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 |
---|---|---|---|---|---|
1997/12/30 | 215 | 230 | 215 | 230 | 3,000 |
1997/12/29 | 225 | 225 | 210 | 220 | 16,000 |
1997/12/26 | 230 | 235 | 230 | 230 | 28,000 |
1997/12/25 | 225 | 225 | 218 | 220 | 55,000 |
1997/12/24 | 230 | 230 | 211 | 211 | 55,000 |
1997/12/22 | 250 | 250 | 235 | 235 | 17,000 |
1997/12/19 | 251 | 251 | 251 | 251 | 11,000 |
1997/12/18 | 272 | 273 | 272 | 272 | 11,000 |
1997/12/17 | 260 | 271 | 260 | 271 | 4,000 |
1997/12/16 | 252 | 265 | 252 | 265 | 9,000 |
1997/12/15 | 264 | 264 | 260 | 260 | 22,000 |
1997/12/12 | 275 | 275 | 275 | 275 | 28,000 |
1997/12/11 | 280 | 290 | 280 | 290 | 27,000 |
1997/12/10 | 274 | 290 | 274 | 290 | 9,000 |
1997/12/09 | 250 | 270 | 250 | 270 | 32,000 |
1997/12/08 | 275 | 276 | 250 | 250 | 14,000 |
1997/12/05 | 270 | 280 | 268 | 280 | 36,000 |
1997/12/04 | 260 | 260 | 250 | 250 | 64,000 |
1997/12/03 | 275 | 275 | 260 | 260 | 30,000 |
1997/12/02 | 285 | 290 | 280 | 280 | 18,000 |
1997/12/01 | 260 | 285 | 260 | 285 | 5,000 |
1997/11/28 | 230 | 260 | 230 | 250 | 54,000 |
1997/11/27 | 223 | 230 | 215 | 230 | 118,000 |
1997/11/26 | 279 | 279 | 234 | 234 | 41,000 |
1997/11/25 | 294 | 294 | 280 | 280 | 8,000 |
1997/11/21 | 299 | 300 | 296 | 300 | 10,000 |
1997/11/19 | 305 | 305 | 305 | 305 | 5,000 |
1997/11/18 | 307 | 307 | 305 | 305 | 3,000 |
1997/11/17 | 291 | 297 | 291 | 297 | 3,000 |
1997/11/14 | 290 | 291 | 288 | 288 | 16,000 |
1997/11/13 | 310 | 310 | 289 | 304 | 13,000 |
1997/11/12 | 305 | 310 | 300 | 310 | 13,000 |
1997/11/11 | 301 | 305 | 290 | 290 | 5,000 |
1997/11/10 | 305 | 305 | 305 | 305 | 5,000 |
1997/11/07 | 288 | 313 | 288 | 313 | 85,000 |
1997/11/06 | 310 | 310 | 288 | 288 | 23,000 |
1997/11/05 | 321 | 321 | 310 | 315 | 24,000 |
1997/11/04 | 317 | 323 | 315 | 316 | 29,000 |
1997/10/31 | 303 | 315 | 301 | 312 | 216,000 |
1997/10/30 | 309 | 310 | 301 | 301 | 28,000 |
1997/10/29 | 305 | 313 | 305 | 306 | 34,000 |
1997/10/28 | 306 | 306 | 299 | 299 | 25,000 |
1997/10/27 | 312 | 315 | 312 | 312 | 19,000 |
1997/10/24 | 312 | 317 | 312 | 312 | 14,000 |
1997/10/23 | 343 | 343 | 312 | 312 | 29,000 |
1997/10/22 | 326 | 338 | 325 | 338 | 40,000 |
1997/10/21 | 338 | 338 | 302 | 320 | 42,000 |
1997/10/20 | 340 | 340 | 333 | 333 | 11,000 |
1997/10/17 | 333 | 344 | 330 | 342 | 49,000 |
1997/10/16 | 325 | 343 | 315 | 343 | 81,000 |
1997/10/15 | 300 | 320 | 295 | 315 | 147,000 |
1997/10/14 | 265 | 277 | 265 | 270 | 209,000 |
1997/10/09 | 425 | 428 | 405 | 405 | 32,000 |
1997/10/08 | 411 | 428 | 401 | 428 | 56,000 |
1997/10/07 | 421 | 421 | 421 | 421 | 9,000 |
1997/10/03 | 611 | 611 | 611 | 611 | 1,000 |
1997/10/02 | 600 | 620 | 600 | 619 | 182,000 |
1997/10/01 | 600 | 614 | 595 | 614 | 41,000 |
1997/09/30 | 610 | 618 | 608 | 608 | 18,000 |
1997/09/29 | 601 | 620 | 600 | 620 | 40,000 |
1997/09/26 | 610 | 621 | 608 | 621 | 48,000 |
1997/09/25 | 626 | 627 | 626 | 626 | 54,000 |
1997/09/24 | 628 | 630 | 627 | 630 | 32,000 |
1997/09/22 | 618 | 635 | 618 | 635 | 40,000 |
1997/09/19 | 610 | 628 | 600 | 628 | 24,000 |
1997/09/18 | 613 | 627 | 612 | 627 | 17,000 |
1997/09/17 | 617 | 627 | 617 | 627 | 19,000 |
1997/09/16 | 612 | 619 | 612 | 619 | 12,000 |
1997/09/12 | 630 | 630 | 627 | 627 | 13,000 |
1997/09/11 | 620 | 625 | 615 | 625 | 4,000 |
1997/09/10 | 626 | 630 | 626 | 630 | 13,000 |
1997/09/09 | 637 | 637 | 636 | 636 | 36,000 |
1997/09/08 | 638 | 638 | 638 | 638 | 35,000 |
1997/09/05 | 619 | 638 | 619 | 638 | 61,000 |
1997/09/04 | 605 | 620 | 605 | 620 | 57,000 |
1997/09/03 | 605 | 615 | 605 | 615 | 3,000 |
1997/09/02 | 600 | 619 | 600 | 619 | 22,000 |
1997/09/01 | 610 | 620 | 605 | 620 | 41,000 |
1997/08/29 | 610 | 620 | 610 | 620 | 50,000 |
1997/08/28 | 615 | 620 | 615 | 620 | 2,000 |
1997/08/27 | 615 | 625 | 615 | 625 | 6,000 |
1997/08/26 | 601 | 630 | 601 | 630 | 79,000 |
1997/08/25 | 638 | 638 | 638 | 638 | 8,000 |
1997/08/22 | 630 | 635 | 625 | 635 | 12,000 |
1997/08/21 | 624 | 640 | 624 | 639 | 35,000 |
1997/08/20 | 630 | 640 | 630 | 634 | 49,000 |
1997/08/19 | 624 | 630 | 624 | 630 | 58,000 |
1997/08/18 | 625 | 626 | 625 | 626 | 15,000 |
1997/08/15 | 620 | 627 | 617 | 625 | 29,000 |
1997/08/14 | 624 | 624 | 624 | 624 | 9,000 |
1997/08/13 | 610 | 625 | 610 | 625 | 52,000 |
1997/08/12 | 620 | 630 | 620 | 630 | 27,000 |
1997/08/11 | 619 | 620 | 619 | 620 | 36,000 |
1997/08/08 | 610 | 619 | 610 | 619 | 37,000 |
1997/08/07 | 620 | 625 | 620 | 625 | 13,000 |
1997/08/06 | 600 | 619 | 595 | 619 | 18,000 |
1997/08/05 | 600 | 630 | 600 | 630 | 12,000 |
1997/08/04 | 630 | 630 | 611 | 627 | 14,000 |
1997/08/01 | 610 | 630 | 610 | 630 | 38,000 |
1997/07/31 | 639 | 639 | 634 | 634 | 9,000 |
1997/07/30 | 610 | 639 | 600 | 639 | 84,000 |
1997/07/29 | 613 | 621 | 613 | 620 | 26,000 |
1997/07/28 | 620 | 623 | 618 | 623 | 7,000 |
1997/07/25 | 630 | 630 | 610 | 630 | 32,000 |
1997/07/24 | 635 | 635 | 630 | 632 | 19,000 |
1997/07/23 | 640 | 640 | 630 | 640 | 28,000 |
1997/07/22 | 641 | 641 | 640 | 640 | 7,000 |
1997/07/18 | 640 | 645 | 640 | 641 | 15,000 |
1997/07/17 | 640 | 641 | 640 | 640 | 21,000 |
1997/07/16 | 641 | 641 | 640 | 640 | 4,000 |
1997/07/15 | 641 | 641 | 640 | 641 | 24,000 |
1997/07/14 | 640 | 641 | 640 | 640 | 29,000 |
1997/07/11 | 640 | 649 | 640 | 640 | 66,000 |
1997/07/10 | 641 | 641 | 640 | 640 | 20,000 |
1997/07/09 | 651 | 651 | 641 | 645 | 62,000 |
1997/07/08 | 655 | 659 | 653 | 655 | 31,000 |
1997/07/07 | 662 | 663 | 655 | 660 | 33,000 |
1997/07/04 | 660 | 670 | 651 | 663 | 103,000 |
1997/07/03 | 650 | 663 | 650 | 650 | 56,000 |
1997/07/02 | 651 | 660 | 650 | 655 | 16,000 |
1997/07/01 | 664 | 664 | 663 | 663 | 3,000 |
1997/06/30 | 655 | 665 | 650 | 665 | 35,000 |
1997/06/27 | 650 | 658 | 640 | 655 | 59,000 |
1997/06/26 | 650 | 654 | 650 | 650 | 25,000 |
1997/06/25 | 640 | 655 | 640 | 655 | 50,000 |
1997/06/24 | 650 | 655 | 642 | 650 | 52,000 |
1997/06/23 | 650 | 655 | 645 | 651 | 49,000 |
1997/06/20 | 650 | 650 | 641 | 650 | 69,000 |
1997/06/19 | 642 | 660 | 640 | 660 | 119,000 |
1997/06/18 | 630 | 641 | 630 | 641 | 36,000 |
1997/06/17 | 640 | 640 | 630 | 640 | 11,000 |
1997/06/16 | 620 | 640 | 620 | 640 | 20,000 |
1997/06/13 | 650 | 655 | 630 | 630 | 119,000 |
1997/06/12 | 613 | 654 | 613 | 650 | 156,000 |
1997/06/11 | 620 | 621 | 613 | 613 | 43,000 |
1997/06/10 | 613 | 620 | 613 | 620 | 24,000 |
1997/06/09 | 613 | 615 | 613 | 615 | 21,000 |
1997/06/06 | 610 | 615 | 610 | 615 | 30,000 |
1997/06/05 | 619 | 619 | 610 | 610 | 66,000 |
1997/06/04 | 610 | 619 | 608 | 619 | 32,000 |
1997/06/03 | 614 | 615 | 610 | 610 | 17,000 |
1997/06/02 | 610 | 615 | 610 | 615 | 19,000 |
1997/05/30 | 600 | 610 | 599 | 610 | 39,000 |
1997/05/29 | 603 | 603 | 597 | 600 | 63,000 |
1997/05/28 | 600 | 605 | 595 | 604 | 30,000 |
1997/05/27 | 591 | 600 | 591 | 600 | 53,000 |
1997/05/26 | 599 | 599 | 595 | 599 | 31,000 |
1997/05/23 | 591 | 600 | 588 | 599 | 92,000 |
1997/05/22 | 560 | 599 | 560 | 590 | 79,000 |
1997/05/21 | 565 | 565 | 565 | 565 | 1,000 |
1997/05/20 | 570 | 589 | 570 | 589 | 52,000 |
1997/05/19 | 560 | 579 | 560 | 579 | 6,000 |
1997/05/16 | 590 | 590 | 590 | 590 | 1,000 |
1997/05/15 | 570 | 590 | 570 | 590 | 39,000 |
1997/05/14 | 582 | 584 | 565 | 580 | 10,000 |
1997/05/13 | 568 | 588 | 568 | 588 | 14,000 |
1997/05/12 | 598 | 598 | 575 | 588 | 56,000 |
1997/05/09 | 555 | 588 | 545 | 588 | 75,000 |
1997/05/08 | 560 | 560 | 540 | 555 | 25,000 |
1997/05/07 | 550 | 551 | 549 | 550 | 112,000 |
1997/05/06 | 540 | 550 | 540 | 550 | 21,000 |
1997/05/02 | 521 | 550 | 521 | 550 | 13,000 |
1997/05/01 | 519 | 520 | 519 | 520 | 23,000 |
1997/04/30 | 511 | 520 | 511 | 520 | 22,000 |
1997/04/28 | 511 | 511 | 511 | 511 | 3,000 |
1997/04/25 | 500 | 519 | 500 | 519 | 9,000 |
1997/04/24 | 520 | 520 | 520 | 520 | 10,000 |
1997/04/23 | 531 | 535 | 521 | 535 | 7,000 |
1997/04/22 | 550 | 550 | 530 | 530 | 9,000 |
1997/04/21 | 540 | 550 | 540 | 550 | 55,000 |
1997/04/18 | 502 | 540 | 502 | 540 | 16,000 |
1997/04/17 | 495 | 510 | 490 | 510 | 17,000 |
1997/04/16 | 485 | 485 | 485 | 485 | 1,000 |
1997/04/15 | 479 | 500 | 479 | 500 | 18,000 |
1997/04/14 | 469 | 480 | 469 | 480 | 6,000 |
1997/04/11 | 439 | 454 | 430 | 454 | 8,000 |
1997/04/10 | 460 | 462 | 440 | 440 | 27,000 |
1997/04/09 | 470 | 470 | 460 | 460 | 9,000 |
1997/04/08 | 490 | 490 | 480 | 480 | 12,000 |
1997/04/07 | 493 | 495 | 490 | 490 | 10,000 |
1997/04/04 | 500 | 505 | 493 | 493 | 19,000 |
1997/04/03 | 506 | 506 | 500 | 501 | 19,000 |
1997/04/02 | 499 | 510 | 499 | 502 | 7,000 |
1997/04/01 | 523 | 523 | 514 | 514 | 21,000 |
1997/03/31 | 528 | 534 | 528 | 533 | 8,000 |
1997/03/28 | 543 | 543 | 538 | 538 | 4,000 |
1997/03/27 | 555 | 555 | 545 | 554 | 10,000 |
1997/03/26 | 574 | 574 | 560 | 565 | 62,000 |
1997/03/25 | 577 | 577 | 563 | 563 | 7,000 |
1997/03/24 | 570 | 579 | 566 | 578 | 29,000 |
1997/03/21 | 550 | 570 | 540 | 570 | 75,000 |
1997/03/19 | 528 | 550 | 528 | 550 | 46,000 |
1997/03/18 | 515 | 525 | 510 | 525 | 25,000 |
1997/03/17 | 500 | 501 | 500 | 501 | 6,000 |
1997/03/14 | 500 | 501 | 500 | 501 | 10,000 |
1997/03/13 | 491 | 500 | 491 | 498 | 37,000 |
1997/03/12 | 494 | 494 | 489 | 489 | 8,000 |
1997/03/11 | 489 | 489 | 489 | 489 | 5,000 |
1997/03/10 | 486 | 486 | 486 | 486 | 3,000 |
1997/03/07 | 497 | 500 | 497 | 500 | 21,000 |
1997/03/06 | 492 | 497 | 492 | 497 | 8,000 |
1997/03/05 | 495 | 495 | 492 | 492 | 25,000 |
1997/03/04 | 490 | 495 | 490 | 490 | 9,000 |
1997/03/03 | 500 | 500 | 495 | 495 | 4,000 |
1997/02/28 | 501 | 501 | 500 | 500 | 5,000 |
1997/02/27 | 525 | 525 | 501 | 501 | 8,000 |
1997/02/26 | 519 | 525 | 515 | 520 | 31,000 |
1997/02/25 | 498 | 525 | 498 | 525 | 51,000 |
1997/02/24 | 470 | 500 | 470 | 500 | 36,000 |
1997/02/21 | 461 | 473 | 461 | 470 | 4,000 |
1997/02/20 | 465 | 465 | 460 | 461 | 26,000 |
1997/02/19 | 480 | 480 | 464 | 464 | 23,000 |
1997/02/18 | 469 | 480 | 467 | 480 | 7,000 |
1997/02/17 | 484 | 484 | 461 | 464 | 21,000 |
1997/02/14 | 495 | 495 | 478 | 485 | 43,000 |
1997/02/13 | 510 | 520 | 488 | 488 | 43,000 |
1997/02/12 | 460 | 496 | 460 | 490 | 292,000 |
1997/02/10 | 464 | 464 | 464 | 464 | 31,000 |
1997/02/07 | 599 | 604 | 599 | 604 | 13,000 |
1997/02/06 | 655 | 655 | 620 | 620 | 59,000 |
1997/02/05 | 654 | 655 | 639 | 655 | 153,000 |
1997/02/04 | 660 | 660 | 645 | 655 | 102,000 |
1997/02/03 | 645 | 670 | 645 | 670 | 133,000 |
1997/01/31 | 635 | 653 | 635 | 650 | 125,000 |
1997/01/30 | 635 | 643 | 620 | 640 | 152,000 |
1997/01/29 | 599 | 635 | 590 | 635 | 153,000 |
1997/01/28 | 570 | 600 | 570 | 600 | 34,000 |
1997/01/27 | 579 | 591 | 579 | 590 | 8,000 |
1997/01/24 | 596 | 604 | 580 | 599 | 72,000 |
1997/01/23 | 582 | 595 | 580 | 594 | 37,000 |
1997/01/22 | 591 | 595 | 580 | 589 | 48,000 |
1997/01/21 | 570 | 592 | 570 | 592 | 74,000 |
1997/01/20 | 584 | 590 | 565 | 573 | 37,000 |
1997/01/17 | 575 | 589 | 570 | 587 | 33,000 |
1997/01/16 | 569 | 580 | 565 | 575 | 24,000 |
1997/01/14 | 539 | 571 | 539 | 571 | 22,000 |
1997/01/13 | 519 | 539 | 500 | 539 | 11,000 |
1997/01/10 | 500 | 520 | 500 | 520 | 20,000 |
1997/01/09 | 530 | 530 | 520 | 520 | 11,000 |
1997/01/08 | 530 | 540 | 530 | 540 | 11,000 |
1997/01/07 | 540 | 540 | 535 | 540 | 7,000 |