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 |
---|---|---|---|---|---|
1991/12/25 | 571 | 571 | 571 | 571 | 3,000 |
1991/12/20 | 551 | 551 | 551 | 551 | 1,000 |
1991/12/17 | 560 | 560 | 559 | 560 | 33,000 |
1991/12/16 | 560 | 560 | 560 | 560 | 2,000 |
1991/12/06 | 590 | 590 | 590 | 590 | 5,000 |
1991/12/05 | 560 | 560 | 560 | 560 | 1,000 |
1991/12/03 | 560 | 580 | 560 | 580 | 5,000 |
1991/11/26 | 590 | 590 | 590 | 590 | 1,000 |
1991/11/25 | 590 | 590 | 590 | 590 | 2,000 |
1991/11/20 | 590 | 590 | 590 | 590 | 1,000 |
1991/11/14 | 585 | 586 | 585 | 586 | 3,000 |
1991/11/13 | 590 | 590 | 585 | 585 | 5,000 |
1991/11/08 | 590 | 590 | 590 | 590 | 2,000 |
1991/11/07 | 591 | 591 | 590 | 590 | 7,000 |
1991/11/06 | 591 | 591 | 591 | 591 | 2,000 |
1991/11/01 | 590 | 590 | 590 | 590 | 2,000 |
1991/10/31 | 610 | 610 | 600 | 600 | 2,000 |
1991/10/30 | 610 | 610 | 610 | 610 | 4,000 |
1991/10/29 | 610 | 610 | 610 | 610 | 3,000 |
1991/10/28 | 610 | 610 | 610 | 610 | 2,000 |
1991/10/25 | 610 | 610 | 610 | 610 | 2,000 |
1991/10/24 | 608 | 608 | 608 | 608 | 2,000 |
1991/10/21 | 608 | 608 | 608 | 608 | 3,000 |
1991/10/17 | 623 | 623 | 623 | 623 | 1,000 |
1991/10/14 | 610 | 630 | 610 | 630 | 6,000 |
1991/10/11 | 591 | 591 | 591 | 591 | 6,000 |
1991/10/09 | 605 | 605 | 601 | 601 | 4,000 |
1991/10/08 | 601 | 610 | 601 | 610 | 2,000 |
1991/10/07 | 605 | 605 | 601 | 601 | 2,000 |
1991/10/04 | 623 | 623 | 610 | 610 | 4,000 |
1991/10/02 | 585 | 586 | 585 | 586 | 2,000 |
1991/10/01 | 572 | 580 | 572 | 580 | 2,000 |
1991/09/26 | 571 | 571 | 570 | 570 | 3,000 |
1991/09/25 | 570 | 570 | 570 | 570 | 3,000 |
1991/09/24 | 570 | 570 | 562 | 570 | 13,000 |
1991/09/20 | 585 | 585 | 570 | 570 | 7,000 |
1991/09/19 | 580 | 590 | 580 | 590 | 9,000 |
1991/09/18 | 580 | 580 | 580 | 580 | 1,000 |
1991/09/17 | 590 | 590 | 590 | 590 | 1,000 |
1991/09/13 | 600 | 600 | 600 | 600 | 4,000 |
1991/09/11 | 600 | 600 | 600 | 600 | 4,000 |
1991/09/06 | 620 | 620 | 610 | 620 | 5,000 |
1991/09/05 | 610 | 610 | 610 | 610 | 3,000 |
1991/09/02 | 620 | 620 | 620 | 620 | 1,000 |
1991/08/30 | 610 | 610 | 610 | 610 | 1,000 |
1991/08/26 | 600 | 600 | 600 | 600 | 6,000 |
1991/08/23 | 610 | 610 | 610 | 610 | 1,000 |
1991/08/21 | 610 | 620 | 610 | 610 | 9,000 |
1991/08/20 | 610 | 610 | 610 | 610 | 5,000 |
1991/08/19 | 630 | 630 | 630 | 630 | 5,000 |
1991/08/07 | 630 | 630 | 630 | 630 | 3,000 |
1991/08/05 | 650 | 650 | 650 | 650 | 1,000 |
1991/08/02 | 650 | 650 | 650 | 650 | 3,000 |
1991/07/31 | 650 | 650 | 650 | 650 | 1,000 |
1991/07/30 | 655 | 655 | 650 | 650 | 5,000 |
1991/07/29 | 655 | 655 | 655 | 655 | 1,000 |
1991/07/26 | 655 | 655 | 655 | 655 | 3,000 |
1991/07/24 | 615 | 615 | 615 | 615 | 4,000 |
1991/07/18 | 635 | 635 | 635 | 635 | 3,000 |
1991/07/16 | 662 | 662 | 662 | 662 | 2,000 |
1991/07/15 | 632 | 632 | 632 | 632 | 5,000 |
1991/07/05 | 700 | 700 | 700 | 700 | 5,000 |
1991/07/02 | 710 | 710 | 710 | 710 | 1,000 |
1991/07/01 | 700 | 710 | 700 | 710 | 3,000 |
1991/06/28 | 663 | 700 | 663 | 700 | 15,000 |
1991/06/27 | 663 | 663 | 663 | 663 | 1,000 |
1991/06/26 | 677 | 678 | 662 | 662 | 6,000 |
1991/06/25 | 689 | 689 | 678 | 678 | 4,000 |
1991/06/21 | 689 | 689 | 689 | 689 | 2,000 |
1991/06/20 | 690 | 690 | 690 | 690 | 2,000 |
1991/06/19 | 670 | 670 | 670 | 670 | 4,000 |
1991/06/18 | 699 | 699 | 690 | 690 | 8,000 |
1991/06/13 | 650 | 650 | 650 | 650 | 9,000 |
1991/06/12 | 649 | 649 | 632 | 633 | 5,000 |
1991/06/11 | 649 | 649 | 649 | 649 | 5,000 |
1991/06/10 | 650 | 650 | 650 | 650 | 2,000 |
1991/06/07 | 650 | 651 | 650 | 650 | 11,000 |
1991/06/06 | 680 | 680 | 650 | 650 | 17,000 |
1991/06/05 | 703 | 704 | 680 | 680 | 12,000 |
1991/06/04 | 704 | 704 | 704 | 704 | 13,000 |
1991/06/03 | 714 | 714 | 710 | 714 | 3,000 |
1991/05/31 | 720 | 720 | 714 | 714 | 2,000 |
1991/05/30 | 725 | 725 | 725 | 725 | 1,000 |
1991/05/29 | 731 | 731 | 730 | 730 | 8,000 |
1991/05/28 | 731 | 731 | 731 | 731 | 1,000 |
1991/05/27 | 733 | 733 | 733 | 733 | 1,000 |
1991/05/24 | 735 | 735 | 735 | 735 | 2,000 |
1991/05/23 | 735 | 735 | 735 | 735 | 6,000 |
1991/05/22 | 734 | 735 | 733 | 735 | 3,000 |
1991/05/21 | 740 | 740 | 735 | 735 | 3,000 |
1991/05/20 | 738 | 748 | 738 | 748 | 7,000 |
1991/05/17 | 760 | 760 | 760 | 760 | 1,000 |
1991/05/16 | 763 | 763 | 763 | 763 | 1,000 |
1991/05/15 | 765 | 765 | 764 | 764 | 6,000 |
1991/05/14 | 769 | 769 | 769 | 769 | 6,000 |
1991/05/13 | 799 | 799 | 789 | 789 | 10,000 |
1991/05/10 | 799 | 805 | 785 | 790 | 29,000 |
1991/05/09 | 800 | 804 | 799 | 800 | 10,000 |
1991/05/08 | 818 | 818 | 800 | 806 | 33,000 |
1991/05/07 | 809 | 809 | 799 | 805 | 12,000 |
1991/05/02 | 788 | 800 | 788 | 799 | 72,000 |
1991/05/01 | 755 | 766 | 755 | 766 | 36,000 |
1991/04/26 | 725 | 725 | 725 | 725 | 6,000 |
1991/04/25 | 729 | 729 | 726 | 726 | 8,000 |
1991/04/24 | 730 | 730 | 730 | 730 | 6,000 |
1991/04/23 | 740 | 740 | 740 | 740 | 2,000 |
1991/04/22 | 758 | 758 | 749 | 750 | 6,000 |
1991/04/19 | 760 | 760 | 749 | 754 | 31,000 |
1991/04/18 | 709 | 760 | 709 | 757 | 51,000 |
1991/04/17 | 687 | 710 | 687 | 710 | 17,000 |
1991/04/16 | 657 | 657 | 657 | 657 | 12,000 |
1991/04/15 | 656 | 656 | 656 | 656 | 1,000 |
1991/04/12 | 648 | 648 | 648 | 648 | 1,000 |
1991/04/11 | 650 | 650 | 648 | 648 | 6,000 |
1991/04/10 | 653 | 653 | 653 | 653 | 1,000 |
1991/04/08 | 653 | 653 | 653 | 653 | 3,000 |
1991/04/05 | 652 | 652 | 652 | 652 | 3,000 |
1991/04/04 | 650 | 650 | 650 | 650 | 2,000 |
1991/04/03 | 650 | 650 | 650 | 650 | 3,000 |
1991/04/02 | 653 | 653 | 653 | 653 | 1,000 |
1991/04/01 | 651 | 651 | 651 | 651 | 2,000 |
1991/03/28 | 650 | 650 | 650 | 650 | 8,000 |
1991/03/26 | 650 | 650 | 650 | 650 | 1,000 |
1991/03/25 | 667 | 670 | 667 | 670 | 5,000 |
1991/03/22 | 672 | 672 | 667 | 667 | 3,000 |
1991/03/20 | 672 | 672 | 672 | 672 | 1,000 |
1991/03/19 | 675 | 700 | 675 | 700 | 9,000 |
1991/03/18 | 675 | 676 | 670 | 676 | 8,000 |
1991/03/15 | 670 | 675 | 670 | 675 | 18,000 |
1991/03/14 | 669 | 670 | 665 | 670 | 6,000 |
1991/03/13 | 670 | 670 | 670 | 670 | 7,000 |
1991/03/12 | 665 | 665 | 651 | 651 | 7,000 |
1991/03/11 | 651 | 670 | 651 | 670 | 12,000 |
1991/03/08 | 653 | 655 | 652 | 652 | 5,000 |
1991/03/07 | 661 | 661 | 652 | 652 | 3,000 |
1991/03/06 | 651 | 670 | 651 | 670 | 4,000 |
1991/03/05 | 651 | 651 | 651 | 651 | 2,000 |
1991/03/04 | 653 | 653 | 653 | 653 | 2,000 |
1991/03/01 | 651 | 651 | 650 | 650 | 9,000 |
1991/02/27 | 633 | 633 | 633 | 633 | 3,000 |
1991/02/26 | 632 | 633 | 623 | 633 | 9,000 |
1991/02/22 | 676 | 676 | 655 | 655 | 4,000 |
1991/02/21 | 678 | 680 | 678 | 680 | 2,000 |
1991/02/20 | 650 | 670 | 650 | 670 | 10,000 |
1991/02/19 | 630 | 630 | 621 | 630 | 17,000 |
1991/02/18 | 620 | 650 | 620 | 650 | 11,000 |
1991/02/15 | 640 | 640 | 630 | 630 | 6,000 |
1991/02/14 | 620 | 630 | 620 | 630 | 13,000 |
1991/02/13 | 621 | 630 | 609 | 630 | 11,000 |
1991/02/12 | 605 | 620 | 605 | 620 | 14,000 |
1991/02/08 | 609 | 609 | 605 | 605 | 10,000 |
1991/02/07 | 605 | 610 | 605 | 610 | 7,000 |
1991/02/06 | 605 | 605 | 600 | 601 | 13,000 |
1991/02/05 | 600 | 600 | 600 | 600 | 5,000 |
1991/02/04 | 595 | 595 | 595 | 595 | 3,000 |
1991/01/30 | 595 | 595 | 595 | 595 | 2,000 |
1991/01/29 | 590 | 590 | 590 | 590 | 2,000 |
1991/01/25 | 600 | 600 | 600 | 600 | 6,000 |
1991/01/24 | 600 | 600 | 600 | 600 | 3,000 |
1991/01/23 | 590 | 600 | 590 | 600 | 14,000 |
1991/01/18 | 600 | 600 | 600 | 600 | 5,000 |
1991/01/17 | 590 | 590 | 590 | 590 | 1,000 |
1991/01/10 | 600 | 600 | 600 | 600 | 3,000 |
1991/01/09 | 600 | 600 | 600 | 600 | 4,000 |
1991/01/07 | 620 | 620 | 600 | 600 | 7,000 |
1991/01/04 | 620 | 620 | 620 | 620 | 2,000 |