盟和産業(7284)の株価時系列情報
盟和産業(7284)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 535 | 535 | 530 | 530 | 9,000 |
1985/12/27 | 526 | 545 | 526 | 530 | 41,000 |
1985/12/26 | 546 | 546 | 531 | 541 | 41,000 |
1985/12/25 | 556 | 556 | 545 | 545 | 45,000 |
1985/12/24 | 545 | 550 | 530 | 550 | 46,000 |
1985/12/23 | 556 | 565 | 545 | 550 | 22,000 |
1985/12/21 | 540 | 560 | 540 | 556 | 19,000 |
1985/12/20 | 560 | 560 | 530 | 550 | 92,000 |
1985/12/19 | 584 | 584 | 560 | 560 | 40,000 |
1985/12/18 | 582 | 585 | 560 | 574 | 67,000 |
1985/12/17 | 614 | 615 | 585 | 590 | 131,000 |
1985/12/16 | 596 | 625 | 595 | 614 | 261,000 |
1985/12/13 | 580 | 595 | 573 | 586 | 278,000 |
1985/12/12 | 574 | 574 | 552 | 553 | 227,000 |
1985/12/11 | 550 | 575 | 546 | 574 | 430,000 |
1985/12/10 | 525 | 548 | 525 | 535 | 216,000 |
1985/12/09 | 505 | 525 | 500 | 525 | 46,000 |
1985/12/07 | 505 | 510 | 495 | 510 | 48,000 |
1985/12/06 | 510 | 519 | 500 | 512 | 69,000 |
1985/12/05 | 538 | 538 | 515 | 516 | 109,000 |
1985/12/04 | 480 | 520 | 480 | 520 | 169,000 |
1985/12/03 | 486 | 489 | 473 | 480 | 39,000 |
1985/12/02 | 492 | 492 | 489 | 489 | 7,000 |
1985/11/30 | 488 | 488 | 487 | 487 | 4,000 |
1985/11/29 | 487 | 487 | 487 | 487 | 3,000 |
1985/11/28 | 475 | 500 | 475 | 487 | 22,000 |
1985/11/27 | 471 | 475 | 471 | 475 | 10,000 |
1985/11/25 | 480 | 480 | 480 | 480 | 2,000 |
1985/11/22 | 471 | 472 | 471 | 472 | 6,000 |
1985/11/21 | 471 | 479 | 471 | 479 | 7,000 |
1985/11/20 | 479 | 479 | 470 | 470 | 6,000 |
1985/11/19 | 478 | 479 | 475 | 479 | 4,000 |
1985/11/18 | 479 | 479 | 475 | 475 | 3,000 |
1985/11/16 | 475 | 475 | 470 | 470 | 3,000 |
1985/11/15 | 467 | 467 | 467 | 467 | 2,000 |
1985/11/14 | 480 | 480 | 472 | 472 | 4,000 |
1985/11/13 | 472 | 477 | 471 | 471 | 3,000 |
1985/11/12 | 480 | 480 | 470 | 470 | 18,000 |
1985/11/11 | 480 | 480 | 480 | 480 | 5,000 |
1985/11/08 | 495 | 500 | 490 | 490 | 23,000 |
1985/11/07 | 499 | 500 | 495 | 500 | 26,000 |
1985/11/06 | 490 | 490 | 490 | 490 | 4,000 |
1985/11/02 | 468 | 468 | 467 | 467 | 2,000 |
1985/11/01 | 466 | 470 | 465 | 466 | 8,000 |
1985/10/31 | 469 | 469 | 465 | 465 | 17,000 |
1985/10/30 | 470 | 470 | 468 | 468 | 10,000 |
1985/10/29 | 471 | 471 | 466 | 466 | 8,000 |
1985/10/28 | 475 | 475 | 470 | 470 | 2,000 |
1985/10/26 | 477 | 480 | 471 | 480 | 9,000 |
1985/10/25 | 485 | 485 | 475 | 475 | 17,000 |
1985/10/24 | 490 | 490 | 485 | 485 | 6,000 |
1985/10/23 | 485 | 489 | 480 | 485 | 14,000 |
1985/10/22 | 473 | 480 | 473 | 480 | 9,000 |
1985/10/21 | 486 | 486 | 473 | 473 | 20,000 |
1985/10/19 | 482 | 482 | 481 | 481 | 15,000 |
1985/10/18 | 500 | 500 | 487 | 495 | 32,000 |
1985/10/17 | 495 | 502 | 493 | 502 | 28,000 |
1985/10/16 | 499 | 499 | 483 | 490 | 24,000 |
1985/10/15 | 493 | 500 | 493 | 500 | 22,000 |
1985/10/14 | 506 | 506 | 498 | 498 | 14,000 |
1985/10/11 | 509 | 510 | 495 | 510 | 35,000 |
1985/10/09 | 498 | 518 | 495 | 507 | 105,000 |
1985/10/08 | 470 | 498 | 470 | 498 | 21,000 |
1985/10/07 | 452 | 470 | 451 | 465 | 20,000 |
1985/10/05 | 460 | 460 | 450 | 450 | 6,000 |
1985/10/04 | 456 | 456 | 456 | 456 | 6,000 |
1985/10/03 | 458 | 458 | 455 | 455 | 4,000 |
1985/10/02 | 448 | 463 | 448 | 463 | 6,000 |
1985/10/01 | 449 | 450 | 448 | 448 | 13,000 |
1985/09/30 | 448 | 449 | 448 | 448 | 13,000 |
1985/09/28 | 459 | 463 | 455 | 463 | 15,000 |
1985/09/27 | 469 | 469 | 460 | 460 | 19,000 |
1985/09/26 | 465 | 470 | 461 | 470 | 29,000 |
1985/09/25 | 465 | 465 | 465 | 465 | 8,000 |
1985/09/24 | 463 | 469 | 463 | 465 | 12,000 |
1985/09/21 | 465 | 470 | 463 | 463 | 8,000 |
1985/09/20 | 462 | 466 | 460 | 460 | 29,000 |
1985/09/19 | 462 | 465 | 462 | 465 | 14,000 |
1985/09/18 | 462 | 465 | 462 | 462 | 9,000 |
1985/09/17 | 462 | 462 | 462 | 462 | 5,000 |
1985/09/13 | 462 | 470 | 460 | 470 | 9,000 |
1985/09/12 | 467 | 467 | 463 | 464 | 9,000 |
1985/09/11 | 470 | 470 | 466 | 466 | 3,000 |
1985/09/10 | 475 | 475 | 465 | 465 | 5,000 |
1985/09/09 | 473 | 475 | 467 | 475 | 17,000 |
1985/09/07 | 469 | 470 | 463 | 463 | 7,000 |
1985/09/06 | 461 | 469 | 460 | 469 | 35,000 |
1985/09/05 | 470 | 470 | 470 | 470 | 1,000 |
1985/09/04 | 465 | 470 | 462 | 462 | 8,000 |
1985/09/03 | 462 | 465 | 461 | 465 | 4,000 |
1985/09/02 | 465 | 470 | 460 | 460 | 8,000 |
1985/08/31 | 470 | 470 | 465 | 465 | 3,000 |
1985/08/30 | 471 | 471 | 470 | 470 | 9,000 |
1985/08/29 | 471 | 472 | 470 | 472 | 16,000 |
1985/08/28 | 472 | 472 | 472 | 472 | 3,000 |
1985/08/27 | 488 | 488 | 483 | 483 | 4,000 |
1985/08/26 | 465 | 490 | 465 | 490 | 11,000 |
1985/08/24 | 467 | 467 | 461 | 461 | 10,000 |
1985/08/23 | 467 | 467 | 467 | 467 | 4,000 |
1985/08/22 | 461 | 475 | 461 | 475 | 7,000 |
1985/08/21 | 465 | 465 | 461 | 461 | 3,000 |
1985/08/20 | 460 | 460 | 460 | 460 | 13,000 |
1985/08/19 | 468 | 468 | 455 | 455 | 54,000 |
1985/08/17 | 460 | 468 | 460 | 468 | 6,000 |
1985/08/16 | 455 | 462 | 455 | 460 | 25,000 |
1985/08/15 | 455 | 455 | 450 | 455 | 27,000 |
1985/08/14 | 463 | 463 | 456 | 456 | 21,000 |
1985/08/13 | 461 | 465 | 450 | 465 | 42,000 |
1985/08/12 | 465 | 465 | 465 | 465 | 36,000 |
1985/08/09 | 485 | 485 | 466 | 470 | 18,000 |
1985/08/08 | 489 | 500 | 486 | 486 | 9,000 |
1985/08/07 | 479 | 485 | 475 | 484 | 93,000 |
1985/08/06 | 484 | 484 | 484 | 484 | 1,000 |
1985/08/05 | 485 | 490 | 484 | 484 | 11,000 |
1985/08/03 | 482 | 482 | 481 | 481 | 3,000 |
1985/08/02 | 481 | 481 | 481 | 481 | 1,000 |
1985/08/01 | 477 | 480 | 471 | 475 | 20,000 |
1985/07/31 | 471 | 481 | 471 | 481 | 13,000 |
1985/07/30 | 505 | 505 | 486 | 486 | 17,000 |
1985/07/29 | 471 | 510 | 471 | 510 | 22,000 |
1985/07/27 | 481 | 481 | 476 | 476 | 12,000 |
1985/07/26 | 480 | 485 | 480 | 480 | 16,000 |
1985/07/25 | 486 | 486 | 482 | 482 | 22,000 |
1985/07/24 | 500 | 500 | 490 | 490 | 24,000 |
1985/07/23 | 510 | 510 | 500 | 500 | 15,000 |
1985/07/22 | 486 | 486 | 486 | 486 | 5,000 |
1985/07/20 | 491 | 491 | 490 | 490 | 8,000 |
1985/07/19 | 486 | 490 | 486 | 490 | 8,000 |
1985/07/18 | 495 | 510 | 482 | 482 | 33,000 |
1985/07/17 | 501 | 501 | 495 | 495 | 15,000 |
1985/07/16 | 495 | 501 | 495 | 500 | 19,000 |
1985/07/12 | 509 | 509 | 509 | 509 | 5,000 |
1985/07/11 | 520 | 520 | 490 | 490 | 54,000 |
1985/07/10 | 520 | 520 | 512 | 513 | 43,000 |
1985/07/09 | 512 | 530 | 512 | 530 | 27,000 |
1985/07/08 | 526 | 526 | 502 | 512 | 25,000 |
1985/07/06 | 530 | 530 | 512 | 516 | 20,000 |
1985/07/05 | 530 | 544 | 515 | 540 | 42,000 |
1985/07/04 | 545 | 546 | 512 | 512 | 24,000 |
1985/07/03 | 545 | 555 | 536 | 545 | 75,000 |
1985/07/02 | 510 | 555 | 510 | 539 | 63,000 |
1985/07/01 | 491 | 493 | 487 | 493 | 14,000 |
1985/06/29 | 487 | 491 | 486 | 486 | 8,000 |
1985/06/28 | 485 | 495 | 485 | 485 | 30,000 |
1985/06/27 | 485 | 492 | 480 | 490 | 23,000 |
1985/06/26 | 480 | 485 | 475 | 475 | 21,000 |
1985/06/25 | 481 | 485 | 480 | 480 | 9,000 |
1985/06/24 | 481 | 481 | 475 | 480 | 9,000 |
1985/06/22 | 490 | 490 | 480 | 480 | 25,000 |
1985/06/21 | 480 | 480 | 475 | 475 | 8,000 |
1985/06/20 | 472 | 477 | 472 | 477 | 6,000 |
1985/06/19 | 476 | 476 | 475 | 475 | 5,000 |
1985/06/18 | 481 | 481 | 471 | 471 | 17,000 |
1985/06/17 | 492 | 495 | 484 | 492 | 8,000 |
1985/06/15 | 480 | 492 | 480 | 492 | 19,000 |
1985/06/14 | 493 | 493 | 467 | 467 | 22,000 |
1985/06/13 | 496 | 500 | 495 | 497 | 19,000 |
1985/06/12 | 501 | 501 | 495 | 495 | 27,000 |
1985/06/11 | 491 | 491 | 491 | 491 | 24,000 |
1985/06/10 | 451 | 451 | 450 | 450 | 4,000 |
1985/06/07 | 461 | 461 | 442 | 443 | 20,000 |
1985/06/06 | 461 | 461 | 461 | 461 | 13,000 |
1985/06/04 | 460 | 465 | 435 | 435 | 20,000 |
1985/06/03 | 465 | 467 | 465 | 465 | 12,000 |
1985/06/01 | 469 | 469 | 465 | 465 | 11,000 |
1985/05/31 | 470 | 470 | 468 | 468 | 6,000 |
1985/05/30 | 466 | 469 | 466 | 469 | 14,000 |
1985/05/29 | 467 | 468 | 466 | 466 | 11,000 |
1985/05/28 | 467 | 467 | 466 | 466 | 4,000 |
1985/05/27 | 464 | 466 | 464 | 466 | 5,000 |
1985/05/25 | 470 | 471 | 461 | 461 | 13,000 |
1985/05/24 | 463 | 463 | 463 | 463 | 11,000 |
1985/05/23 | 465 | 465 | 460 | 461 | 21,000 |
1985/05/22 | 461 | 465 | 460 | 460 | 13,000 |
1985/05/21 | 461 | 461 | 460 | 460 | 9,000 |
1985/05/20 | 470 | 470 | 460 | 460 | 8,000 |
1985/05/18 | 470 | 470 | 470 | 470 | 1,000 |
1985/05/17 | 467 | 475 | 467 | 470 | 16,000 |
1985/05/16 | 470 | 470 | 462 | 466 | 17,000 |
1985/05/15 | 475 | 475 | 467 | 470 | 41,000 |
1985/05/14 | 474 | 480 | 467 | 467 | 16,000 |
1985/05/13 | 481 | 483 | 464 | 464 | 40,000 |
1985/05/10 | 483 | 484 | 479 | 479 | 26,000 |
1985/05/09 | 482 | 482 | 482 | 482 | 6,000 |
1985/05/08 | 500 | 500 | 494 | 497 | 9,000 |
1985/05/07 | 496 | 500 | 496 | 500 | 9,000 |
1985/05/04 | 486 | 486 | 486 | 486 | 5,000 |
1985/05/02 | 507 | 507 | 507 | 507 | 4,000 |
1985/05/01 | 512 | 512 | 510 | 510 | 6,000 |
1985/04/30 | 529 | 529 | 511 | 511 | 17,000 |
1985/04/25 | 0 | 0 | 0 | 0 | 0 |
1985/04/25 | 1 -> 1.10 分割 | ||||
1985/04/24 | 520 | 530 | 502 | 510 | 100,000 |
1985/04/23 | 534 | 535 | 521 | 530 | 38,000 |
1985/04/22 | 516 | 540 | 516 | 526 | 41,000 |
1985/04/20 | 510 | 515 | 510 | 512 | 30,000 |
1985/04/19 | 525 | 533 | 510 | 510 | 48,000 |
1985/04/18 | 534 | 534 | 520 | 520 | 37,000 |
1985/04/17 | 531 | 535 | 530 | 534 | 30,000 |
1985/04/16 | 542 | 542 | 530 | 530 | 47,000 |
1985/04/15 | 540 | 549 | 535 | 543 | 48,000 |
1985/04/12 | 540 | 540 | 530 | 530 | 50,000 |
1985/04/11 | 560 | 560 | 540 | 544 | 39,000 |
1985/04/10 | 562 | 570 | 560 | 564 | 53,000 |
1985/04/09 | 570 | 580 | 560 | 562 | 25,000 |
1985/04/08 | 580 | 588 | 570 | 580 | 13,000 |
1985/04/06 | 580 | 581 | 575 | 580 | 13,000 |
1985/04/05 | 605 | 605 | 580 | 580 | 31,000 |
1985/04/04 | 611 | 615 | 597 | 597 | 25,000 |
1985/04/03 | 597 | 610 | 597 | 610 | 24,000 |
1985/04/02 | 596 | 600 | 594 | 595 | 24,000 |
1985/04/01 | 590 | 590 | 577 | 590 | 13,000 |
1985/03/30 | 579 | 589 | 569 | 575 | 22,000 |
1985/03/29 | 615 | 615 | 589 | 589 | 28,000 |
1985/03/28 | 610 | 615 | 602 | 609 | 29,000 |
1985/03/27 | 625 | 625 | 610 | 615 | 32,000 |
1985/03/26 | 625 | 638 | 610 | 629 | 21,000 |
1985/03/25 | 605 | 625 | 601 | 625 | 48,000 |
1985/03/23 | 625 | 626 | 604 | 615 | 40,000 |
1985/03/22 | 646 | 646 | 629 | 629 | 33,000 |
1985/03/20 | 630 | 650 | 615 | 645 | 83,000 |
1985/03/19 | 636 | 636 | 630 | 635 | 36,000 |
1985/03/18 | 660 | 663 | 635 | 635 | 37,000 |
1985/03/16 | 631 | 660 | 631 | 650 | 49,000 |
1985/03/15 | 660 | 669 | 629 | 629 | 45,000 |
1985/03/14 | 688 | 689 | 670 | 670 | 44,000 |
1985/03/13 | 685 | 690 | 665 | 690 | 65,000 |
1985/03/12 | 700 | 700 | 680 | 687 | 37,000 |
1985/03/11 | 710 | 718 | 690 | 700 | 91,000 |
1985/03/08 | 715 | 715 | 700 | 710 | 77,000 |
1985/03/07 | 730 | 731 | 699 | 715 | 94,000 |
1985/03/06 | 700 | 740 | 700 | 710 | 152,000 |
1985/03/05 | 720 | 720 | 688 | 700 | 93,000 |
1985/03/04 | 715 | 730 | 701 | 730 | 77,000 |
1985/03/02 | 754 | 754 | 729 | 729 | 140,000 |
1985/03/01 | 749 | 774 | 729 | 761 | 481,000 |
1985/02/28 | 699 | 749 | 693 | 749 | 351,000 |
1985/02/27 | 710 | 720 | 695 | 699 | 174,000 |
1985/02/26 | 714 | 729 | 700 | 729 | 221,000 |
1985/02/25 | 714 | 730 | 708 | 725 | 60,000 |
1985/02/23 | 745 | 745 | 725 | 730 | 77,000 |
1985/02/22 | 690 | 745 | 690 | 745 | 168,000 |
1985/02/21 | 740 | 749 | 699 | 700 | 145,000 |
1985/02/20 | 779 | 779 | 730 | 745 | 181,000 |
1985/02/19 | 770 | 789 | 769 | 770 | 310,000 |
1985/02/18 | 692 | 730 | 691 | 730 | 264,000 |
1985/02/16 | 710 | 714 | 690 | 690 | 190,000 |
1985/02/15 | 710 | 720 | 690 | 700 | 703,000 |
1985/02/14 | 650 | 705 | 637 | 680 | 644,000 |
1985/02/13 | 628 | 630 | 595 | 627 | 509,000 |
1985/02/12 | 582 | 637 | 576 | 620 | 815,000 |
1985/02/08 | 554 | 597 | 551 | 592 | 707,000 |
1985/02/07 | 554 | 554 | 525 | 525 | 637,000 |
1985/02/06 | 530 | 560 | 516 | 557 | 665,000 |
1985/02/05 | 513 | 513 | 500 | 510 | 25,000 |
1985/02/04 | 510 | 515 | 510 | 510 | 22,000 |
1985/02/02 | 516 | 516 | 510 | 510 | 13,000 |
1985/02/01 | 505 | 515 | 505 | 510 | 31,000 |
1985/01/31 | 514 | 514 | 510 | 510 | 11,000 |
1985/01/30 | 520 | 525 | 510 | 515 | 43,000 |
1985/01/29 | 492 | 510 | 490 | 510 | 45,000 |
1985/01/28 | 494 | 494 | 494 | 494 | 4,000 |
1985/01/26 | 477 | 477 | 477 | 477 | 2,000 |
1985/01/25 | 478 | 478 | 475 | 475 | 10,000 |
1985/01/24 | 490 | 490 | 473 | 473 | 45,000 |
1985/01/23 | 490 | 490 | 486 | 490 | 18,000 |
1985/01/22 | 490 | 490 | 485 | 485 | 16,000 |
1985/01/21 | 485 | 486 | 485 | 486 | 13,000 |
1985/01/19 | 491 | 495 | 490 | 490 | 4,000 |
1985/01/18 | 491 | 491 | 491 | 491 | 3,000 |
1985/01/17 | 488 | 495 | 485 | 495 | 36,000 |
1985/01/16 | 487 | 489 | 486 | 489 | 17,000 |
1985/01/14 | 488 | 488 | 488 | 488 | 10,000 |
1985/01/11 | 490 | 490 | 490 | 490 | 14,000 |
1985/01/10 | 490 | 490 | 490 | 490 | 5,000 |
1985/01/09 | 490 | 500 | 490 | 495 | 24,000 |
1985/01/08 | 498 | 498 | 491 | 495 | 34,000 |
1985/01/07 | 486 | 486 | 486 | 486 | 6,000 |
1985/01/05 | 500 | 501 | 500 | 501 | 5,000 |
1985/01/04 | 490 | 501 | 490 | 501 | 9,000 |