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 |
|---|---|---|---|---|---|
| 1996/12/30 | 549 | 549 | 537 | 542 | 7,000 |
| 1996/12/27 | 547 | 550 | 547 | 550 | 4,000 |
| 1996/12/26 | 532 | 540 | 530 | 540 | 16,000 |
| 1996/12/25 | 540 | 540 | 521 | 533 | 8,000 |
| 1996/12/24 | 530 | 530 | 530 | 530 | 11,000 |
| 1996/12/20 | 550 | 559 | 520 | 559 | 27,000 |
| 1996/12/19 | 570 | 570 | 553 | 553 | 8,000 |
| 1996/12/18 | 570 | 574 | 567 | 568 | 28,000 |
| 1996/12/17 | 565 | 575 | 564 | 575 | 6,000 |
| 1996/12/16 | 563 | 563 | 562 | 562 | 3,000 |
| 1996/12/13 | 568 | 568 | 553 | 553 | 4,000 |
| 1996/12/12 | 584 | 584 | 568 | 578 | 11,000 |
| 1996/12/11 | 592 | 593 | 588 | 588 | 31,000 |
| 1996/12/10 | 596 | 596 | 596 | 596 | 1,000 |
| 1996/12/09 | 606 | 606 | 600 | 601 | 9,000 |
| 1996/12/06 | 619 | 620 | 601 | 601 | 44,000 |
| 1996/12/05 | 600 | 620 | 600 | 606 | 32,000 |
| 1996/12/04 | 585 | 600 | 585 | 590 | 10,000 |
| 1996/12/03 | 601 | 602 | 595 | 595 | 31,000 |
| 1996/12/02 | 591 | 604 | 590 | 604 | 39,000 |
| 1996/11/29 | 567 | 590 | 565 | 589 | 18,000 |
| 1996/11/28 | 574 | 574 | 556 | 567 | 26,000 |
| 1996/11/27 | 577 | 577 | 575 | 576 | 10,000 |
| 1996/11/26 | 577 | 577 | 577 | 577 | 2,000 |
| 1996/11/25 | 590 | 590 | 585 | 585 | 3,000 |
| 1996/11/22 | 575 | 590 | 575 | 589 | 27,000 |
| 1996/11/21 | 573 | 576 | 570 | 570 | 19,000 |
| 1996/11/20 | 577 | 577 | 575 | 575 | 15,000 |
| 1996/11/19 | 552 | 554 | 552 | 554 | 3,000 |
| 1996/11/18 | 578 | 578 | 552 | 553 | 4,000 |
| 1996/11/15 | 551 | 577 | 551 | 577 | 30,000 |
| 1996/11/14 | 561 | 580 | 560 | 560 | 12,000 |
| 1996/11/13 | 586 | 589 | 571 | 571 | 19,000 |
| 1996/11/12 | 590 | 590 | 570 | 587 | 20,000 |
| 1996/11/11 | 595 | 595 | 590 | 590 | 19,000 |
| 1996/11/08 | 590 | 600 | 582 | 582 | 20,000 |
| 1996/11/07 | 620 | 624 | 596 | 600 | 45,000 |
| 1996/11/06 | 647 | 647 | 612 | 630 | 231,000 |
| 1996/11/05 | 549 | 597 | 549 | 597 | 59,000 |
| 1996/11/01 | 532 | 535 | 531 | 535 | 7,000 |
| 1996/10/31 | 530 | 533 | 530 | 533 | 2,000 |
| 1996/10/30 | 530 | 530 | 530 | 530 | 7,000 |
| 1996/10/29 | 522 | 522 | 522 | 522 | 3,000 |
| 1996/10/25 | 516 | 516 | 510 | 516 | 22,000 |
| 1996/10/24 | 520 | 520 | 511 | 520 | 15,000 |
| 1996/10/23 | 534 | 534 | 520 | 520 | 19,000 |
| 1996/10/22 | 530 | 532 | 530 | 532 | 3,000 |
| 1996/10/21 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/10/18 | 540 | 546 | 540 | 546 | 3,000 |
| 1996/10/17 | 520 | 530 | 520 | 530 | 4,000 |
| 1996/10/16 | 528 | 528 | 517 | 520 | 9,000 |
| 1996/10/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/10/11 | 521 | 521 | 520 | 520 | 8,000 |
| 1996/10/09 | 535 | 535 | 530 | 530 | 9,000 |
| 1996/10/08 | 538 | 540 | 535 | 535 | 13,000 |
| 1996/10/07 | 537 | 537 | 537 | 537 | 2,000 |
| 1996/10/04 | 537 | 554 | 537 | 554 | 3,000 |
| 1996/10/03 | 555 | 555 | 555 | 555 | 9,000 |
| 1996/10/02 | 535 | 535 | 535 | 535 | 38,000 |
| 1996/10/01 | 539 | 539 | 535 | 535 | 3,000 |
| 1996/09/30 | 539 | 539 | 539 | 539 | 1,000 |
| 1996/09/27 | 535 | 535 | 535 | 535 | 6,000 |
| 1996/09/26 | 534 | 534 | 534 | 534 | 2,000 |
| 1996/09/25 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/09/24 | 544 | 544 | 531 | 531 | 4,000 |
| 1996/09/20 | 534 | 534 | 534 | 534 | 2,000 |
| 1996/09/19 | 533 | 535 | 533 | 535 | 4,000 |
| 1996/09/18 | 540 | 540 | 530 | 530 | 4,000 |
| 1996/09/13 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/09/12 | 531 | 550 | 530 | 550 | 8,000 |
| 1996/09/10 | 530 | 531 | 530 | 531 | 2,000 |
| 1996/09/05 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/08/30 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/08/28 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/08/27 | 551 | 551 | 551 | 551 | 6,000 |
| 1996/08/23 | 561 | 561 | 551 | 551 | 6,000 |
| 1996/08/22 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/08/21 | 569 | 569 | 560 | 560 | 2,000 |
| 1996/08/20 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/08/19 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/08/16 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/08/15 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/08/14 | 535 | 540 | 535 | 540 | 2,000 |
| 1996/08/13 | 531 | 531 | 531 | 531 | 5,000 |
| 1996/08/12 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/08/09 | 530 | 530 | 530 | 530 | 19,000 |
| 1996/08/08 | 531 | 531 | 520 | 520 | 23,000 |
| 1996/08/07 | 541 | 541 | 530 | 530 | 9,000 |
| 1996/08/06 | 550 | 550 | 540 | 541 | 10,000 |
| 1996/08/05 | 551 | 551 | 551 | 551 | 3,000 |
| 1996/08/02 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/08/01 | 551 | 551 | 550 | 550 | 2,000 |
| 1996/07/31 | 550 | 551 | 550 | 551 | 20,000 |
| 1996/07/30 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/07/29 | 556 | 560 | 556 | 560 | 8,000 |
| 1996/07/26 | 567 | 567 | 551 | 551 | 6,000 |
| 1996/07/25 | 576 | 576 | 567 | 567 | 7,000 |
| 1996/07/24 | 565 | 565 | 556 | 556 | 24,000 |
| 1996/07/23 | 576 | 576 | 556 | 556 | 22,000 |
| 1996/07/22 | 590 | 590 | 580 | 580 | 24,000 |
| 1996/07/19 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/18 | 581 | 600 | 581 | 600 | 4,000 |
| 1996/07/16 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/07/15 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/12 | 629 | 629 | 619 | 619 | 3,000 |
| 1996/07/10 | 629 | 629 | 629 | 629 | 5,000 |
| 1996/07/09 | 630 | 630 | 629 | 629 | 2,000 |
| 1996/07/08 | 630 | 630 | 630 | 630 | 11,000 |
| 1996/07/05 | 646 | 646 | 630 | 630 | 19,000 |
| 1996/07/04 | 640 | 640 | 626 | 626 | 14,000 |
| 1996/07/03 | 623 | 630 | 623 | 630 | 7,000 |
| 1996/07/02 | 625 | 625 | 623 | 623 | 8,000 |
| 1996/07/01 | 625 | 625 | 625 | 625 | 5,000 |
| 1996/06/28 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/06/26 | 626 | 626 | 625 | 625 | 12,000 |
| 1996/06/25 | 621 | 631 | 616 | 625 | 38,000 |
| 1996/06/24 | 621 | 621 | 616 | 616 | 4,000 |
| 1996/06/20 | 624 | 624 | 624 | 624 | 1,000 |
| 1996/06/17 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/06/14 | 626 | 626 | 625 | 625 | 2,000 |
| 1996/06/13 | 621 | 630 | 616 | 616 | 5,000 |
| 1996/06/12 | 621 | 621 | 621 | 621 | 4,000 |
| 1996/06/11 | 609 | 630 | 609 | 630 | 11,000 |
| 1996/06/10 | 619 | 619 | 610 | 610 | 3,000 |
| 1996/06/07 | 621 | 621 | 621 | 621 | 3,000 |
| 1996/06/05 | 623 | 623 | 621 | 621 | 2,000 |
| 1996/06/04 | 621 | 621 | 621 | 621 | 2,000 |
| 1996/05/28 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/05/27 | 650 | 650 | 640 | 640 | 6,000 |
| 1996/05/24 | 649 | 650 | 649 | 650 | 4,000 |
| 1996/05/23 | 625 | 626 | 625 | 626 | 4,000 |
| 1996/05/22 | 626 | 626 | 625 | 626 | 8,000 |
| 1996/05/21 | 635 | 635 | 623 | 623 | 32,000 |
| 1996/05/20 | 636 | 640 | 635 | 635 | 5,000 |
| 1996/05/17 | 634 | 640 | 634 | 635 | 7,000 |
| 1996/05/16 | 637 | 638 | 633 | 633 | 28,000 |
| 1996/05/15 | 649 | 649 | 639 | 639 | 6,000 |
| 1996/05/14 | 652 | 652 | 630 | 630 | 13,000 |
| 1996/05/13 | 651 | 671 | 651 | 661 | 7,000 |
| 1996/05/10 | 651 | 651 | 651 | 651 | 3,000 |
| 1996/05/09 | 659 | 659 | 649 | 649 | 9,000 |
| 1996/05/08 | 645 | 649 | 640 | 649 | 7,000 |
| 1996/05/07 | 662 | 662 | 650 | 650 | 9,000 |
| 1996/05/02 | 666 | 670 | 662 | 662 | 27,000 |
| 1996/05/01 | 686 | 686 | 666 | 666 | 20,000 |
| 1996/04/30 | 690 | 690 | 685 | 686 | 25,000 |
| 1996/04/26 | 711 | 715 | 696 | 700 | 55,000 |
| 1996/04/25 | 730 | 730 | 706 | 706 | 97,000 |
| 1996/04/24 | 667 | 710 | 667 | 710 | 129,000 |
| 1996/04/23 | 650 | 666 | 650 | 662 | 44,000 |
| 1996/04/22 | 640 | 650 | 640 | 650 | 23,000 |
| 1996/04/19 | 625 | 629 | 610 | 629 | 10,000 |
| 1996/04/18 | 635 | 635 | 613 | 613 | 24,000 |
| 1996/04/17 | 637 | 641 | 633 | 640 | 26,000 |
| 1996/04/16 | 631 | 638 | 630 | 637 | 35,000 |
| 1996/04/15 | 612 | 622 | 612 | 622 | 6,000 |
| 1996/04/12 | 606 | 607 | 600 | 600 | 23,000 |
| 1996/04/11 | 600 | 608 | 600 | 608 | 11,000 |
| 1996/04/10 | 599 | 600 | 599 | 600 | 14,000 |
| 1996/04/09 | 600 | 600 | 597 | 600 | 9,000 |
| 1996/04/08 | 593 | 605 | 593 | 600 | 16,000 |
| 1996/04/05 | 591 | 593 | 591 | 593 | 16,000 |
| 1996/04/04 | 587 | 587 | 586 | 586 | 2,000 |
| 1996/04/03 | 590 | 591 | 586 | 586 | 12,000 |
| 1996/04/02 | 588 | 590 | 585 | 585 | 44,000 |
| 1996/04/01 | 560 | 580 | 560 | 580 | 21,000 |
| 1996/03/29 | 555 | 560 | 555 | 560 | 17,000 |
| 1996/03/28 | 555 | 555 | 555 | 555 | 8,000 |
| 1996/03/27 | 555 | 555 | 554 | 554 | 3,000 |
| 1996/03/26 | 555 | 559 | 554 | 554 | 12,000 |
| 1996/03/25 | 554 | 555 | 554 | 555 | 10,000 |
| 1996/03/22 | 543 | 543 | 543 | 543 | 3,000 |
| 1996/03/21 | 543 | 543 | 540 | 540 | 5,000 |
| 1996/03/19 | 533 | 533 | 533 | 533 | 1,000 |
| 1996/03/18 | 537 | 537 | 530 | 530 | 25,000 |
| 1996/03/15 | 532 | 540 | 530 | 535 | 11,000 |
| 1996/03/14 | 530 | 532 | 530 | 532 | 6,000 |
| 1996/03/13 | 550 | 555 | 549 | 549 | 14,000 |
| 1996/03/12 | 545 | 545 | 545 | 545 | 201,000 |
| 1996/03/11 | 550 | 550 | 545 | 545 | 203,000 |
| 1996/03/08 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/03/06 | 573 | 573 | 556 | 556 | 3,000 |
| 1996/03/05 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/03/04 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/03/01 | 574 | 575 | 574 | 575 | 2,000 |
| 1996/02/29 | 575 | 575 | 575 | 575 | 13,000 |
| 1996/02/28 | 570 | 570 | 569 | 569 | 7,000 |
| 1996/02/27 | 569 | 569 | 565 | 565 | 10,000 |
| 1996/02/26 | 556 | 570 | 556 | 570 | 24,000 |
| 1996/02/23 | 566 | 566 | 566 | 566 | 1,000 |
| 1996/02/22 | 551 | 567 | 550 | 550 | 16,000 |
| 1996/02/19 | 555 | 555 | 550 | 550 | 23,000 |
| 1996/02/16 | 564 | 564 | 563 | 563 | 5,000 |
| 1996/02/15 | 566 | 566 | 563 | 565 | 12,000 |
| 1996/02/14 | 568 | 569 | 565 | 565 | 26,000 |
| 1996/02/13 | 585 | 585 | 568 | 568 | 35,000 |
| 1996/02/09 | 591 | 591 | 585 | 585 | 9,000 |
| 1996/02/07 | 595 | 595 | 595 | 595 | 2,000 |
| 1996/02/06 | 594 | 595 | 594 | 595 | 2,000 |
| 1996/02/05 | 601 | 601 | 595 | 595 | 6,000 |
| 1996/02/02 | 600 | 610 | 600 | 600 | 19,000 |
| 1996/02/01 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/01/31 | 587 | 595 | 587 | 590 | 22,000 |
| 1996/01/29 | 590 | 590 | 575 | 575 | 8,000 |
| 1996/01/26 | 598 | 598 | 570 | 570 | 13,000 |
| 1996/01/25 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/01/24 | 598 | 598 | 598 | 598 | 2,000 |
| 1996/01/23 | 600 | 600 | 598 | 598 | 9,000 |
| 1996/01/22 | 598 | 600 | 598 | 598 | 12,000 |
| 1996/01/19 | 609 | 609 | 598 | 598 | 16,000 |
| 1996/01/18 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/01/17 | 601 | 603 | 595 | 600 | 33,000 |
| 1996/01/16 | 595 | 616 | 585 | 616 | 23,000 |
| 1996/01/12 | 571 | 579 | 571 | 575 | 26,000 |
| 1996/01/11 | 570 | 570 | 570 | 570 | 13,000 |
| 1996/01/10 | 570 | 570 | 560 | 570 | 13,000 |
| 1996/01/09 | 560 | 573 | 560 | 570 | 9,000 |
| 1996/01/08 | 555 | 560 | 555 | 559 | 18,000 |
| 1996/01/05 | 550 | 555 | 550 | 555 | 8,000 |
| 1996/01/04 | 550 | 560 | 550 | 550 | 17,000 |