-118708738588585,900858
2021-05-108558648558622,100862
2021-05-078548708548637,200863
2021-05-068668668548545,800854
2021-04-3087787784985518,100855
2021-04-288838838808801,900880
2021-04-27883883882883900883
2021-04-26893893882882700882
2021-04-238988988868881,100888
2021-04-229089088838921,600892
2021-04-218808908788841,700884
2021-04-208908908878871,000887
2021-04-198908988908902,000890
2021-04-16909909895895600895
2021-04-159039038988983,100898
2021-04-148959098959091,300909
2021-04-13910910898905700905
2021-04-12909909899900900900
2021-04-099009099009091,700909
2021-04-089089099009002,900900
2021-04-07908908908908700908
2021-04-069089129029082,100908
2021-04-058949088949084,900908
2021-04-02914914894894600894
2021-04-019019169019041,600904
2021-03-319199198978973,000897
2021-03-309099229009223,000922
2021-03-299179279069239,400923
2021-03-269209369159179,700917
2021-03-259409409159203,100920
2021-03-249209419209254,500925
2021-03-239419499419412,900941
2021-03-229329489279417,700941
2021-03-199119309119296,800929
2021-03-189189259189255,200925
2021-03-1793493491391511,800915
2021-03-169269349199343,100934
2021-03-159309309189287,700928
2021-03-129099229099224,000922
2021-03-119099209099205,500920
2021-03-109009098979082,400908
2021-03-098959008959002,400900
2021-03-089009008828912,100891
2021-03-058868898788881,900888
2021-03-048908998808864,400886
2021-03-038798918798909,200890
2021-03-0289189488688813,100888
2021-03-0188189187289110,000891
2021-02-268818818788783,000878
2021-02-258818848818815,300881
2021-02-248858868828824,000882
2021-02-228988988888884,400888
2021-02-198889008868863,400886
2021-02-188898958888886,400888
2021-02-179009139009042,100904
2021-02-169119119009001,500900
2021-02-159189209039173,300917
2021-02-1292093391591516,300915
2021-02-109039188879158,300915
2021-02-099169168959034,900903
2021-02-089099169099163,700916
2021-02-059099169089093,100909
2021-02-049159189069091,400909
2021-02-039029179029142,500914
2021-02-028919158919118,100911
2021-02-018878908828823,300882
2021-01-298859008858877,800887
2021-01-288819008818822,700882
2021-01-278818978818811,600881
2021-01-268818848808811,200881
2021-01-258998998788781,600878
2021-01-228999008928921,000892
2021-01-218798878798841,900884
2021-01-20885885878879700879
2021-01-19879887879880400880
2021-01-18880880879879400879
2021-01-158918918808802,900880
2021-01-148939098918925,200892
2021-01-139019018868991,800899
2021-01-129019018828953,000895
2021-01-089039038989011,400901
2021-01-0788391388390310,100903
2021-01-068938938828822,500882
2021-01-058778868778782,200878
2021-01-048749258738909,600890

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