7284 盟和産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	928	928	918	925	1,600	925
2022-12-29	920	927	915	920	2,700	920
2022-12-28	920	924	916	920	2,000	920
2022-12-27	919	920	914	920	6,400	920
2022-12-26	924	925	919	919	6,300	919
2022-12-23	924	924	915	915	2,700	915
2022-12-22	921	921	909	909	4,100	909
2022-12-21	920	920	910	910	12,000	910
2022-12-20	925	926	912	912	6,700	912
2022-12-19	936	940	928	930	2,400	930
2022-12-16	940	940	936	936	2,500	936
2022-12-15	943	947	933	942	9,600	942
2022-12-14	918	946	918	946	9,800	946
2022-12-13	925	925	918	918	1,500	918
2022-12-12	925	928	916	917	8,900	917
2022-12-09	918	923	917	923	1,600	923
2022-12-08	924	924	915	918	8,200	918
2022-12-07	923	923	919	921	2,400	921
2022-12-06	923	926	919	923	2,800	923
2022-12-05	932	932	924	924	1,900	924
2022-12-02	924	928	916	924	4,600	924
2022-12-01	933	933	921	924	10,800	924
2022-11-30	938	938	929	929	2,800	929
2022-11-29	935	940	930	932	4,300	932
2022-11-28	945	945	930	935	5,000	935
2022-11-25	943	943	936	936	2,400	936
2022-11-24	927	952	927	934	9,700	934
2022-11-22	930	935	924	935	6,800	935
2022-11-21	923	928	919	928	4,600	928
2022-11-18	922	922	915	919	3,700	919
2022-11-17	917	919	915	915	1,300	915
2022-11-16	923	923	912	915	5,100	915
2022-11-15	917	924	915	916	2,300	916
2022-11-14	922	936	917	917	5,100	917
2022-11-11	920	938	916	922	13,100	922
2022-11-10	938	939	926	926	1,200	926
2022-11-09	944	944	923	938	3,700	938
2022-11-08	944	947	930	935	3,900	935
2022-11-07	940	947	930	935	5,300	935
2022-11-04	948	948	921	922	3,400	922
2022-11-02	954	954	934	934	3,500	934
2022-11-01	944	944	937	939	2,000	939
2022-10-31	952	952	930	934	8,700	934
2022-10-28	957	971	943	943	30,400	943
2022-10-27	978	980	963	969	2,100	969
2022-10-26	977	979	967	978	1,800	978
2022-10-25	973	977	962	975	3,600	975
2022-10-24	976	976	961	961	1,400	961
2022-10-21	968	973	964	964	4,000	964
2022-10-20	967	968	961	966	2,000	966
2022-10-19	956	968	956	968	2,200	968
2022-10-18	958	968	955	958	3,900	958
2022-10-17	970	970	955	960	3,300	960
2022-10-14	980	980	965	972	4,100	972
2022-10-13	970	1,000	970	982	7,100	982
2022-10-12	975	1,000	966	1,000	3,800	1,000
2022-10-11	951	979	951	975	9,500	975
2022-10-07	945	960	945	951	7,300	951
2022-10-06	949	954	944	953	4,500	953
2022-10-05	946	960	944	950	6,600	950
2022-10-04	950	961	947	952	5,100	952
2022-10-03	963	968	951	955	4,200	955
2022-09-30	971	978	968	978	3,600	978
2022-09-29	951	982	951	970	3,400	970
2022-09-28	972	982	972	978	4,400	978
2022-09-27	970	984	970	973	5,400	973
2022-09-26	971	974	965	970	7,700	970
2022-09-22	985	988	971	971	5,200	971
2022-09-21	978	981	977	981	2,100	981
2022-09-20	976	989	975	986	5,700	986
2022-09-16	977	978	977	978	1,900	978
2022-09-15	977	985	977	979	5,700	979
2022-09-14	980	1,020	980	988	6,700	988
2022-09-13	990	1,000	988	989	7,400	989
2022-09-12	992	1,003	989	990	2,600	990
2022-09-09	986	999	985	992	5,300	992
2022-09-08	990	996	990	996	2,400	996
2022-09-07	987	998	987	997	3,300	997
2022-09-06	992	992	986	988	2,800	988
2022-09-05	987	997	987	992	2,300	992
2022-09-02	1,000	1,000	987	987	2,500	987
2022-09-01	989	995	988	990	2,800	990
2022-08-31	994	997	994	996	900	996
2022-08-30	992	1,001	991	1,001	2,800	1,001
2022-08-29	990	993	990	992	1,900	992
2022-08-26	1,000	1,001	998	1,001	600	1,001
2022-08-25	993	1,007	990	1,004	16,800	1,004
2022-08-24	988	993	986	993	1,500	993
2022-08-23	985	993	985	988	2,200	988
2022-08-22	987	989	982	989	2,800	989
2022-08-19	981	989	981	989	2,400	989
2022-08-18	982	983	980	980	1,800	980
2022-08-17	991	991	982	982	3,500	982
2022-08-16	985	992	984	985	3,800	985
2022-08-15	990	991	981	984	2,600	984
2022-08-12	978	996	978	995	3,500	995
2022-08-10	977	983	977	978	900	978
2022-08-09	979	987	977	977	3,100	977
2022-08-08	977	986	977	984	1,400	984
2022-08-05	973	985	973	977	4,500	977
2022-08-04	988	990	965	977	10,300	977
2022-08-03	996	996	989	990	3,700	990
2022-08-02	996	1,005	996	996	1,600	996
2022-08-01	999	1,000	997	997	1,900	997
2022-07-29	1,008	1,015	1,000	1,004	2,800	1,004
2022-07-28	1,016	1,017	1,007	1,010	2,300	1,010
2022-07-27	1,016	1,020	1,011	1,011	900	1,011
2022-07-26	1,019	1,019	1,019	1,019	300	1,019
2022-07-25	1,028	1,028	1,009	1,019	2,600	1,019
2022-07-22	1,010	1,012	1,006	1,006	3,500	1,006
2022-07-21	1,001	1,010	1,000	1,010	1,300	1,010
2022-07-20	1,010	1,010	1,003	1,009	1,800	1,009
2022-07-19	989	1,005	989	999	7,900	999
2022-07-15	1,008	1,008	986	988	6,300	988
2022-07-14	997	1,000	997	1,000	300	1,000
2022-07-13	992	1,001	992	1,000	7,000	1,000
2022-07-12	999	1,005	992	992	7,700	992
2022-07-11	999	1,009	992	1,003	16,500	1,003
2022-07-08	1,003	1,006	1,000	1,000	3,600	1,000
2022-07-07	996	1,008	996	1,008	2,300	1,008
2022-07-06	993	1,006	991	996	4,000	996
2022-07-05	1,019	1,022	994	995	7,300	995
2022-07-04	996	1,019	996	1,019	2,800	1,019
2022-07-01	1,011	1,011	993	993	4,300	993
2022-06-30	1,027	1,039	1,011	1,011	5,600	1,011
2022-06-29	1,016	1,027	1,013	1,027	6,300	1,027
2022-06-28	1,020	1,025	1,002	1,025	2,500	1,025
2022-06-27	1,017	1,027	1,007	1,027	800	1,027
2022-06-24	1,029	1,029	1,015	1,017	1,100	1,017
2022-06-23	1,019	1,028	1,019	1,027	600	1,027
2022-06-22	1,028	1,028	1,007	1,019	3,500	1,019
2022-06-21	1,009	1,022	1,009	1,020	4,700	1,020
2022-06-20	1,029	1,029	1,009	1,009	4,500	1,009
2022-06-17	1,020	1,034	1,018	1,034	2,100	1,034
2022-06-16	1,035	1,040	1,017	1,040	4,800	1,040
2022-06-15	998	1,016	998	1,009	3,200	1,009
2022-06-14	1,001	1,015	999	1,006	6,400	1,006
2022-06-13	1,003	1,013	1,003	1,006	3,100	1,006
2022-06-10	1,011	1,019	1,010	1,018	1,800	1,018
2022-06-09	1,022	1,034	1,011	1,020	6,500	1,020
2022-06-08	1,009	1,028	1,000	1,010	3,600	1,010
2022-06-07	1,014	1,014	1,009	1,009	1,600	1,009
2022-06-06	1,032	1,032	1,002	1,006	4,900	1,006
2022-06-03	1,038	1,038	1,025	1,029	2,900	1,029
2022-06-02	1,041	1,041	1,028	1,030	1,000	1,030
2022-06-01	1,025	1,037	1,025	1,037	900	1,037
2022-05-31	1,024	1,046	1,009	1,043	2,800	1,043
2022-05-30	1,024	1,050	1,024	1,050	7,800	1,050
2022-05-27	1,030	1,045	1,030	1,042	2,200	1,042
2022-05-26	1,017	1,030	1,011	1,030	2,700	1,030
2022-05-25	1,000	1,010	987	1,010	4,100	1,010
2022-05-24	1,005	1,011	1,005	1,005	1,200	1,005
2022-05-23	1,017	1,018	1,016	1,016	1,100	1,016
2022-05-20	1,028	1,028	1,012	1,018	2,300	1,018
2022-05-19	1,017	1,017	998	1,001	700	1,001
2022-05-18	991	1,017	991	1,017	4,100	1,017
2022-05-17	998	1,011	990	992	3,700	992
2022-05-16	997	1,005	995	1,003	4,000	1,003
2022-05-13	970	1,019	970	996	4,300	996
2022-05-12	1,030	1,030	1,000	1,000	2,500	1,000
2022-05-11	1,013	1,038	1,002	1,011	3,300	1,011
2022-05-10	1,005	1,013	1,005	1,013	1,000	1,013
2022-05-09	1,006	1,045	1,006	1,035	2,900	1,035
2022-05-06	1,045	1,055	1,045	1,052	4,500	1,052
2022-05-02	1,018	1,045	1,018	1,045	2,800	1,045
2022-04-28	1,048	1,048	1,022	1,042	5,200	1,042
2022-04-27	1,007	1,048	1,007	1,048	14,600	1,048
2022-04-26	1,008	1,008	1,008	1,008	500	1,008
2022-04-25	981	1,023	981	1,012	3,100	1,012
2022-04-22	1,030	1,030	1,010	1,021	2,900	1,021
2022-04-21	1,028	1,029	1,019	1,027	3,200	1,027
2022-04-20	1,010	1,030	1,010	1,017	6,000	1,017
2022-04-19	955	1,007	955	1,006	11,200	1,006
2022-04-18	974	974	946	957	6,600	957
2022-04-15	980	1,004	954	974	30,200	974
2022-04-14	1,003	1,022	1,003	1,022	2,000	1,022
2022-04-13	998	1,005	997	1,003	2,100	1,003
2022-04-12	1,003	1,004	998	1,000	2,000	1,000
2022-04-11	995	1,003	995	1,003	3,000	1,003
2022-04-08	1,000	1,010	999	1,010	4,300	1,010
2022-04-07	1,002	1,006	1,000	1,000	3,100	1,000
2022-04-06	1,015	1,016	1,014	1,016	2,700	1,016
2022-04-05	1,020	1,021	1,017	1,018	3,700	1,018
2022-04-04	1,006	1,022	1,006	1,020	3,200	1,020
2022-04-01	1,020	1,020	1,002	1,017	5,000	1,017
2022-03-31	1,022	1,024	1,012	1,019	3,300	1,019
2022-03-30	1,026	1,029	1,020	1,029	2,400	1,029
2022-03-29	1,046	1,046	1,010	1,030	6,700	1,030
2022-03-28	1,048	1,048	1,046	1,048	1,100	1,048
2022-03-25	1,050	1,050	1,039	1,048	3,000	1,048
2022-03-24	1,019	1,039	1,019	1,039	2,500	1,039
2022-03-23	1,026	1,038	1,019	1,033	5,400	1,033
2022-03-22	1,021	1,036	1,021	1,026	5,700	1,026
2022-03-18	1,025	1,048	1,019	1,047	7,800	1,047
2022-03-17	1,025	1,033	1,012	1,033	3,700	1,033
2022-03-16	1,032	1,032	1,011	1,025	1,500	1,025
2022-03-15	1,010	1,033	1,005	1,032	2,000	1,032
2022-03-14	1,003	1,021	1,003	1,016	1,800	1,016
2022-03-11	1,012	1,031	1,012	1,031	2,400	1,031
2022-03-10	1,016	1,034	1,013	1,034	8,100	1,034
2022-03-09	1,002	1,011	1,001	1,010	2,800	1,010
2022-03-08	1,003	1,016	1,002	1,008	13,500	1,008
2022-03-07	1,023	1,023	1,004	1,012	17,800	1,012
2022-03-04	1,014	1,014	1,010	1,010	2,800	1,010
2022-03-03	1,020	1,020	1,016	1,016	1,100	1,016
2022-03-02	1,020	1,022	1,015	1,015	2,500	1,015
2022-03-01	1,027	1,030	1,022	1,028	3,200	1,028
2022-02-28	1,012	1,029	1,012	1,022	10,700	1,022
2022-02-25	1,015	1,015	1,011	1,012	5,100	1,012
2022-02-24	1,012	1,015	1,011	1,012	3,100	1,012
2022-02-22	1,014	1,014	1,004	1,011	3,000	1,011
2022-02-21	1,009	1,013	1,001	1,012	2,800	1,012
2022-02-18	1,002	1,009	1,002	1,007	700	1,007
2022-02-17	1,006	1,011	997	1,003	3,300	1,003
2022-02-16	1,001	1,013	1,001	1,012	1,000	1,012
2022-02-15	1,014	1,014	998	1,004	4,500	1,004
2022-02-14	1,011	1,017	1,011	1,014	1,200	1,014
2022-02-10	1,024	1,024	1,014	1,020	4,200	1,020
2022-02-09	1,026	1,026	1,018	1,025	1,500	1,025
2022-02-08	1,020	1,026	1,014	1,026	1,700	1,026
2022-02-07	1,016	1,022	1,014	1,014	2,600	1,014
2022-02-04	1,013	1,014	1,011	1,014	1,500	1,014
2022-02-03	1,016	1,016	1,007	1,007	1,400	1,007
2022-02-02	1,003	1,011	1,003	1,009	700	1,009
2022-02-01	1,011	1,020	1,002	1,003	1,300	1,003
2022-01-31	1,018	1,018	1,011	1,011	500	1,011
2022-01-28	1,004	1,016	1,002	1,002	1,000	1,002
2022-01-27	1,012	1,015	989	989	7,500	989
2022-01-26	1,017	1,023	1,014	1,018	2,100	1,018
2022-01-25	1,006	1,016	1,006	1,010	1,800	1,010
2022-01-24	1,034	1,034	1,014	1,016	2,700	1,016
2022-01-21	1,007	1,007	1,000	1,006	1,800	1,006
2022-01-20	1,009	1,009	997	1,000	1,800	1,000
2022-01-19	1,010	1,010	1,000	1,000	1,100	1,000
2022-01-18	1,021	1,021	1,003	1,007	3,500	1,007
2022-01-17	1,013	1,021	1,013	1,013	2,000	1,013
2022-01-14	1,026	1,026	1,012	1,018	1,400	1,018
2022-01-13	1,032	1,032	1,022	1,027	3,900	1,027
2022-01-12	1,020	1,032	1,020	1,032	1,900	1,032
2022-01-11	1,018	1,022	1,008	1,020	3,100	1,020
2022-01-07	1,030	1,030	1,006	1,011	2,500	1,011
2022-01-06	1,025	1,027	1,020	1,020	1,500	1,020
2022-01-05	1,039	1,039	1,026	1,031	2,100	1,031
2022-01-04	1,022	1,046	1,022	1,025	7,300	1,025

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