7284 盟和産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	988	989	984	985	4,800	985
2023-12-28	987	989	981	982	3,800	982
2023-12-27	968	980	968	980	9,300	980
2023-12-26	982	989	976	980	7,300	980
2023-12-25	987	987	976	984	9,600	984
2023-12-22	972	980	972	976	4,500	976
2023-12-21	971	977	971	972	3,500	972
2023-12-20	974	983	970	981	7,200	981
2023-12-19	970	972	965	972	9,600	972
2023-12-18	974	976	970	973	6,300	973
2023-12-15	978	980	971	974	8,500	974
2023-12-14	983	983	979	979	12,500	979
2023-12-13	983	990	981	986	7,100	986
2023-12-12	990	990	983	983	5,800	983
2023-12-11	988	992	982	988	6,700	988
2023-12-08	997	997	985	985	7,300	985
2023-12-07	986	986	984	985	3,600	985
2023-12-06	986	986	980	985	4,800	985
2023-12-05	988	988	980	981	4,800	981
2023-12-04	987	991	984	985	14,200	985
2023-12-01	994	994	986	988	7,000	988
2023-11-30	993	997	990	993	2,200	993
2023-11-29	994	996	990	995	4,300	995
2023-11-28	990	994	986	994	9,700	994
2023-11-27	983	987	983	987	2,400	987
2023-11-24	984	984	980	983	5,000	983
2023-11-22	980	983	977	980	3,800	980
2023-11-21	981	983	977	980	3,400	980
2023-11-20	979	985	976	976	4,400	976
2023-11-17	985	987	976	976	6,100	976
2023-11-16	980	982	974	980	4,500	980
2023-11-15	982	985	972	983	9,200	983
2023-11-14	990	994	983	991	10,600	991
2023-11-13	993	993	983	983	4,000	983
2023-11-10	984	990	983	983	5,700	983
2023-11-09	983	986	983	984	1,100	984
2023-11-08	988	989	980	980	3,000	980
2023-11-07	990	995	983	983	2,300	983
2023-11-06	997	997	987	987	3,700	987
2023-11-02	990	990	978	981	4,900	981
2023-11-01	970	980	970	975	4,100	975
2023-10-31	970	970	955	961	16,900	961
2023-10-30	986	992	956	956	33,600	956
2023-10-27	989	995	986	992	5,100	992
2023-10-26	987	994	987	993	1,400	993
2023-10-25	992	992	983	988	2,900	988
2023-10-24	983	989	980	982	7,000	982
2023-10-23	989	995	983	983	2,000	983
2023-10-20	990	991	985	989	2,000	989
2023-10-19	990	992	983	992	4,000	992
2023-10-18	996	996	987	992	4,900	992
2023-10-17	988	995	986	986	2,500	986
2023-10-16	997	1,000	985	985	5,500	985
2023-10-13	1,000	1,001	990	990	7,000	990
2023-10-12	1,000	1,009	998	999	5,200	999
2023-10-11	1,002	1,013	998	998	4,100	998
2023-10-10	1,017	1,018	1,000	1,003	5,300	1,003
2023-10-06	997	1,012	997	1,000	3,200	1,000
2023-10-05	989	1,011	986	996	9,100	996
2023-10-04	998	998	972	977	10,600	977
2023-10-03	1,010	1,010	999	1,001	8,400	1,001
2023-10-02	1,002	1,012	1,002	1,010	4,500	1,010
2023-09-29	1,017	1,020	1,000	1,002	6,400	1,002
2023-09-28	1,034	1,034	1,011	1,020	11,000	1,020
2023-09-27	1,049	1,049	1,040	1,044	6,400	1,044
2023-09-26	1,047	1,049	1,044	1,048	3,900	1,048
2023-09-25	1,038	1,048	1,038	1,047	12,300	1,047
2023-09-22	1,039	1,049	1,036	1,038	7,100	1,038
2023-09-21	1,039	1,042	1,036	1,039	6,300	1,039
2023-09-20	1,032	1,042	1,032	1,038	12,400	1,038
2023-09-19	1,030	1,043	1,030	1,040	9,100	1,040
2023-09-15	1,032	1,044	1,032	1,040	12,600	1,040
2023-09-14	1,028	1,033	1,025	1,032	11,300	1,032
2023-09-13	1,029	1,030	1,026	1,028	3,300	1,028
2023-09-12	1,030	1,032	1,026	1,029	8,200	1,029
2023-09-11	1,024	1,030	1,022	1,030	4,200	1,030
2023-09-08	1,026	1,027	1,012	1,019	13,900	1,019
2023-09-07	1,024	1,030	1,022	1,022	4,200	1,022
2023-09-06	1,029	1,030	1,022	1,022	4,800	1,022
2023-09-05	1,030	1,031	1,024	1,026	8,700	1,026
2023-09-04	1,024	1,030	1,024	1,030	5,400	1,030
2023-09-01	1,014	1,020	1,014	1,019	5,100	1,019
2023-08-31	1,015	1,017	1,012	1,014	3,700	1,014
2023-08-30	1,015	1,020	1,015	1,015	2,700	1,015
2023-08-29	1,022	1,029	1,015	1,020	6,900	1,020
2023-08-28	1,028	1,029	1,019	1,029	1,400	1,029
2023-08-25	1,016	1,028	1,015	1,028	6,500	1,028
2023-08-24	1,009	1,016	1,009	1,016	1,200	1,016
2023-08-23	1,008	1,014	1,006	1,014	3,600	1,014
2023-08-22	1,009	1,010	1,002	1,010	700	1,010
2023-08-21	1,013	1,013	1,000	1,006	1,600	1,006
2023-08-18	1,012	1,012	1,012	1,012	100	1,012
2023-08-17	1,001	1,013	1,000	1,012	6,200	1,012
2023-08-16	1,007	1,015	1,003	1,006	4,600	1,006
2023-08-15	1,011	1,011	1,005	1,008	1,100	1,008
2023-08-14	1,004	1,013	1,003	1,004	6,300	1,004
2023-08-10	1,001	1,030	1,001	1,030	8,600	1,030
2023-08-09	1,012	1,031	1,007	1,031	4,300	1,031
2023-08-08	1,010	1,012	1,003	1,006	3,900	1,006
2023-08-07	1,012	1,012	1,003	1,003	2,500	1,003
2023-08-04	1,005	1,011	1,005	1,005	3,200	1,005
2023-08-03	1,011	1,011	1,005	1,009	3,300	1,009
2023-08-02	1,025	1,025	1,019	1,019	2,700	1,019
2023-08-01	1,021	1,021	1,011	1,018	2,200	1,018
2023-07-31	1,026	1,026	1,008	1,015	4,500	1,015
2023-07-28	1,020	1,024	999	999	21,900	999
2023-07-27	1,036	1,036	1,020	1,020	3,700	1,020
2023-07-26	1,020	1,035	1,020	1,031	6,100	1,031
2023-07-25	1,020	1,020	1,015	1,015	3,900	1,015
2023-07-24	1,013	1,013	1,000	1,005	2,600	1,005
2023-07-21	1,019	1,019	999	999	5,800	999
2023-07-20	1,012	1,013	1,008	1,012	4,200	1,012
2023-07-19	999	1,013	998	1,012	6,500	1,012
2023-07-18	1,000	1,001	992	994	3,000	994
2023-07-14	1,006	1,006	992	994	3,400	994
2023-07-13	1,010	1,014	1,002	1,003	3,100	1,003
2023-07-12	1,014	1,031	1,010	1,010	7,400	1,010
2023-07-11	1,013	1,016	1,011	1,014	2,400	1,014
2023-07-10	1,030	1,030	1,003	1,015	5,600	1,015
2023-07-07	1,032	1,032	1,027	1,030	2,800	1,030
2023-07-06	1,029	1,038	1,029	1,031	3,800	1,031
2023-07-05	1,029	1,031	1,026	1,029	3,200	1,029
2023-07-04	1,023	1,028	1,022	1,025	5,800	1,025
2023-07-03	1,015	1,021	1,010	1,021	4,400	1,021
2023-06-30	1,005	1,012	1,005	1,009	2,800	1,009
2023-06-29	1,001	1,009	1,001	1,005	3,900	1,005
2023-06-28	1,001	1,006	1,001	1,006	1,700	1,006
2023-06-27	1,000	1,004	1,000	1,000	900	1,000
2023-06-26	1,006	1,006	1,000	1,000	1,100	1,000
2023-06-23	1,006	1,011	999	1,003	4,400	1,003
2023-06-22	1,002	1,010	1,002	1,006	3,800	1,006
2023-06-21	993	1,010	991	1,010	20,000	1,010
2023-06-20	988	993	986	991	6,300	991
2023-06-19	986	988	986	988	2,700	988
2023-06-16	979	981	977	977	4,900	977
2023-06-15	975	978	972	978	1,600	978
2023-06-14	973	975	963	975	3,700	975
2023-06-13	975	977	969	973	4,800	973
2023-06-12	963	972	960	970	6,600	970
2023-06-09	956	961	956	959	4,900	959
2023-06-08	963	963	957	957	2,400	957
2023-06-07	962	965	960	960	3,000	960
2023-06-06	962	965	962	962	1,200	962
2023-06-05	960	967	954	959	2,500	959
2023-06-02	955	957	953	953	3,600	953
2023-06-01	953	965	953	954	4,000	954
2023-05-31	958	968	953	953	9,800	953
2023-05-30	965	965	955	956	5,800	956
2023-05-29	967	967	960	964	5,400	964
2023-05-26	971	971	967	968	1,700	968
2023-05-25	976	977	968	972	3,300	972
2023-05-24	970	973	961	973	4,700	973
2023-05-23	970	973	965	970	5,900	970
2023-05-22	976	976	965	972	3,700	972
2023-05-19	968	970	968	968	1,200	968
2023-05-18	972	981	967	967	10,900	967
2023-05-17	975	985	974	985	2,600	985
2023-05-16	972	978	972	978	900	978
2023-05-15	968	975	968	971	1,800	971
2023-05-12	961	978	961	970	5,400	970
2023-05-11	970	976	960	960	6,200	960
2023-05-10	977	980	973	973	5,700	973
2023-05-09	984	984	982	982	700	982
2023-05-08	988	988	980	982	4,500	982
2023-05-02	990	990	984	988	1,200	988
2023-05-01	984	994	980	981	3,000	981
2023-04-28	980	989	977	984	1,600	984
2023-04-27	986	986	980	980	17,200	980
2023-04-26	991	995	980	986	4,200	986
2023-04-25	989	993	982	988	6,800	988
2023-04-24	985	989	978	989	2,700	989
2023-04-21	988	989	984	986	2,700	986
2023-04-20	987	987	985	987	900	987
2023-04-19	979	986	977	983	2,700	983
2023-04-18	978	980	966	979	3,200	979
2023-04-17	977	977	963	975	5,500	975
2023-04-14	985	985	970	977	2,100	977
2023-04-13	961	981	961	972	6,700	972
2023-04-12	979	979	958	961	7,100	961
2023-04-11	988	988	963	968	8,800	968
2023-04-10	957	975	956	960	2,200	960
2023-04-07	971	973	954	954	6,200	954
2023-04-06	993	993	973	973	4,900	973
2023-04-05	976	995	976	988	5,800	988
2023-04-04	983	997	982	996	12,800	996
2023-04-03	983	986	980	980	3,500	980
2023-03-31	974	987	974	981	2,700	981
2023-03-30	988	989	976	989	2,800	989
2023-03-29	985	998	984	998	14,000	998
2023-03-28	987	987	973	982	4,900	982
2023-03-27	993	993	981	987	3,000	987
2023-03-24	973	980	973	974	1,500	974
2023-03-23	969	980	969	980	2,400	980
2023-03-22	981	981	966	966	3,800	966
2023-03-20	964	970	960	964	2,500	964
2023-03-17	974	974	968	968	2,800	968
2023-03-16	981	981	971	974	3,100	974
2023-03-15	980	985	980	981	1,800	981
2023-03-14	984	984	976	980	6,800	980
2023-03-13	986	986	978	984	6,000	984
2023-03-10	994	994	980	988	9,700	988
2023-03-09	998	1,000	991	994	7,900	994
2023-03-08	977	1,000	976	998	4,700	998
2023-03-07	1,000	1,001	993	999	4,200	999
2023-03-06	990	1,002	985	1,002	18,300	1,002
2023-03-03	978	992	978	991	2,800	991
2023-03-02	970	997	970	983	10,100	983
2023-03-01	971	988	968	968	13,500	968
2023-02-28	971	974	967	967	4,700	967
2023-02-27	967	983	967	970	9,300	970
2023-02-24	965	967	963	967	2,900	967
2023-02-22	958	958	953	955	2,000	955
2023-02-21	943	960	943	956	4,700	956
2023-02-20	957	958	956	958	1,600	958
2023-02-17	956	959	953	956	2,000	956
2023-02-16	973	974	951	956	5,400	956
2023-02-15	976	976	965	973	4,500	973
2023-02-14	957	961	948	961	3,800	961
2023-02-13	944	955	944	951	4,600	951
2023-02-10	940	943	940	940	2,200	940
2023-02-09	935	943	934	943	2,300	943
2023-02-08	933	938	933	935	1,300	935
2023-02-07	936	944	933	934	3,800	934
2023-02-06	935	939	935	936	1,400	936
2023-02-03	936	936	935	935	1,500	935
2023-02-02	940	942	936	936	2,300	936
2023-02-01	940	945	934	940	1,500	940
2023-01-31	931	933	931	933	1,400	933
2023-01-30	932	935	926	926	19,100	926
2023-01-27	931	932	931	932	1,300	932
2023-01-26	930	934	930	934	1,600	934
2023-01-25	929	933	929	932	2,100	932
2023-01-24	927	930	926	930	2,700	930
2023-01-23	923	931	923	929	1,700	929
2023-01-20	924	924	917	922	1,200	922
2023-01-19	927	927	920	924	1,900	924
2023-01-18	927	930	920	927	5,600	927
2023-01-17	924	926	922	923	2,400	923
2023-01-16	917	917	917	917	400	917
2023-01-13	919	920	915	915	2,800	915
2023-01-12	931	931	916	918	1,900	918
2023-01-11	920	927	916	927	3,800	927
2023-01-10	932	932	920	920	1,800	920
2023-01-06	920	932	920	927	4,800	927
2023-01-05	927	927	920	920	1,400	920
2023-01-04	926	926	920	920	2,000	920

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30