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 |
|---|---|---|---|---|---|
| 2001/12/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/12/26 | 216 | 216 | 216 | 216 | 2,000 |
| 2001/12/25 | 229 | 229 | 215 | 216 | 7,000 |
| 2001/12/20 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/12/18 | 220 | 220 | 218 | 218 | 3,000 |
| 2001/12/17 | 221 | 221 | 221 | 221 | 2,000 |
| 2001/12/14 | 221 | 221 | 220 | 221 | 10,000 |
| 2001/12/13 | 220 | 220 | 218 | 218 | 4,000 |
| 2001/12/12 | 217 | 220 | 217 | 220 | 5,000 |
| 2001/12/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/12/10 | 220 | 220 | 220 | 220 | 15,000 |
| 2001/12/07 | 219 | 220 | 219 | 220 | 9,000 |
| 2001/12/06 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/12/05 | 210 | 210 | 205 | 205 | 5,000 |
| 2001/12/04 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/12/03 | 216 | 216 | 205 | 205 | 4,000 |
| 2001/11/30 | 217 | 220 | 216 | 216 | 6,000 |
| 2001/11/29 | 218 | 218 | 218 | 218 | 4,000 |
| 2001/11/28 | 218 | 218 | 218 | 218 | 2,000 |
| 2001/11/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/11/26 | 220 | 220 | 217 | 217 | 9,000 |
| 2001/11/22 | 221 | 221 | 217 | 217 | 7,000 |
| 2001/11/21 | 219 | 219 | 217 | 217 | 5,000 |
| 2001/11/20 | 215 | 217 | 208 | 217 | 17,000 |
| 2001/11/19 | 215 | 215 | 215 | 215 | 6,000 |
| 2001/11/16 | 211 | 213 | 211 | 213 | 12,000 |
| 2001/11/12 | 220 | 220 | 208 | 208 | 8,000 |
| 2001/11/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/11/08 | 217 | 220 | 217 | 220 | 4,000 |
| 2001/11/07 | 225 | 225 | 223 | 223 | 3,000 |
| 2001/11/06 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/11/05 | 229 | 229 | 220 | 225 | 6,000 |
| 2001/11/02 | 229 | 229 | 229 | 229 | 2,000 |
| 2001/11/01 | 225 | 229 | 225 | 229 | 8,000 |
| 2001/10/31 | 225 | 229 | 225 | 229 | 8,000 |
| 2001/10/29 | 229 | 229 | 229 | 229 | 2,000 |
| 2001/10/25 | 239 | 239 | 225 | 229 | 6,000 |
| 2001/10/23 | 220 | 220 | 220 | 220 | 6,000 |
| 2001/10/19 | 219 | 220 | 219 | 220 | 6,000 |
| 2001/10/17 | 218 | 218 | 218 | 218 | 1,000 |
| 2001/10/16 | 220 | 220 | 216 | 217 | 4,000 |
| 2001/10/15 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/10/12 | 220 | 220 | 220 | 220 | 9,000 |
| 2001/10/10 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/10/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/10/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/10/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/03 | 212 | 213 | 212 | 213 | 4,000 |
| 2001/10/01 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/09/27 | 215 | 215 | 210 | 210 | 13,000 |
| 2001/09/26 | 220 | 220 | 215 | 215 | 5,000 |
| 2001/09/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/09/21 | 225 | 225 | 223 | 224 | 5,000 |
| 2001/09/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/09/19 | 226 | 226 | 220 | 220 | 5,000 |
| 2001/09/17 | 219 | 219 | 215 | 215 | 7,000 |
| 2001/09/14 | 211 | 220 | 211 | 220 | 4,000 |
| 2001/09/13 | 200 | 200 | 200 | 200 | 42,000 |
| 2001/09/12 | 231 | 231 | 200 | 200 | 13,000 |
| 2001/09/11 | 230 | 231 | 230 | 231 | 8,000 |
| 2001/09/10 | 242 | 242 | 230 | 230 | 6,000 |
| 2001/09/07 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/09/06 | 242 | 242 | 240 | 240 | 4,000 |
| 2001/09/05 | 242 | 242 | 242 | 242 | 2,000 |
| 2001/09/04 | 240 | 242 | 240 | 242 | 6,000 |
| 2001/09/03 | 242 | 242 | 240 | 240 | 6,000 |
| 2001/08/31 | 242 | 242 | 242 | 242 | 7,000 |
| 2001/08/30 | 242 | 242 | 242 | 242 | 4,000 |
| 2001/08/29 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/08/28 | 241 | 241 | 240 | 240 | 4,000 |
| 2001/08/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/24 | 250 | 250 | 240 | 240 | 12,000 |
| 2001/08/23 | 246 | 246 | 246 | 246 | 1,000 |
| 2001/08/22 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/08/21 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/08/20 | 246 | 246 | 245 | 245 | 8,000 |
| 2001/08/17 | 246 | 246 | 245 | 246 | 11,000 |
| 2001/08/16 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/08/15 | 245 | 246 | 245 | 246 | 2,000 |
| 2001/08/14 | 245 | 245 | 245 | 245 | 6,000 |
| 2001/08/13 | 246 | 246 | 245 | 245 | 3,000 |
| 2001/08/10 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/08/08 | 254 | 254 | 244 | 244 | 24,000 |
| 2001/08/07 | 254 | 254 | 254 | 254 | 7,000 |
| 2001/08/06 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/08/03 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/08/01 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/07/31 | 255 | 255 | 245 | 245 | 6,000 |
| 2001/07/30 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/07/27 | 256 | 256 | 256 | 256 | 7,000 |
| 2001/07/26 | 256 | 256 | 256 | 256 | 2,000 |
| 2001/07/25 | 259 | 259 | 258 | 258 | 7,000 |
| 2001/07/24 | 259 | 259 | 259 | 259 | 2,000 |
| 2001/07/23 | 246 | 246 | 245 | 245 | 2,000 |
| 2001/07/19 | 251 | 251 | 251 | 251 | 6,000 |
| 2001/07/18 | 251 | 251 | 251 | 251 | 4,000 |
| 2001/07/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/07/16 | 248 | 250 | 246 | 250 | 13,000 |
| 2001/07/13 | 247 | 248 | 247 | 248 | 2,000 |
| 2001/07/12 | 257 | 257 | 257 | 257 | 1,000 |
| 2001/07/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/07/10 | 250 | 250 | 242 | 242 | 8,000 |
| 2001/07/09 | 256 | 256 | 256 | 256 | 3,000 |
| 2001/07/06 | 260 | 260 | 255 | 255 | 7,000 |
| 2001/07/05 | 256 | 257 | 256 | 257 | 3,000 |
| 2001/07/03 | 256 | 257 | 255 | 257 | 5,000 |
| 2001/07/02 | 256 | 256 | 255 | 255 | 10,000 |
| 2001/06/29 | 257 | 258 | 256 | 256 | 4,000 |
| 2001/06/28 | 257 | 257 | 257 | 257 | 3,000 |
| 2001/06/27 | 258 | 260 | 257 | 260 | 13,000 |
| 2001/06/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/06/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2001/06/22 | 258 | 258 | 258 | 258 | 4,000 |
| 2001/06/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/06/20 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/06/19 | 258 | 260 | 258 | 260 | 2,000 |
| 2001/06/18 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/06/15 | 258 | 258 | 258 | 258 | 8,000 |
| 2001/06/14 | 258 | 258 | 258 | 258 | 2,000 |
| 2001/06/13 | 258 | 258 | 258 | 258 | 1,000 |
| 2001/06/12 | 259 | 259 | 258 | 258 | 9,000 |
| 2001/06/11 | 260 | 260 | 259 | 259 | 4,000 |
| 2001/06/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/06/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/06/06 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/06/05 | 259 | 260 | 259 | 260 | 13,000 |
| 2001/06/04 | 258 | 260 | 258 | 259 | 11,000 |
| 2001/06/01 | 257 | 257 | 257 | 257 | 1,000 |
| 2001/05/31 | 257 | 257 | 257 | 257 | 3,000 |
| 2001/05/30 | 258 | 260 | 258 | 260 | 12,000 |
| 2001/05/29 | 257 | 259 | 257 | 258 | 11,000 |
| 2001/05/28 | 257 | 257 | 257 | 257 | 6,000 |
| 2001/05/25 | 260 | 260 | 257 | 257 | 11,000 |
| 2001/05/24 | 259 | 259 | 257 | 258 | 17,000 |
| 2001/05/23 | 259 | 259 | 258 | 259 | 16,000 |
| 2001/05/22 | 256 | 259 | 256 | 259 | 16,000 |
| 2001/05/21 | 255 | 256 | 255 | 256 | 9,000 |
| 2001/05/18 | 264 | 264 | 260 | 260 | 10,000 |
| 2001/05/17 | 267 | 267 | 265 | 267 | 18,000 |
| 2001/05/16 | 268 | 268 | 266 | 267 | 22,000 |
| 2001/05/15 | 266 | 268 | 266 | 268 | 6,000 |
| 2001/05/14 | 265 | 268 | 265 | 265 | 6,000 |
| 2001/05/11 | 269 | 269 | 265 | 265 | 15,000 |
| 2001/05/10 | 270 | 270 | 269 | 270 | 7,000 |
| 2001/05/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/05/07 | 270 | 270 | 269 | 269 | 7,000 |
| 2001/05/02 | 261 | 261 | 260 | 260 | 10,000 |
| 2001/05/01 | 260 | 260 | 250 | 260 | 8,000 |
| 2001/04/27 | 259 | 260 | 258 | 260 | 21,000 |
| 2001/04/26 | 260 | 260 | 259 | 260 | 13,000 |
| 2001/04/25 | 259 | 260 | 253 | 253 | 6,000 |
| 2001/04/24 | 259 | 259 | 255 | 255 | 3,000 |
| 2001/04/23 | 260 | 260 | 260 | 260 | 12,000 |
| 2001/04/20 | 259 | 259 | 258 | 259 | 7,000 |
| 2001/04/19 | 258 | 259 | 258 | 259 | 13,000 |
| 2001/04/17 | 259 | 259 | 257 | 257 | 4,000 |
| 2001/04/16 | 260 | 260 | 260 | 260 | 8,000 |
| 2001/04/13 | 255 | 260 | 251 | 260 | 18,000 |
| 2001/04/12 | 259 | 259 | 255 | 255 | 12,000 |
| 2001/04/11 | 259 | 259 | 251 | 257 | 5,000 |
| 2001/04/10 | 258 | 260 | 258 | 260 | 4,000 |
| 2001/04/09 | 264 | 265 | 258 | 258 | 7,000 |
| 2001/04/06 | 252 | 260 | 252 | 256 | 10,000 |
| 2001/04/05 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/04/04 | 246 | 250 | 246 | 250 | 3,000 |
| 2001/04/03 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/04/02 | 250 | 250 | 242 | 242 | 6,000 |
| 2001/03/30 | 250 | 251 | 250 | 250 | 6,000 |
| 2001/03/29 | 243 | 243 | 243 | 243 | 2,000 |
| 2001/03/27 | 260 | 260 | 251 | 251 | 4,000 |
| 2001/03/26 | 256 | 260 | 256 | 259 | 14,000 |
| 2001/03/23 | 250 | 255 | 244 | 255 | 30,000 |
| 2001/03/22 | 249 | 249 | 241 | 241 | 2,000 |
| 2001/03/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/03/19 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/03/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/03/15 | 241 | 241 | 240 | 240 | 9,000 |
| 2001/03/13 | 250 | 250 | 241 | 241 | 4,000 |
| 2001/03/12 | 245 | 245 | 245 | 245 | 5,000 |
| 2001/03/09 | 250 | 250 | 245 | 245 | 3,000 |
| 2001/03/08 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/03/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/03/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/03/02 | 239 | 240 | 239 | 240 | 14,000 |
| 2001/03/01 | 240 | 240 | 240 | 240 | 9,000 |
| 2001/02/28 | 240 | 240 | 240 | 240 | 12,000 |
| 2001/02/27 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/02/26 | 242 | 245 | 242 | 245 | 4,000 |
| 2001/02/23 | 245 | 245 | 240 | 240 | 3,000 |
| 2001/02/22 | 236 | 240 | 236 | 240 | 4,000 |
| 2001/02/21 | 237 | 240 | 237 | 240 | 4,000 |
| 2001/02/20 | 235 | 240 | 235 | 237 | 3,000 |
| 2001/02/19 | 234 | 234 | 234 | 234 | 4,000 |
| 2001/02/16 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/02/15 | 231 | 232 | 229 | 232 | 23,000 |
| 2001/02/14 | 230 | 231 | 230 | 230 | 3,000 |
| 2001/02/13 | 232 | 232 | 230 | 230 | 3,000 |
| 2001/02/09 | 230 | 232 | 230 | 232 | 6,000 |
| 2001/02/08 | 231 | 231 | 230 | 230 | 4,000 |
| 2001/02/07 | 230 | 230 | 230 | 230 | 7,000 |
| 2001/02/06 | 230 | 230 | 229 | 229 | 20,000 |
| 2001/02/05 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/02/02 | 228 | 228 | 227 | 227 | 2,000 |
| 2001/02/01 | 226 | 227 | 226 | 227 | 5,000 |
| 2001/01/31 | 229 | 229 | 226 | 226 | 2,000 |
| 2001/01/30 | 229 | 229 | 229 | 229 | 2,000 |
| 2001/01/29 | 229 | 229 | 225 | 225 | 3,000 |
| 2001/01/26 | 238 | 238 | 221 | 221 | 9,000 |
| 2001/01/25 | 235 | 235 | 235 | 235 | 101,000 |
| 2001/01/24 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/01/23 | 220 | 220 | 220 | 220 | 5,000 |
| 2001/01/22 | 220 | 220 | 217 | 217 | 7,000 |
| 2001/01/19 | 217 | 220 | 217 | 220 | 12,000 |
| 2001/01/18 | 219 | 219 | 217 | 217 | 3,000 |
| 2001/01/17 | 218 | 220 | 218 | 219 | 13,000 |
| 2001/01/16 | 220 | 220 | 218 | 218 | 8,000 |
| 2001/01/15 | 218 | 220 | 218 | 220 | 36,000 |
| 2001/01/12 | 218 | 218 | 215 | 218 | 7,000 |
| 2001/01/11 | 220 | 220 | 218 | 218 | 8,000 |
| 2001/01/10 | 221 | 221 | 220 | 220 | 5,000 |
| 2001/01/09 | 220 | 221 | 220 | 221 | 4,000 |
| 2001/01/05 | 223 | 223 | 220 | 220 | 6,000 |
| 2001/01/04 | 223 | 223 | 223 | 223 | 2,000 |