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 |
|---|---|---|---|---|---|
| 2000/12/29 | 222 | 222 | 222 | 222 | 4,000 |
| 2000/12/27 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/12/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/12/25 | 239 | 239 | 220 | 220 | 6,000 |
| 2000/12/22 | 222 | 232 | 216 | 216 | 4,000 |
| 2000/12/21 | 220 | 229 | 220 | 229 | 10,000 |
| 2000/12/20 | 225 | 225 | 221 | 221 | 2,000 |
| 2000/12/19 | 222 | 225 | 222 | 225 | 4,000 |
| 2000/12/15 | 221 | 221 | 221 | 221 | 3,000 |
| 2000/12/14 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/12/13 | 221 | 226 | 221 | 221 | 9,000 |
| 2000/12/12 | 227 | 229 | 227 | 229 | 2,000 |
| 2000/12/11 | 234 | 234 | 227 | 227 | 6,000 |
| 2000/12/08 | 240 | 240 | 240 | 240 | 8,000 |
| 2000/12/07 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/12/06 | 230 | 230 | 225 | 225 | 3,000 |
| 2000/12/05 | 230 | 230 | 224 | 225 | 8,000 |
| 2000/12/01 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/11/30 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/11/29 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/11/28 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/11/24 | 223 | 223 | 222 | 222 | 8,000 |
| 2000/11/22 | 221 | 221 | 221 | 221 | 3,000 |
| 2000/11/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/11/20 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/11/17 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/11/16 | 221 | 221 | 221 | 221 | 10,000 |
| 2000/11/15 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/11/14 | 218 | 220 | 218 | 220 | 2,000 |
| 2000/11/13 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/11/10 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/11/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/11/08 | 218 | 218 | 215 | 215 | 13,000 |
| 2000/11/07 | 218 | 218 | 217 | 217 | 4,000 |
| 2000/11/06 | 215 | 215 | 215 | 215 | 3,000 |
| 2000/11/02 | 214 | 215 | 213 | 215 | 8,000 |
| 2000/11/01 | 221 | 221 | 211 | 211 | 8,000 |
| 2000/10/31 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/10/30 | 231 | 231 | 230 | 230 | 2,000 |
| 2000/10/27 | 230 | 231 | 230 | 231 | 6,000 |
| 2000/10/26 | 230 | 230 | 230 | 230 | 7,000 |
| 2000/10/25 | 231 | 231 | 230 | 230 | 6,000 |
| 2000/10/24 | 232 | 232 | 230 | 230 | 17,000 |
| 2000/10/23 | 234 | 234 | 230 | 230 | 10,000 |
| 2000/10/20 | 233 | 234 | 233 | 234 | 4,000 |
| 2000/10/19 | 233 | 233 | 233 | 233 | 1,000 |
| 2000/10/18 | 239 | 239 | 232 | 232 | 6,000 |
| 2000/10/17 | 238 | 240 | 238 | 240 | 3,000 |
| 2000/10/16 | 239 | 239 | 237 | 238 | 6,000 |
| 2000/10/13 | 240 | 240 | 239 | 239 | 20,000 |
| 2000/10/12 | 240 | 240 | 240 | 240 | 15,000 |
| 2000/10/11 | 240 | 240 | 239 | 239 | 6,000 |
| 2000/10/10 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/10/06 | 240 | 240 | 238 | 238 | 4,000 |
| 2000/10/05 | 242 | 242 | 240 | 240 | 2,000 |
| 2000/10/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/10/03 | 237 | 237 | 237 | 237 | 2,000 |
| 2000/10/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/09/29 | 238 | 238 | 237 | 237 | 6,000 |
| 2000/09/27 | 233 | 233 | 233 | 233 | 1,000 |
| 2000/09/26 | 233 | 233 | 233 | 233 | 3,000 |
| 2000/09/25 | 249 | 250 | 249 | 250 | 14,000 |
| 2000/09/22 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/09/21 | 250 | 250 | 249 | 249 | 5,000 |
| 2000/09/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/09/19 | 247 | 250 | 247 | 250 | 6,000 |
| 2000/09/18 | 246 | 246 | 246 | 246 | 3,000 |
| 2000/09/14 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/09/13 | 246 | 248 | 246 | 246 | 3,000 |
| 2000/09/12 | 246 | 246 | 246 | 246 | 2,000 |
| 2000/09/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/09/08 | 244 | 245 | 244 | 245 | 7,000 |
| 2000/09/07 | 246 | 246 | 245 | 245 | 6,000 |
| 2000/09/06 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/09/05 | 248 | 248 | 246 | 246 | 7,000 |
| 2000/09/04 | 250 | 250 | 248 | 248 | 9,000 |
| 2000/09/01 | 251 | 251 | 250 | 250 | 10,000 |
| 2000/08/31 | 251 | 251 | 251 | 251 | 5,000 |
| 2000/08/30 | 250 | 252 | 250 | 250 | 7,000 |
| 2000/08/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/08/28 | 257 | 257 | 248 | 248 | 7,000 |
| 2000/08/25 | 247 | 247 | 247 | 247 | 6,000 |
| 2000/08/24 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/08/23 | 248 | 248 | 247 | 247 | 4,000 |
| 2000/08/22 | 245 | 247 | 245 | 247 | 2,000 |
| 2000/08/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/18 | 245 | 245 | 245 | 245 | 5,000 |
| 2000/08/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/08/15 | 255 | 255 | 255 | 255 | 8,000 |
| 2000/08/14 | 249 | 249 | 245 | 245 | 5,000 |
| 2000/08/11 | 250 | 250 | 247 | 247 | 3,000 |
| 2000/08/10 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/08/09 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/08/08 | 246 | 246 | 246 | 246 | 3,000 |
| 2000/08/07 | 247 | 247 | 246 | 246 | 4,000 |
| 2000/08/04 | 245 | 246 | 245 | 246 | 6,000 |
| 2000/08/03 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/08/02 | 254 | 254 | 246 | 246 | 9,000 |
| 2000/08/01 | 250 | 253 | 248 | 248 | 5,000 |
| 2000/07/31 | 250 | 250 | 240 | 240 | 2,000 |
| 2000/07/27 | 260 | 260 | 260 | 260 | 15,000 |
| 2000/07/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/07/25 | 275 | 275 | 267 | 269 | 117,000 |
| 2000/07/24 | 270 | 275 | 256 | 260 | 12,000 |
| 2000/07/21 | 288 | 288 | 280 | 280 | 2,000 |
| 2000/07/19 | 280 | 280 | 278 | 278 | 3,000 |
| 2000/07/18 | 297 | 297 | 285 | 285 | 34,000 |
| 2000/07/17 | 300 | 300 | 297 | 297 | 22,000 |
| 2000/07/14 | 313 | 313 | 300 | 300 | 36,000 |
| 2000/07/13 | 319 | 319 | 310 | 315 | 67,000 |
| 2000/07/12 | 325 | 330 | 322 | 322 | 272,000 |
| 2000/07/11 | 296 | 320 | 295 | 320 | 121,000 |
| 2000/07/10 | 291 | 295 | 291 | 295 | 43,000 |
| 2000/07/07 | 280 | 297 | 280 | 290 | 58,000 |
| 2000/07/06 | 272 | 280 | 269 | 280 | 37,000 |
| 2000/07/05 | 277 | 277 | 267 | 270 | 22,000 |
| 2000/07/04 | 260 | 278 | 260 | 277 | 67,000 |
| 2000/07/03 | 250 | 260 | 250 | 260 | 24,000 |
| 2000/06/30 | 235 | 242 | 235 | 242 | 13,000 |
| 2000/06/29 | 239 | 239 | 230 | 230 | 12,000 |
| 2000/06/28 | 227 | 235 | 227 | 235 | 6,000 |
| 2000/06/27 | 232 | 232 | 225 | 225 | 5,000 |
| 2000/06/26 | 230 | 232 | 230 | 232 | 6,000 |
| 2000/06/23 | 228 | 230 | 225 | 230 | 3,000 |
| 2000/06/22 | 223 | 227 | 223 | 227 | 24,000 |
| 2000/06/21 | 231 | 231 | 228 | 228 | 7,000 |
| 2000/06/20 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/06/19 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/06/16 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/06/14 | 250 | 252 | 250 | 251 | 10,000 |
| 2000/06/13 | 235 | 240 | 235 | 240 | 14,000 |
| 2000/06/12 | 231 | 231 | 231 | 231 | 3,000 |
| 2000/06/09 | 229 | 229 | 229 | 229 | 3,000 |
| 2000/06/08 | 228 | 229 | 221 | 222 | 14,000 |
| 2000/06/06 | 223 | 223 | 223 | 223 | 7,000 |
| 2000/06/05 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/06/02 | 223 | 230 | 223 | 230 | 8,000 |
| 2000/06/01 | 222 | 222 | 222 | 222 | 2,000 |
| 2000/05/31 | 221 | 221 | 221 | 221 | 1,000 |
| 2000/05/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/05/29 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/05/26 | 228 | 228 | 220 | 220 | 8,000 |
| 2000/05/25 | 229 | 229 | 225 | 225 | 3,000 |
| 2000/05/24 | 220 | 220 | 215 | 215 | 6,000 |
| 2000/05/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2000/05/17 | 238 | 239 | 236 | 236 | 8,000 |
| 2000/05/16 | 239 | 239 | 238 | 238 | 19,000 |
| 2000/05/15 | 224 | 225 | 224 | 224 | 12,000 |
| 2000/05/12 | 218 | 224 | 218 | 224 | 15,000 |
| 2000/05/11 | 220 | 220 | 218 | 218 | 12,000 |
| 2000/05/08 | 218 | 220 | 218 | 220 | 6,000 |
| 2000/05/02 | 211 | 217 | 211 | 217 | 7,000 |
| 2000/05/01 | 210 | 211 | 210 | 211 | 5,000 |
| 2000/04/28 | 213 | 213 | 208 | 210 | 14,000 |
| 2000/04/27 | 220 | 220 | 220 | 220 | 14,000 |
| 2000/04/26 | 220 | 220 | 220 | 220 | 21,000 |
| 2000/04/25 | 230 | 230 | 220 | 220 | 14,000 |
| 2000/04/24 | 227 | 227 | 220 | 220 | 14,000 |
| 2000/04/21 | 227 | 227 | 220 | 220 | 3,000 |
| 2000/04/20 | 225 | 225 | 221 | 221 | 2,000 |
| 2000/04/19 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/04/18 | 221 | 229 | 221 | 225 | 11,000 |
| 2000/04/17 | 234 | 234 | 220 | 222 | 4,000 |
| 2000/04/13 | 239 | 239 | 235 | 235 | 4,000 |
| 2000/04/11 | 231 | 239 | 231 | 239 | 10,000 |
| 2000/04/10 | 231 | 231 | 231 | 231 | 2,000 |
| 2000/04/07 | 230 | 234 | 230 | 231 | 15,000 |
| 2000/04/06 | 232 | 232 | 232 | 232 | 6,000 |
| 2000/04/05 | 235 | 239 | 232 | 239 | 7,000 |
| 2000/04/04 | 235 | 236 | 235 | 235 | 9,000 |
| 2000/04/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/03/31 | 238 | 238 | 236 | 236 | 5,000 |
| 2000/03/30 | 240 | 240 | 238 | 240 | 6,000 |
| 2000/03/29 | 235 | 235 | 235 | 235 | 4,000 |
| 2000/03/28 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/03/27 | 241 | 241 | 238 | 240 | 19,000 |
| 2000/03/24 | 247 | 247 | 247 | 247 | 3,000 |
| 2000/03/23 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/03/21 | 236 | 236 | 236 | 236 | 4,000 |
| 2000/03/17 | 240 | 240 | 235 | 235 | 13,000 |
| 2000/03/16 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/03/15 | 235 | 235 | 235 | 235 | 4,000 |
| 2000/03/14 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/03/13 | 250 | 250 | 250 | 250 | 6,000 |
| 2000/03/10 | 240 | 240 | 235 | 235 | 4,000 |
| 2000/03/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/08 | 250 | 250 | 250 | 250 | 6,000 |
| 2000/03/07 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/03/06 | 235 | 236 | 235 | 235 | 4,000 |
| 2000/03/03 | 240 | 244 | 232 | 232 | 22,000 |
| 2000/03/02 | 240 | 245 | 237 | 245 | 6,000 |
| 2000/03/01 | 232 | 232 | 231 | 232 | 6,000 |
| 2000/02/25 | 248 | 248 | 225 | 225 | 5,000 |
| 2000/02/24 | 238 | 239 | 236 | 239 | 10,000 |
| 2000/02/23 | 235 | 236 | 235 | 236 | 4,000 |
| 2000/02/21 | 230 | 230 | 230 | 230 | 10,000 |
| 2000/02/18 | 235 | 235 | 235 | 235 | 8,000 |
| 2000/02/17 | 240 | 240 | 240 | 240 | 8,000 |
| 2000/02/16 | 245 | 245 | 241 | 241 | 8,000 |
| 2000/02/15 | 251 | 251 | 245 | 251 | 11,000 |
| 2000/02/14 | 264 | 265 | 257 | 257 | 15,000 |
| 2000/02/10 | 277 | 280 | 261 | 261 | 32,000 |
| 2000/02/09 | 255 | 255 | 242 | 250 | 264,000 |
| 2000/02/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/02/07 | 242 | 250 | 242 | 250 | 12,000 |
| 2000/02/04 | 257 | 257 | 250 | 250 | 4,000 |
| 2000/02/03 | 242 | 256 | 242 | 255 | 13,000 |
| 2000/02/02 | 241 | 242 | 240 | 242 | 7,000 |
| 2000/02/01 | 241 | 241 | 241 | 241 | 12,000 |
| 2000/01/28 | 245 | 245 | 241 | 241 | 5,000 |
| 2000/01/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/01/26 | 256 | 256 | 240 | 250 | 18,000 |
| 2000/01/25 | 259 | 259 | 259 | 259 | 7,000 |
| 2000/01/21 | 246 | 253 | 245 | 253 | 6,000 |
| 2000/01/20 | 246 | 246 | 246 | 246 | 4,000 |
| 2000/01/19 | 251 | 251 | 246 | 246 | 9,000 |
| 2000/01/17 | 245 | 245 | 242 | 245 | 11,000 |
| 2000/01/14 | 240 | 241 | 240 | 241 | 11,000 |
| 2000/01/13 | 240 | 241 | 236 | 241 | 6,000 |
| 2000/01/12 | 244 | 244 | 240 | 240 | 10,000 |
| 2000/01/11 | 243 | 245 | 243 | 245 | 11,000 |
| 2000/01/07 | 243 | 243 | 243 | 243 | 2,000 |
| 2000/01/06 | 257 | 257 | 245 | 245 | 4,000 |
| 2000/01/05 | 258 | 258 | 258 | 258 | 1,000 |