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 |
---|---|---|---|---|---|
2015/12/30 | 1,130 | 1,148 | 1,128 | 1,128 | 4,700 |
2015/12/29 | 1,110 | 1,147 | 1,110 | 1,132 | 9,200 |
2015/12/28 | 1,064 | 1,135 | 1,064 | 1,110 | 10,500 |
2015/12/25 | 1,086 | 1,086 | 1,041 | 1,050 | 22,400 |
2015/12/24 | 1,118 | 1,121 | 1,037 | 1,087 | 21,200 |
2015/12/22 | 1,118 | 1,129 | 1,118 | 1,122 | 11,600 |
2015/12/21 | 1,135 | 1,140 | 1,105 | 1,129 | 20,300 |
2015/12/18 | 1,139 | 1,140 | 1,131 | 1,135 | 14,000 |
2015/12/17 | 1,140 | 1,145 | 1,130 | 1,139 | 18,100 |
2015/12/16 | 1,136 | 1,140 | 1,133 | 1,137 | 10,800 |
2015/12/15 | 1,140 | 1,149 | 1,132 | 1,135 | 10,300 |
2015/12/14 | 1,143 | 1,148 | 1,131 | 1,141 | 5,700 |
2015/12/11 | 1,150 | 1,153 | 1,143 | 1,143 | 10,300 |
2015/12/10 | 1,140 | 1,144 | 1,135 | 1,136 | 6,400 |
2015/12/09 | 1,142 | 1,150 | 1,142 | 1,150 | 4,200 |
2015/12/08 | 1,143 | 1,145 | 1,138 | 1,141 | 10,600 |
2015/12/07 | 1,152 | 1,155 | 1,148 | 1,150 | 11,700 |
2015/12/04 | 1,149 | 1,150 | 1,141 | 1,148 | 10,100 |
2015/12/03 | 1,148 | 1,149 | 1,141 | 1,149 | 8,700 |
2015/12/02 | 1,149 | 1,154 | 1,145 | 1,148 | 7,200 |
2015/12/01 | 1,144 | 1,152 | 1,143 | 1,146 | 4,500 |
2015/11/30 | 1,143 | 1,148 | 1,143 | 1,146 | 2,600 |
2015/11/27 | 1,150 | 1,150 | 1,140 | 1,143 | 4,600 |
2015/11/26 | 1,150 | 1,153 | 1,142 | 1,145 | 10,800 |
2015/11/25 | 1,154 | 1,154 | 1,145 | 1,150 | 5,500 |
2015/11/24 | 1,159 | 1,159 | 1,143 | 1,154 | 5,500 |
2015/11/20 | 1,141 | 1,151 | 1,141 | 1,151 | 3,700 |
2015/11/19 | 1,147 | 1,156 | 1,140 | 1,150 | 7,800 |
2015/11/18 | 1,148 | 1,149 | 1,140 | 1,148 | 3,900 |
2015/11/17 | 1,145 | 1,153 | 1,142 | 1,150 | 6,000 |
2015/11/16 | 1,150 | 1,150 | 1,130 | 1,139 | 8,200 |
2015/11/13 | 1,160 | 1,160 | 1,138 | 1,150 | 7,800 |
2015/11/12 | 1,160 | 1,161 | 1,150 | 1,157 | 9,000 |
2015/11/11 | 1,169 | 1,176 | 1,161 | 1,166 | 3,500 |
2015/11/10 | 1,161 | 1,170 | 1,161 | 1,166 | 1,600 |
2015/11/09 | 1,161 | 1,180 | 1,161 | 1,175 | 6,800 |
2015/11/06 | 1,158 | 1,163 | 1,153 | 1,161 | 6,800 |
2015/11/05 | 1,151 | 1,158 | 1,145 | 1,158 | 6,900 |
2015/11/04 | 1,133 | 1,157 | 1,133 | 1,151 | 6,500 |
2015/11/02 | 1,158 | 1,158 | 1,131 | 1,141 | 13,100 |
2015/10/30 | 1,144 | 1,154 | 1,141 | 1,146 | 8,000 |
2015/10/29 | 1,146 | 1,164 | 1,136 | 1,138 | 32,700 |
2015/10/28 | 1,155 | 1,155 | 1,143 | 1,145 | 6,200 |
2015/10/27 | 1,150 | 1,157 | 1,143 | 1,145 | 4,800 |
2015/10/26 | 1,160 | 1,160 | 1,145 | 1,150 | 7,000 |
2015/10/23 | 1,169 | 1,169 | 1,154 | 1,158 | 5,000 |
2015/10/22 | 1,140 | 1,155 | 1,140 | 1,142 | 5,800 |
2015/10/21 | 1,161 | 1,178 | 1,143 | 1,157 | 9,700 |
2015/10/20 | 1,178 | 1,178 | 1,155 | 1,159 | 4,600 |
2015/10/19 | 1,181 | 1,181 | 1,151 | 1,158 | 6,500 |
2015/10/16 | 1,185 | 1,185 | 1,170 | 1,181 | 6,300 |
2015/10/15 | 1,179 | 1,182 | 1,171 | 1,178 | 2,500 |
2015/10/14 | 1,193 | 1,193 | 1,150 | 1,185 | 6,200 |
2015/10/13 | 1,180 | 1,197 | 1,172 | 1,185 | 3,300 |
2015/10/09 | 1,177 | 1,185 | 1,170 | 1,177 | 4,700 |
2015/10/08 | 1,190 | 1,190 | 1,164 | 1,168 | 7,700 |
2015/10/07 | 1,167 | 1,189 | 1,153 | 1,189 | 4,800 |
2015/10/06 | 1,163 | 1,173 | 1,151 | 1,171 | 8,000 |
2015/10/05 | 1,150 | 1,167 | 1,145 | 1,158 | 7,100 |
2015/10/02 | 1,120 | 1,169 | 1,110 | 1,169 | 8,000 |
2015/10/01 | 1,170 | 1,170 | 1,140 | 1,150 | 5,000 |
2015/09/30 | 1,128 | 1,177 | 1,128 | 1,166 | 5,200 |
2015/09/29 | 1,155 | 1,155 | 1,118 | 1,145 | 13,600 |
2015/09/28 | 1,180 | 1,180 | 1,100 | 1,155 | 4,500 |
2015/09/28 | 1 -> 0.10 分割 | ||||
2015/09/25 | 119 | 119 | 115 | 118 | 85,000 |
2015/09/24 | 117 | 122 | 115 | 117 | 127,000 |
2015/09/18 | 116 | 117 | 115 | 116 | 64,000 |
2015/09/17 | 117 | 118 | 115 | 118 | 136,000 |
2015/09/16 | 117 | 117 | 115 | 117 | 69,000 |
2015/09/15 | 116 | 118 | 115 | 116 | 39,000 |
2015/09/14 | 117 | 119 | 116 | 116 | 120,000 |
2015/09/11 | 119 | 119 | 116 | 117 | 93,000 |
2015/09/10 | 118 | 118 | 115 | 116 | 153,000 |
2015/09/09 | 119 | 121 | 118 | 121 | 98,000 |
2015/09/08 | 118 | 120 | 115 | 116 | 55,000 |
2015/09/07 | 116 | 120 | 113 | 119 | 153,000 |
2015/09/04 | 126 | 126 | 118 | 121 | 164,000 |
2015/09/03 | 130 | 132 | 125 | 125 | 258,000 |
2015/09/02 | 121 | 145 | 121 | 125 | 1,745,000 |
2015/09/01 | 135 | 135 | 122 | 122 | 198,000 |
2015/08/31 | 118 | 142 | 118 | 132 | 1,013,000 |
2015/08/28 | 114 | 119 | 114 | 117 | 236,000 |
2015/08/27 | 112 | 117 | 111 | 112 | 359,000 |
2015/08/26 | 114 | 116 | 110 | 110 | 453,000 |
2015/08/25 | 113 | 120 | 104 | 109 | 248,000 |
2015/08/24 | 128 | 128 | 118 | 118 | 447,000 |
2015/08/21 | 140 | 140 | 133 | 133 | 94,000 |
2015/08/20 | 138 | 139 | 138 | 139 | 9,000 |
2015/08/19 | 141 | 141 | 138 | 140 | 41,000 |
2015/08/18 | 140 | 141 | 139 | 139 | 26,000 |
2015/08/17 | 140 | 140 | 138 | 138 | 53,000 |
2015/08/14 | 138 | 141 | 138 | 139 | 36,000 |
2015/08/13 | 138 | 139 | 138 | 139 | 48,000 |
2015/08/12 | 141 | 141 | 139 | 139 | 34,000 |
2015/08/11 | 142 | 142 | 140 | 141 | 63,000 |
2015/08/10 | 140 | 142 | 140 | 141 | 33,000 |
2015/08/07 | 140 | 141 | 138 | 141 | 69,000 |
2015/08/06 | 142 | 143 | 140 | 142 | 154,000 |
2015/08/05 | 144 | 144 | 142 | 142 | 28,000 |
2015/08/04 | 142 | 145 | 142 | 144 | 91,000 |
2015/08/03 | 142 | 142 | 141 | 142 | 26,000 |
2015/07/31 | 143 | 143 | 142 | 142 | 21,000 |
2015/07/30 | 141 | 142 | 140 | 142 | 61,000 |
2015/07/29 | 141 | 142 | 141 | 141 | 32,000 |
2015/07/28 | 141 | 143 | 140 | 141 | 45,000 |
2015/07/27 | 143 | 143 | 141 | 141 | 39,000 |
2015/07/24 | 144 | 144 | 142 | 143 | 36,000 |
2015/07/23 | 142 | 144 | 142 | 144 | 44,000 |
2015/07/22 | 143 | 143 | 140 | 142 | 101,000 |
2015/07/21 | 143 | 144 | 142 | 143 | 53,000 |
2015/07/17 | 143 | 144 | 143 | 143 | 26,000 |
2015/07/16 | 144 | 144 | 143 | 144 | 29,000 |
2015/07/15 | 145 | 145 | 142 | 144 | 75,000 |
2015/07/14 | 144 | 146 | 143 | 144 | 90,000 |
2015/07/13 | 140 | 143 | 140 | 142 | 35,000 |
2015/07/10 | 141 | 142 | 139 | 139 | 44,000 |
2015/07/09 | 145 | 145 | 126 | 139 | 317,000 |
2015/07/08 | 150 | 150 | 146 | 146 | 135,000 |
2015/07/07 | 151 | 152 | 149 | 150 | 40,000 |
2015/07/06 | 149 | 151 | 148 | 148 | 170,000 |
2015/07/03 | 149 | 150 | 149 | 149 | 35,000 |
2015/07/02 | 150 | 152 | 148 | 148 | 124,000 |
2015/07/01 | 150 | 150 | 148 | 148 | 100,000 |
2015/06/30 | 150 | 150 | 146 | 149 | 149,000 |
2015/06/29 | 151 | 151 | 149 | 150 | 94,000 |
2015/06/26 | 153 | 153 | 151 | 152 | 73,000 |
2015/06/25 | 151 | 154 | 151 | 153 | 77,000 |
2015/06/24 | 152 | 153 | 151 | 152 | 82,000 |
2015/06/23 | 153 | 153 | 151 | 152 | 102,000 |
2015/06/22 | 150 | 153 | 150 | 153 | 32,000 |
2015/06/19 | 150 | 152 | 150 | 152 | 84,000 |
2015/06/18 | 152 | 152 | 150 | 150 | 52,000 |
2015/06/17 | 152 | 153 | 151 | 153 | 90,000 |
2015/06/16 | 151 | 152 | 150 | 151 | 120,000 |
2015/06/15 | 153 | 153 | 152 | 152 | 55,000 |
2015/06/12 | 153 | 154 | 153 | 153 | 54,000 |
2015/06/11 | 153 | 154 | 153 | 153 | 60,000 |
2015/06/10 | 154 | 154 | 153 | 153 | 27,000 |
2015/06/09 | 155 | 155 | 153 | 153 | 140,000 |
2015/06/08 | 158 | 159 | 155 | 155 | 146,000 |
2015/06/05 | 156 | 158 | 156 | 157 | 134,000 |
2015/06/04 | 156 | 157 | 155 | 156 | 123,000 |
2015/06/03 | 155 | 156 | 155 | 155 | 80,000 |
2015/06/02 | 156 | 156 | 155 | 155 | 106,000 |
2015/06/01 | 153 | 155 | 153 | 155 | 106,000 |
2015/05/29 | 155 | 155 | 153 | 155 | 123,000 |
2015/05/28 | 152 | 156 | 152 | 155 | 174,000 |
2015/05/27 | 150 | 153 | 150 | 153 | 165,000 |
2015/05/26 | 151 | 152 | 150 | 151 | 59,000 |
2015/05/25 | 151 | 152 | 150 | 151 | 50,000 |
2015/05/22 | 151 | 151 | 150 | 150 | 114,000 |
2015/05/21 | 150 | 152 | 150 | 151 | 78,000 |
2015/05/20 | 154 | 154 | 149 | 152 | 426,000 |
2015/05/19 | 153 | 155 | 153 | 154 | 60,000 |
2015/05/18 | 155 | 155 | 153 | 153 | 82,000 |
2015/05/15 | 153 | 156 | 152 | 153 | 186,000 |
2015/05/14 | 156 | 156 | 152 | 152 | 124,000 |
2015/05/13 | 154 | 156 | 154 | 154 | 136,000 |
2015/05/12 | 153 | 155 | 153 | 154 | 95,000 |
2015/05/11 | 156 | 158 | 152 | 152 | 719,000 |
2015/05/08 | 165 | 165 | 162 | 163 | 152,000 |
2015/05/07 | 163 | 164 | 160 | 161 | 228,000 |
2015/05/01 | 167 | 168 | 162 | 165 | 148,000 |
2015/04/30 | 170 | 170 | 168 | 168 | 67,000 |
2015/04/28 | 168 | 170 | 167 | 170 | 69,000 |
2015/04/27 | 170 | 170 | 168 | 170 | 53,000 |
2015/04/24 | 172 | 172 | 169 | 169 | 58,000 |
2015/04/23 | 171 | 172 | 169 | 171 | 127,000 |
2015/04/22 | 170 | 170 | 168 | 170 | 58,000 |
2015/04/21 | 168 | 170 | 168 | 169 | 104,000 |
2015/04/20 | 169 | 171 | 168 | 169 | 131,000 |
2015/04/17 | 170 | 171 | 169 | 170 | 100,000 |
2015/04/16 | 168 | 174 | 168 | 170 | 173,000 |
2015/04/15 | 169 | 170 | 167 | 168 | 242,000 |
2015/04/14 | 168 | 170 | 168 | 170 | 82,000 |
2015/04/13 | 169 | 170 | 165 | 167 | 278,000 |
2015/04/10 | 169 | 172 | 167 | 171 | 139,000 |
2015/04/09 | 171 | 172 | 167 | 168 | 274,000 |
2015/04/08 | 174 | 174 | 171 | 172 | 198,000 |
2015/04/07 | 175 | 175 | 171 | 174 | 214,000 |
2015/04/06 | 173 | 173 | 167 | 172 | 315,000 |
2015/04/03 | 177 | 180 | 170 | 171 | 1,064,000 |
2015/04/02 | 166 | 205 | 166 | 179 | 6,897,000 |
2015/04/01 | 154 | 165 | 151 | 161 | 464,000 |
2015/03/31 | 155 | 156 | 153 | 154 | 63,000 |
2015/03/30 | 156 | 156 | 154 | 156 | 29,000 |
2015/03/27 | 156 | 158 | 155 | 155 | 75,000 |
2015/03/26 | 158 | 159 | 156 | 157 | 98,000 |
2015/03/25 | 158 | 159 | 158 | 158 | 48,000 |
2015/03/24 | 159 | 160 | 158 | 159 | 80,000 |
2015/03/23 | 158 | 159 | 157 | 159 | 41,000 |
2015/03/20 | 158 | 158 | 157 | 158 | 41,000 |
2015/03/19 | 159 | 160 | 157 | 159 | 80,000 |
2015/03/18 | 158 | 160 | 158 | 160 | 74,000 |
2015/03/17 | 161 | 161 | 158 | 158 | 58,000 |
2015/03/16 | 159 | 161 | 158 | 159 | 127,000 |
2015/03/13 | 158 | 160 | 157 | 158 | 111,000 |
2015/03/12 | 157 | 159 | 157 | 157 | 98,000 |
2015/03/11 | 158 | 158 | 155 | 157 | 87,000 |
2015/03/10 | 159 | 160 | 158 | 160 | 54,000 |
2015/03/09 | 159 | 161 | 158 | 160 | 73,000 |
2015/03/06 | 158 | 160 | 158 | 159 | 40,000 |
2015/03/05 | 157 | 159 | 157 | 158 | 78,000 |
2015/03/04 | 157 | 161 | 157 | 159 | 136,000 |
2015/03/03 | 157 | 159 | 156 | 157 | 123,000 |
2015/03/02 | 156 | 157 | 155 | 156 | 100,000 |
2015/02/27 | 157 | 157 | 155 | 156 | 95,000 |
2015/02/26 | 155 | 157 | 154 | 157 | 120,000 |
2015/02/25 | 155 | 156 | 154 | 155 | 131,000 |
2015/02/24 | 153 | 156 | 153 | 155 | 163,000 |
2015/02/23 | 152 | 153 | 152 | 152 | 85,000 |
2015/02/20 | 152 | 153 | 151 | 151 | 71,000 |
2015/02/19 | 152 | 154 | 152 | 152 | 94,000 |
2015/02/18 | 153 | 155 | 152 | 152 | 50,000 |
2015/02/17 | 152 | 153 | 151 | 153 | 48,000 |
2015/02/16 | 152 | 153 | 152 | 152 | 95,000 |
2015/02/13 | 152 | 154 | 151 | 153 | 69,000 |
2015/02/12 | 156 | 156 | 152 | 152 | 90,000 |
2015/02/10 | 151 | 159 | 151 | 156 | 299,000 |
2015/02/09 | 147 | 151 | 145 | 151 | 114,000 |
2015/02/06 | 146 | 146 | 144 | 145 | 46,000 |
2015/02/05 | 145 | 146 | 143 | 146 | 37,000 |
2015/02/04 | 144 | 145 | 143 | 145 | 43,000 |
2015/02/03 | 146 | 146 | 142 | 143 | 74,000 |
2015/02/02 | 146 | 146 | 145 | 145 | 32,000 |
2015/01/30 | 147 | 147 | 145 | 147 | 64,000 |
2015/01/29 | 149 | 149 | 146 | 146 | 66,000 |
2015/01/28 | 148 | 148 | 147 | 148 | 26,000 |
2015/01/27 | 147 | 150 | 146 | 149 | 68,000 |
2015/01/26 | 146 | 148 | 146 | 147 | 37,000 |
2015/01/23 | 146 | 148 | 145 | 148 | 58,000 |
2015/01/22 | 146 | 147 | 144 | 146 | 27,000 |
2015/01/21 | 145 | 147 | 145 | 145 | 20,000 |
2015/01/20 | 146 | 147 | 145 | 147 | 27,000 |
2015/01/19 | 147 | 147 | 144 | 145 | 28,000 |
2015/01/16 | 147 | 147 | 143 | 144 | 49,000 |
2015/01/15 | 147 | 147 | 146 | 147 | 38,000 |
2015/01/14 | 147 | 147 | 146 | 147 | 31,000 |
2015/01/13 | 149 | 150 | 146 | 148 | 53,000 |
2015/01/09 | 151 | 152 | 149 | 150 | 61,000 |
2015/01/08 | 150 | 151 | 148 | 151 | 52,000 |
2015/01/07 | 150 | 150 | 146 | 148 | 40,000 |
2015/01/06 | 148 | 149 | 146 | 148 | 102,000 |
2015/01/05 | 150 | 151 | 148 | 150 | 59,000 |