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 |
|---|---|---|---|---|---|
| 1983/12/28 | 350 | 358 | 350 | 358 | 4,000 |
| 1983/12/27 | 358 | 358 | 355 | 355 | 8,000 |
| 1983/12/26 | 358 | 358 | 358 | 358 | 3,000 |
| 1983/12/23 | 358 | 358 | 358 | 358 | 3,000 |
| 1983/12/22 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/12/21 | 371 | 371 | 365 | 365 | 6,000 |
| 1983/12/20 | 370 | 370 | 370 | 370 | 6,000 |
| 1983/12/19 | 369 | 369 | 365 | 365 | 6,000 |
| 1983/12/17 | 366 | 370 | 366 | 370 | 5,000 |
| 1983/12/16 | 360 | 365 | 360 | 365 | 15,000 |
| 1983/12/15 | 341 | 350 | 341 | 350 | 11,000 |
| 1983/12/14 | 343 | 346 | 343 | 345 | 9,000 |
| 1983/12/13 | 350 | 350 | 341 | 341 | 17,000 |
| 1983/12/12 | 358 | 360 | 350 | 351 | 22,000 |
| 1983/12/09 | 366 | 366 | 360 | 360 | 35,000 |
| 1983/12/08 | 400 | 400 | 378 | 378 | 44,000 |
| 1983/12/07 | 410 | 411 | 400 | 408 | 38,000 |
| 1983/12/06 | 415 | 415 | 406 | 406 | 40,000 |
| 1983/12/05 | 417 | 417 | 412 | 413 | 20,000 |
| 1983/12/03 | 400 | 415 | 400 | 400 | 41,000 |
| 1983/12/02 | 398 | 400 | 395 | 398 | 42,000 |
| 1983/12/01 | 387 | 393 | 386 | 393 | 17,000 |
| 1983/11/30 | 391 | 395 | 385 | 385 | 7,000 |
| 1983/11/29 | 400 | 400 | 389 | 389 | 13,000 |
| 1983/11/28 | 390 | 391 | 390 | 391 | 14,000 |
| 1983/11/26 | 389 | 389 | 389 | 389 | 1,000 |
| 1983/11/25 | 389 | 389 | 389 | 389 | 6,000 |
| 1983/11/24 | 408 | 408 | 404 | 404 | 7,000 |
| 1983/11/22 | 386 | 408 | 386 | 408 | 12,000 |
| 1983/11/21 | 385 | 385 | 385 | 385 | 12,000 |
| 1983/11/19 | 390 | 390 | 385 | 385 | 20,000 |
| 1983/11/18 | 390 | 405 | 385 | 385 | 45,000 |
| 1983/11/17 | 400 | 400 | 390 | 390 | 13,000 |
| 1983/11/16 | 413 | 415 | 400 | 400 | 39,000 |
| 1983/11/15 | 400 | 408 | 400 | 408 | 49,000 |
| 1983/11/14 | 429 | 430 | 409 | 409 | 49,000 |
| 1983/11/11 | 405 | 441 | 400 | 440 | 310,000 |
| 1983/11/10 | 376 | 406 | 370 | 405 | 191,000 |
| 1983/11/09 | 350 | 383 | 350 | 382 | 40,000 |
| 1983/11/08 | 362 | 362 | 352 | 352 | 8,000 |
| 1983/11/07 | 359 | 359 | 355 | 357 | 3,000 |
| 1983/11/05 | 364 | 364 | 360 | 360 | 4,000 |
| 1983/11/04 | 370 | 370 | 363 | 365 | 9,000 |
| 1983/11/02 | 363 | 369 | 363 | 369 | 7,000 |
| 1983/11/01 | 363 | 363 | 363 | 363 | 10,000 |
| 1983/10/31 | 360 | 363 | 360 | 363 | 2,000 |
| 1983/10/29 | 364 | 364 | 360 | 361 | 12,000 |
| 1983/10/28 | 350 | 373 | 350 | 372 | 17,000 |
| 1983/10/27 | 347 | 348 | 347 | 348 | 2,000 |
| 1983/10/26 | 342 | 342 | 340 | 340 | 4,000 |
| 1983/10/22 | 344 | 347 | 343 | 347 | 6,000 |
| 1983/10/21 | 344 | 344 | 344 | 344 | 1,000 |
| 1983/10/20 | 336 | 336 | 336 | 336 | 3,000 |
| 1983/10/19 | 341 | 341 | 341 | 341 | 2,000 |
| 1983/10/18 | 342 | 348 | 341 | 341 | 5,000 |
| 1983/10/17 | 342 | 342 | 341 | 341 | 3,000 |
| 1983/10/15 | 341 | 341 | 341 | 341 | 14,000 |
| 1983/10/14 | 350 | 350 | 340 | 340 | 3,000 |
| 1983/10/13 | 349 | 350 | 340 | 340 | 9,000 |
| 1983/10/11 | 355 | 355 | 349 | 349 | 12,000 |
| 1983/10/07 | 360 | 360 | 356 | 356 | 10,000 |
| 1983/10/05 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/10/04 | 328 | 328 | 328 | 328 | 1,000 |
| 1983/10/03 | 327 | 327 | 327 | 327 | 4,000 |
| 1983/10/01 | 330 | 330 | 326 | 326 | 3,000 |
| 1983/09/30 | 326 | 326 | 326 | 326 | 4,000 |
| 1983/09/29 | 330 | 330 | 326 | 326 | 11,000 |
| 1983/09/28 | 326 | 326 | 325 | 326 | 8,000 |
| 1983/09/27 | 330 | 330 | 325 | 325 | 4,000 |
| 1983/09/26 | 331 | 331 | 330 | 331 | 3,000 |
| 1983/09/24 | 325 | 330 | 325 | 330 | 2,000 |
| 1983/09/21 | 335 | 335 | 320 | 320 | 6,000 |
| 1983/09/20 | 335 | 335 | 335 | 335 | 5,000 |
| 1983/09/16 | 327 | 331 | 327 | 331 | 6,000 |
| 1983/09/12 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/09/08 | 330 | 330 | 319 | 319 | 10,000 |
| 1983/09/07 | 334 | 334 | 330 | 330 | 6,000 |
| 1983/09/06 | 335 | 335 | 334 | 334 | 6,000 |
| 1983/09/05 | 334 | 334 | 334 | 334 | 20,000 |
| 1983/09/03 | 335 | 335 | 335 | 335 | 4,000 |
| 1983/09/02 | 336 | 336 | 335 | 335 | 17,000 |
| 1983/08/31 | 335 | 335 | 335 | 335 | 6,000 |
| 1983/08/30 | 335 | 335 | 335 | 335 | 14,000 |
| 1983/08/27 | 340 | 340 | 340 | 340 | 1,000 |
| 1983/08/25 | 350 | 350 | 335 | 335 | 10,000 |
| 1983/08/23 | 355 | 355 | 355 | 355 | 10,000 |
| 1983/08/22 | 358 | 360 | 355 | 355 | 13,000 |
| 1983/08/19 | 357 | 357 | 354 | 355 | 20,000 |
| 1983/08/18 | 356 | 357 | 355 | 355 | 13,000 |
| 1983/08/16 | 355 | 356 | 355 | 355 | 7,000 |
| 1983/08/15 | 356 | 357 | 355 | 355 | 6,000 |
| 1983/08/12 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/08/11 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/08/09 | 375 | 375 | 375 | 375 | 2,000 |
| 1983/08/08 | 375 | 375 | 375 | 375 | 1,000 |
| 1983/08/06 | 381 | 381 | 380 | 380 | 3,000 |
| 1983/08/05 | 380 | 385 | 380 | 380 | 14,000 |
| 1983/08/04 | 376 | 380 | 376 | 380 | 6,000 |
| 1983/08/03 | 379 | 380 | 375 | 380 | 11,000 |
| 1983/08/02 | 380 | 380 | 380 | 380 | 21,000 |
| 1983/08/01 | 394 | 395 | 393 | 394 | 25,000 |
| 1983/07/30 | 373 | 395 | 372 | 395 | 32,000 |
| 1983/07/29 | 375 | 375 | 374 | 375 | 26,000 |
| 1983/07/28 | 355 | 360 | 355 | 358 | 12,000 |
| 1983/07/27 | 354 | 354 | 354 | 354 | 2,000 |
| 1983/07/26 | 350 | 352 | 350 | 352 | 14,000 |
| 1983/07/25 | 349 | 350 | 349 | 350 | 13,000 |
| 1983/07/23 | 366 | 366 | 360 | 360 | 5,000 |
| 1983/07/21 | 374 | 374 | 374 | 374 | 4,000 |
| 1983/07/20 | 375 | 375 | 365 | 375 | 17,000 |
| 1983/07/19 | 366 | 395 | 366 | 377 | 65,000 |
| 1983/07/18 | 341 | 365 | 341 | 365 | 35,000 |
| 1983/07/15 | 340 | 340 | 340 | 340 | 7,000 |
| 1983/07/14 | 336 | 340 | 336 | 340 | 4,000 |
| 1983/07/13 | 337 | 340 | 335 | 336 | 18,000 |
| 1983/07/12 | 338 | 338 | 338 | 338 | 6,000 |
| 1983/07/11 | 341 | 342 | 340 | 340 | 11,000 |
| 1983/07/09 | 340 | 340 | 340 | 340 | 13,000 |
| 1983/07/08 | 342 | 342 | 341 | 341 | 15,000 |
| 1983/07/07 | 330 | 342 | 330 | 342 | 21,000 |
| 1983/07/06 | 322 | 325 | 320 | 325 | 29,000 |
| 1983/07/05 | 324 | 324 | 324 | 324 | 5,000 |
| 1983/07/04 | 321 | 322 | 321 | 322 | 6,000 |
| 1983/07/02 | 315 | 320 | 315 | 320 | 7,000 |
| 1983/07/01 | 331 | 331 | 310 | 310 | 11,000 |
| 1983/06/30 | 331 | 331 | 330 | 330 | 3,000 |
| 1983/06/29 | 335 | 335 | 331 | 331 | 9,000 |
| 1983/06/28 | 331 | 338 | 331 | 335 | 14,000 |
| 1983/06/27 | 331 | 332 | 331 | 332 | 5,000 |
| 1983/06/25 | 335 | 335 | 330 | 331 | 11,000 |
| 1983/06/24 | 325 | 335 | 325 | 335 | 32,000 |
| 1983/06/22 | 321 | 324 | 321 | 321 | 26,000 |
| 1983/06/21 | 321 | 321 | 320 | 320 | 19,000 |
| 1983/06/20 | 321 | 323 | 321 | 321 | 7,000 |
| 1983/06/17 | 316 | 320 | 316 | 320 | 4,000 |
| 1983/06/16 | 320 | 324 | 315 | 315 | 16,000 |
| 1983/06/15 | 310 | 315 | 310 | 315 | 6,000 |
| 1983/06/14 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/06/10 | 290 | 300 | 290 | 295 | 12,000 |
| 1983/06/08 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/06/07 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/06/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/06/04 | 291 | 292 | 290 | 292 | 3,000 |
| 1983/06/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/06/02 | 299 | 299 | 295 | 295 | 5,000 |
| 1983/06/01 | 310 | 310 | 300 | 300 | 11,000 |
| 1983/05/31 | 311 | 314 | 310 | 314 | 4,000 |
| 1983/05/30 | 313 | 313 | 310 | 310 | 4,000 |
| 1983/05/28 | 300 | 315 | 300 | 315 | 6,000 |
| 1983/05/27 | 298 | 300 | 298 | 300 | 14,000 |
| 1983/05/26 | 287 | 287 | 287 | 287 | 1,000 |
| 1983/05/25 | 286 | 286 | 285 | 285 | 4,000 |
| 1983/05/24 | 290 | 290 | 286 | 286 | 3,000 |
| 1983/05/23 | 298 | 298 | 298 | 298 | 2,000 |
| 1983/05/16 | 299 | 299 | 299 | 299 | 1,000 |
| 1983/05/14 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/05/13 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/05/12 | 316 | 320 | 316 | 320 | 10,000 |
| 1983/05/10 | 334 | 334 | 334 | 334 | 2,000 |
| 1983/05/09 | 330 | 339 | 330 | 339 | 45,000 |
| 1983/05/04 | 285 | 285 | 284 | 285 | 3,000 |
| 1983/05/02 | 280 | 281 | 280 | 281 | 6,000 |
| 1983/04/27 | 286 | 287 | 286 | 287 | 2,000 |
| 1983/04/26 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/04/25 | 296 | 310 | 296 | 310 | 24,000 |
| 1983/04/22 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/04/21 | 300 | 320 | 300 | 320 | 54,000 |
| 1983/04/20 | 300 | 300 | 300 | 300 | 35,000 |
| 1983/04/19 | 275 | 282 | 271 | 282 | 28,000 |
| 1983/04/18 | 269 | 270 | 269 | 270 | 3,000 |
| 1983/04/14 | 270 | 270 | 268 | 268 | 3,000 |
| 1983/04/12 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/04/11 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/09 | 279 | 279 | 276 | 276 | 3,000 |
| 1983/04/08 | 280 | 280 | 275 | 275 | 4,000 |
| 1983/04/06 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/04/05 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/04/04 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/04/02 | 281 | 283 | 281 | 283 | 3,000 |
| 1983/04/01 | 280 | 281 | 280 | 281 | 13,000 |
| 1983/03/31 | 276 | 280 | 276 | 280 | 2,000 |
| 1983/03/30 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/03/29 | 265 | 266 | 265 | 266 | 8,000 |
| 1983/03/28 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/03/25 | 255 | 256 | 255 | 256 | 7,000 |
| 1983/03/24 | 252 | 252 | 252 | 252 | 3,000 |
| 1983/03/23 | 251 | 251 | 251 | 251 | 2,000 |
| 1983/03/22 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/03/18 | 249 | 250 | 249 | 250 | 9,000 |
| 1983/03/17 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/03/15 | 249 | 249 | 249 | 249 | 6,000 |
| 1983/03/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/03/10 | 250 | 250 | 249 | 250 | 6,000 |
| 1983/03/08 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/03/07 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/03/05 | 245 | 250 | 240 | 250 | 5,000 |
| 1983/03/03 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/03/01 | 241 | 241 | 240 | 240 | 5,000 |
| 1983/02/28 | 239 | 241 | 239 | 241 | 6,000 |
| 1983/02/25 | 239 | 239 | 239 | 239 | 5,000 |
| 1983/02/24 | 245 | 245 | 238 | 238 | 9,000 |
| 1983/02/22 | 254 | 254 | 254 | 254 | 3,000 |
| 1983/02/16 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/02/15 | 260 | 260 | 260 | 260 | 6,000 |
| 1983/02/14 | 255 | 260 | 255 | 260 | 2,000 |
| 1983/02/10 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/02/09 | 251 | 251 | 251 | 251 | 6,000 |
| 1983/02/08 | 245 | 246 | 245 | 246 | 3,000 |
| 1983/02/07 | 241 | 241 | 240 | 240 | 13,000 |
| 1983/02/05 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/02/04 | 238 | 238 | 238 | 238 | 6,000 |
| 1983/02/03 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/02/02 | 238 | 238 | 238 | 238 | 5,000 |
| 1983/02/01 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/01/31 | 237 | 237 | 237 | 237 | 3,000 |
| 1983/01/28 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/01/25 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/01/24 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/01/22 | 238 | 240 | 238 | 240 | 2,000 |
| 1983/01/21 | 241 | 241 | 237 | 237 | 4,000 |
| 1983/01/18 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/01/17 | 243 | 244 | 243 | 244 | 5,000 |
| 1983/01/14 | 245 | 245 | 245 | 245 | 3,000 |
| 1983/01/12 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/01/10 | 243 | 245 | 243 | 245 | 4,000 |
| 1983/01/06 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/01/05 | 250 | 250 | 245 | 245 | 3,000 |
| 1983/01/04 | 245 | 245 | 245 | 245 | 3,000 |