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 |
---|---|---|---|---|---|---|
2021-12-30 | 1,021 | 1,021 | 1,017 | 1,017 | 600 | 1,017 |
2021-12-29 | 1,010 | 1,021 | 1,010 | 1,021 | 2,700 | 1,021 |
2021-12-28 | 1,007 | 1,015 | 1,007 | 1,010 | 4,200 | 1,010 |
2021-12-27 | 990 | 1,010 | 990 | 1,007 | 14,000 | 1,007 |
2021-12-24 | 995 | 1,015 | 995 | 1,014 | 9,800 | 1,014 |
2021-12-23 | 984 | 994 | 982 | 994 | 1,700 | 994 |
2021-12-22 | 988 | 988 | 980 | 984 | 3,300 | 984 |
2021-12-21 | 974 | 989 | 974 | 988 | 6,300 | 988 |
2021-12-20 | 980 | 980 | 970 | 975 | 3,600 | 975 |
2021-12-17 | 975 | 983 | 974 | 983 | 3,800 | 983 |
2021-12-16 | 975 | 980 | 975 | 975 | 7,600 | 975 |
2021-12-15 | 982 | 985 | 976 | 981 | 3,600 | 981 |
2021-12-14 | 982 | 988 | 982 | 985 | 4,200 | 985 |
2021-12-13 | 974 | 989 | 974 | 982 | 5,700 | 982 |
2021-12-10 | 1,000 | 1,000 | 989 | 989 | 1,900 | 989 |
2021-12-09 | 999 | 1,000 | 995 | 1,000 | 2,200 | 1,000 |
2021-12-08 | 993 | 998 | 988 | 996 | 2,400 | 996 |
2021-12-07 | 992 | 992 | 987 | 991 | 2,300 | 991 |
2021-12-06 | 975 | 980 | 960 | 966 | 10,400 | 966 |
2021-12-03 | 980 | 980 | 972 | 975 | 2,000 | 975 |
2021-12-02 | 975 | 994 | 975 | 978 | 3,100 | 978 |
2021-12-01 | 979 | 979 | 976 | 978 | 1,700 | 978 |
2021-11-30 | 982 | 997 | 974 | 979 | 1,600 | 979 |
2021-11-29 | 980 | 989 | 980 | 984 | 5,200 | 984 |
2021-11-26 | 982 | 991 | 982 | 985 | 2,100 | 985 |
2021-11-25 | 990 | 991 | 980 | 991 | 4,800 | 991 |
2021-11-24 | 1,007 | 1,007 | 992 | 995 | 2,100 | 995 |
2021-11-22 | 991 | 1,009 | 986 | 1,007 | 2,500 | 1,007 |
2021-11-19 | 995 | 997 | 986 | 991 | 1,800 | 991 |
2021-11-18 | 998 | 998 | 990 | 990 | 2,300 | 990 |
2021-11-17 | 1,006 | 1,006 | 999 | 999 | 700 | 999 |
2021-11-16 | 1,003 | 1,014 | 1,003 | 1,007 | 2,400 | 1,007 |
2021-11-15 | 1,010 | 1,019 | 1,010 | 1,015 | 1,800 | 1,015 |
2021-11-12 | 1,015 | 1,015 | 1,010 | 1,010 | 600 | 1,010 |
2021-11-11 | 1,019 | 1,019 | 1,007 | 1,007 | 900 | 1,007 |
2021-11-10 | 1,008 | 1,025 | 1,002 | 1,025 | 1,400 | 1,025 |
2021-11-09 | 1,020 | 1,021 | 1,002 | 1,002 | 2,800 | 1,002 |
2021-11-08 | 1,022 | 1,026 | 1,014 | 1,020 | 4,600 | 1,020 |
2021-11-05 | 1,038 | 1,038 | 1,016 | 1,022 | 4,200 | 1,022 |
2021-11-04 | 1,030 | 1,039 | 1,026 | 1,039 | 5,900 | 1,039 |
2021-11-02 | 1,019 | 1,027 | 1,007 | 1,027 | 2,400 | 1,027 |
2021-11-01 | 1,005 | 1,019 | 1,005 | 1,019 | 2,000 | 1,019 |
2021-10-29 | 1,001 | 1,004 | 999 | 1,002 | 3,900 | 1,002 |
2021-10-28 | 1,001 | 1,004 | 983 | 1,004 | 25,500 | 1,004 |
2021-10-27 | 1,015 | 1,015 | 1,000 | 1,010 | 2,100 | 1,010 |
2021-10-26 | 1,006 | 1,009 | 1,002 | 1,009 | 1,000 | 1,009 |
2021-10-25 | 1,005 | 1,018 | 1,005 | 1,006 | 2,300 | 1,006 |
2021-10-22 | 1,021 | 1,021 | 1,007 | 1,011 | 2,100 | 1,011 |
2021-10-21 | 1,016 | 1,024 | 1,003 | 1,021 | 900 | 1,021 |
2021-10-20 | 1,024 | 1,024 | 1,001 | 1,018 | 1,600 | 1,018 |
2021-10-19 | 1,009 | 1,024 | 1,003 | 1,016 | 6,000 | 1,016 |
2021-10-18 | 1,003 | 1,013 | 997 | 1,002 | 2,800 | 1,002 |
2021-10-15 | 1,005 | 1,010 | 1,000 | 1,003 | 2,100 | 1,003 |
2021-10-14 | 1,000 | 1,018 | 996 | 996 | 4,100 | 996 |
2021-10-13 | 1,026 | 1,026 | 1,003 | 1,003 | 2,900 | 1,003 |
2021-10-12 | 1,023 | 1,026 | 1,003 | 1,026 | 4,200 | 1,026 |
2021-10-11 | 1,014 | 1,016 | 1,013 | 1,015 | 2,400 | 1,015 |
2021-10-08 | 992 | 1,006 | 991 | 1,004 | 3,600 | 1,004 |
2021-10-07 | 991 | 993 | 991 | 993 | 500 | 993 |
2021-10-06 | 991 | 1,007 | 991 | 994 | 3,900 | 994 |
2021-10-05 | 998 | 1,003 | 989 | 991 | 6,500 | 991 |
2021-10-04 | 1,021 | 1,021 | 994 | 995 | 5,800 | 995 |
2021-10-01 | 1,030 | 1,030 | 1,007 | 1,009 | 8,000 | 1,009 |
2021-09-30 | 1,025 | 1,042 | 1,025 | 1,034 | 2,000 | 1,034 |
2021-09-29 | 1,043 | 1,047 | 998 | 1,019 | 16,400 | 1,019 |
2021-09-28 | 1,057 | 1,075 | 1,053 | 1,068 | 9,200 | 1,068 |
2021-09-27 | 1,043 | 1,070 | 1,043 | 1,062 | 11,300 | 1,062 |
2021-09-24 | 1,052 | 1,070 | 1,040 | 1,049 | 9,800 | 1,049 |
2021-09-22 | 1,049 | 1,049 | 1,038 | 1,038 | 1,700 | 1,038 |
2021-09-21 | 1,028 | 1,060 | 1,021 | 1,049 | 9,100 | 1,049 |
2021-09-17 | 1,062 | 1,062 | 1,036 | 1,057 | 6,800 | 1,057 |
2021-09-16 | 1,069 | 1,071 | 1,039 | 1,062 | 8,200 | 1,062 |
2021-09-15 | 1,048 | 1,069 | 1,047 | 1,055 | 4,100 | 1,055 |
2021-09-14 | 1,056 | 1,075 | 1,056 | 1,060 | 8,800 | 1,060 |
2021-09-13 | 1,058 | 1,065 | 1,050 | 1,065 | 6,500 | 1,065 |
2021-09-10 | 1,038 | 1,059 | 1,034 | 1,056 | 17,200 | 1,056 |
2021-09-09 | 1,046 | 1,046 | 1,030 | 1,042 | 8,300 | 1,042 |
2021-09-08 | 1,041 | 1,051 | 1,041 | 1,047 | 5,200 | 1,047 |
2021-09-07 | 1,042 | 1,061 | 1,039 | 1,044 | 7,400 | 1,044 |
2021-09-06 | 1,071 | 1,074 | 1,039 | 1,045 | 19,700 | 1,045 |
2021-09-03 | 1,010 | 1,027 | 1,010 | 1,011 | 14,800 | 1,011 |
2021-09-02 | 1,016 | 1,016 | 1,005 | 1,006 | 7,100 | 1,006 |
2021-09-01 | 1,016 | 1,024 | 1,004 | 1,008 | 5,900 | 1,008 |
2021-08-31 | 1,010 | 1,010 | 999 | 1,003 | 6,300 | 1,003 |
2021-08-30 | 993 | 1,010 | 986 | 1,010 | 9,000 | 1,010 |
2021-08-27 | 977 | 981 | 974 | 981 | 800 | 981 |
2021-08-26 | 976 | 980 | 975 | 980 | 1,400 | 980 |
2021-08-25 | 978 | 979 | 972 | 976 | 1,900 | 976 |
2021-08-24 | 973 | 979 | 971 | 979 | 3,600 | 979 |
2021-08-23 | 970 | 975 | 967 | 973 | 1,500 | 973 |
2021-08-20 | 984 | 984 | 950 | 955 | 16,100 | 955 |
2021-08-19 | 986 | 988 | 973 | 973 | 5,300 | 973 |
2021-08-18 | 996 | 996 | 985 | 988 | 11,300 | 988 |
2021-08-17 | 991 | 999 | 989 | 990 | 8,100 | 990 |
2021-08-16 | 993 | 993 | 990 | 990 | 4,600 | 990 |
2021-08-13 | 999 | 1,000 | 994 | 995 | 3,700 | 995 |
2021-08-12 | 1,002 | 1,002 | 996 | 999 | 1,800 | 999 |
2021-08-11 | 998 | 1,000 | 993 | 998 | 4,400 | 998 |
2021-08-10 | 996 | 1,000 | 995 | 995 | 2,300 | 995 |
2021-08-06 | 1,005 | 1,005 | 993 | 995 | 6,000 | 995 |
2021-08-05 | 1,000 | 1,004 | 998 | 998 | 2,500 | 998 |
2021-08-04 | 1,006 | 1,006 | 1,000 | 1,005 | 2,300 | 1,005 |
2021-08-03 | 1,000 | 1,006 | 998 | 1,006 | 2,500 | 1,006 |
2021-08-02 | 1,000 | 1,008 | 998 | 1,004 | 5,800 | 1,004 |
2021-07-30 | 1,000 | 1,000 | 998 | 998 | 2,500 | 998 |
2021-07-29 | 1,008 | 1,008 | 1,005 | 1,007 | 2,000 | 1,007 |
2021-07-28 | 1,005 | 1,005 | 999 | 999 | 2,700 | 999 |
2021-07-27 | 1,010 | 1,010 | 1,004 | 1,009 | 5,800 | 1,009 |
2021-07-26 | 1,005 | 1,006 | 1,000 | 1,000 | 1,100 | 1,000 |
2021-07-21 | 1,010 | 1,010 | 994 | 1,005 | 3,200 | 1,005 |
2021-07-20 | 990 | 1,005 | 988 | 993 | 5,600 | 993 |
2021-07-19 | 1,008 | 1,009 | 991 | 991 | 6,400 | 991 |
2021-07-16 | 996 | 1,008 | 996 | 998 | 4,900 | 998 |
2021-07-15 | 1,000 | 1,008 | 999 | 1,000 | 1,900 | 1,000 |
2021-07-14 | 1,002 | 1,008 | 1,002 | 1,003 | 1,100 | 1,003 |
2021-07-13 | 1,005 | 1,010 | 1,001 | 1,007 | 4,300 | 1,007 |
2021-07-12 | 996 | 1,006 | 993 | 1,002 | 2,200 | 1,002 |
2021-07-09 | 996 | 996 | 985 | 987 | 7,000 | 987 |
2021-07-08 | 1,000 | 1,001 | 997 | 997 | 2,900 | 997 |
2021-07-07 | 1,000 | 1,001 | 997 | 1,001 | 4,500 | 1,001 |
2021-07-06 | 1,000 | 1,000 | 996 | 996 | 4,000 | 996 |
2021-07-05 | 996 | 1,000 | 992 | 996 | 3,100 | 996 |
2021-07-02 | 986 | 999 | 986 | 998 | 4,400 | 998 |
2021-07-01 | 991 | 991 | 983 | 983 | 3,900 | 983 |
2021-06-30 | 1,000 | 1,009 | 983 | 991 | 5,200 | 991 |
2021-06-29 | 1,014 | 1,016 | 1,000 | 1,000 | 6,900 | 1,000 |
2021-06-28 | 1,000 | 1,014 | 1,000 | 1,014 | 10,700 | 1,014 |
2021-06-25 | 992 | 1,000 | 992 | 999 | 5,800 | 999 |
2021-06-24 | 988 | 990 | 986 | 987 | 1,400 | 987 |
2021-06-23 | 989 | 989 | 967 | 988 | 3,600 | 988 |
2021-06-22 | 988 | 989 | 974 | 981 | 5,300 | 981 |
2021-06-21 | 975 | 975 | 961 | 965 | 15,600 | 965 |
2021-06-18 | 989 | 991 | 976 | 976 | 7,100 | 976 |
2021-06-17 | 978 | 980 | 978 | 980 | 4,100 | 980 |
2021-06-16 | 990 | 990 | 979 | 979 | 3,800 | 979 |
2021-06-15 | 981 | 984 | 978 | 983 | 7,900 | 983 |
2021-06-14 | 993 | 994 | 980 | 983 | 6,300 | 983 |
2021-06-11 | 983 | 983 | 978 | 978 | 4,600 | 978 |
2021-06-10 | 988 | 989 | 981 | 986 | 3,900 | 986 |
2021-06-09 | 991 | 991 | 979 | 988 | 8,600 | 988 |
2021-06-08 | 984 | 988 | 980 | 987 | 2,800 | 987 |
2021-06-07 | 970 | 992 | 970 | 978 | 8,400 | 978 |
2021-06-04 | 961 | 966 | 955 | 963 | 13,700 | 963 |
2021-06-03 | 940 | 956 | 940 | 955 | 7,500 | 955 |
2021-06-02 | 943 | 954 | 940 | 951 | 8,400 | 951 |
2021-06-01 | 956 | 956 | 946 | 949 | 1,700 | 949 |
2021-05-31 | 971 | 971 | 948 | 948 | 4,900 | 948 |
2021-05-28 | 949 | 959 | 949 | 956 | 2,200 | 956 |
2021-05-27 | 952 | 969 | 949 | 949 | 3,500 | 949 |
2021-05-26 | 953 | 958 | 949 | 952 | 4,800 | 952 |
2021-05-25 | 969 | 970 | 953 | 953 | 5,500 | 953 |
2021-05-24 | 980 | 984 | 955 | 962 | 7,300 | 962 |
2021-05-21 | 960 | 960 | 947 | 954 | 9,900 | 954 |
2021-05-20 | 939 | 941 | 928 | 933 | 3,700 | 933 |
2021-05-19 | 918 | 930 | 915 | 927 | 5,000 | 927 |
2021-05-18 | 910 | 925 | 910 | 920 | 8,500 | 920 |
2021-05-17 | 915 | 916 | 900 | 908 | 6,900 | 908 |
2021-05-14 | 911 | 911 | 892 | 904 | 14,900 | 904 |
2021-05-13 | 853 | 880 | 851 | 851 | 3,500 | 851 |
2021-05-12 | 860 | 868 | 859 | 860 | 3,100 | 860 |
2021-05-11 | 870 | 873 | 858 | 858 | 5,900 | 858 |
2021-05-10 | 855 | 864 | 855 | 862 | 2,100 | 862 |
2021-05-07 | 854 | 870 | 854 | 863 | 7,200 | 863 |
2021-05-06 | 866 | 866 | 854 | 854 | 5,800 | 854 |
2021-04-30 | 877 | 877 | 849 | 855 | 18,100 | 855 |
2021-04-28 | 883 | 883 | 880 | 880 | 1,900 | 880 |
2021-04-27 | 883 | 883 | 882 | 883 | 900 | 883 |
2021-04-26 | 893 | 893 | 882 | 882 | 700 | 882 |
2021-04-23 | 898 | 898 | 886 | 888 | 1,100 | 888 |
2021-04-22 | 908 | 908 | 883 | 892 | 1,600 | 892 |
2021-04-21 | 880 | 890 | 878 | 884 | 1,700 | 884 |
2021-04-20 | 890 | 890 | 887 | 887 | 1,000 | 887 |
2021-04-19 | 890 | 898 | 890 | 890 | 2,000 | 890 |
2021-04-16 | 909 | 909 | 895 | 895 | 600 | 895 |
2021-04-15 | 903 | 903 | 898 | 898 | 3,100 | 898 |
2021-04-14 | 895 | 909 | 895 | 909 | 1,300 | 909 |
2021-04-13 | 910 | 910 | 898 | 905 | 700 | 905 |
2021-04-12 | 909 | 909 | 899 | 900 | 900 | 900 |
2021-04-09 | 900 | 909 | 900 | 909 | 1,700 | 909 |
2021-04-08 | 908 | 909 | 900 | 900 | 2,900 | 900 |
2021-04-07 | 908 | 908 | 908 | 908 | 700 | 908 |
2021-04-06 | 908 | 912 | 902 | 908 | 2,100 | 908 |
2021-04-05 | 894 | 908 | 894 | 908 | 4,900 | 908 |
2021-04-02 | 914 | 914 | 894 | 894 | 600 | 894 |
2021-04-01 | 901 | 916 | 901 | 904 | 1,600 | 904 |
2021-03-31 | 919 | 919 | 897 | 897 | 3,000 | 897 |
2021-03-30 | 909 | 922 | 900 | 922 | 3,000 | 922 |
2021-03-29 | 917 | 927 | 906 | 923 | 9,400 | 923 |
2021-03-26 | 920 | 936 | 915 | 917 | 9,700 | 917 |
2021-03-25 | 940 | 940 | 915 | 920 | 3,100 | 920 |
2021-03-24 | 920 | 941 | 920 | 925 | 4,500 | 925 |
2021-03-23 | 941 | 949 | 941 | 941 | 2,900 | 941 |
2021-03-22 | 932 | 948 | 927 | 941 | 7,700 | 941 |
2021-03-19 | 911 | 930 | 911 | 929 | 6,800 | 929 |
2021-03-18 | 918 | 925 | 918 | 925 | 5,200 | 925 |
2021-03-17 | 934 | 934 | 913 | 915 | 11,800 | 915 |
2021-03-16 | 926 | 934 | 919 | 934 | 3,100 | 934 |
2021-03-15 | 930 | 930 | 918 | 928 | 7,700 | 928 |
2021-03-12 | 909 | 922 | 909 | 922 | 4,000 | 922 |
2021-03-11 | 909 | 920 | 909 | 920 | 5,500 | 920 |
2021-03-10 | 900 | 909 | 897 | 908 | 2,400 | 908 |
2021-03-09 | 895 | 900 | 895 | 900 | 2,400 | 900 |
2021-03-08 | 900 | 900 | 882 | 891 | 2,100 | 891 |
2021-03-05 | 886 | 889 | 878 | 888 | 1,900 | 888 |
2021-03-04 | 890 | 899 | 880 | 886 | 4,400 | 886 |
2021-03-03 | 879 | 891 | 879 | 890 | 9,200 | 890 |
2021-03-02 | 891 | 894 | 886 | 888 | 13,100 | 888 |
2021-03-01 | 881 | 891 | 872 | 891 | 10,000 | 891 |
2021-02-26 | 881 | 881 | 878 | 878 | 3,000 | 878 |
2021-02-25 | 881 | 884 | 881 | 881 | 5,300 | 881 |
2021-02-24 | 885 | 886 | 882 | 882 | 4,000 | 882 |
2021-02-22 | 898 | 898 | 888 | 888 | 4,400 | 888 |
2021-02-19 | 888 | 900 | 886 | 886 | 3,400 | 886 |
2021-02-18 | 889 | 895 | 888 | 888 | 6,400 | 888 |
2021-02-17 | 900 | 913 | 900 | 904 | 2,100 | 904 |
2021-02-16 | 911 | 911 | 900 | 900 | 1,500 | 900 |
2021-02-15 | 918 | 920 | 903 | 917 | 3,300 | 917 |
2021-02-12 | 920 | 933 | 915 | 915 | 16,300 | 915 |
2021-02-10 | 903 | 918 | 887 | 915 | 8,300 | 915 |
2021-02-09 | 916 | 916 | 895 | 903 | 4,900 | 903 |
2021-02-08 | 909 | 916 | 909 | 916 | 3,700 | 916 |
2021-02-05 | 909 | 916 | 908 | 909 | 3,100 | 909 |
2021-02-04 | 915 | 918 | 906 | 909 | 1,400 | 909 |
2021-02-03 | 902 | 917 | 902 | 914 | 2,500 | 914 |
2021-02-02 | 891 | 915 | 891 | 911 | 8,100 | 911 |
2021-02-01 | 887 | 890 | 882 | 882 | 3,300 | 882 |
2021-01-29 | 885 | 900 | 885 | 887 | 7,800 | 887 |
2021-01-28 | 881 | 900 | 881 | 882 | 2,700 | 882 |
2021-01-27 | 881 | 897 | 881 | 881 | 1,600 | 881 |
2021-01-26 | 881 | 884 | 880 | 881 | 1,200 | 881 |
2021-01-25 | 899 | 899 | 878 | 878 | 1,600 | 878 |
2021-01-22 | 899 | 900 | 892 | 892 | 1,000 | 892 |
2021-01-21 | 879 | 887 | 879 | 884 | 1,900 | 884 |
2021-01-20 | 885 | 885 | 878 | 879 | 700 | 879 |
2021-01-19 | 879 | 887 | 879 | 880 | 400 | 880 |
2021-01-18 | 880 | 880 | 879 | 879 | 400 | 879 |
2021-01-15 | 891 | 891 | 880 | 880 | 2,900 | 880 |
2021-01-14 | 893 | 909 | 891 | 892 | 5,200 | 892 |
2021-01-13 | 901 | 901 | 886 | 899 | 1,800 | 899 |
2021-01-12 | 901 | 901 | 882 | 895 | 3,000 | 895 |
2021-01-08 | 903 | 903 | 898 | 901 | 1,400 | 901 |
2021-01-07 | 883 | 913 | 883 | 903 | 10,100 | 903 |
2021-01-06 | 893 | 893 | 882 | 882 | 2,500 | 882 |
2021-01-05 | 877 | 886 | 877 | 878 | 2,200 | 878 |
2021-01-04 | 874 | 925 | 873 | 890 | 9,600 | 890 |
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