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 |
---|---|---|---|---|---|
2002/12/30 | 187 | 187 | 187 | 187 | 2,000 |
2002/12/26 | 183 | 183 | 183 | 183 | 1,000 |
2002/12/25 | 199 | 199 | 183 | 183 | 13,000 |
2002/12/24 | 184 | 184 | 182 | 184 | 12,000 |
2002/12/20 | 185 | 185 | 181 | 181 | 9,000 |
2002/12/19 | 180 | 195 | 180 | 195 | 12,000 |
2002/12/18 | 191 | 191 | 190 | 190 | 6,000 |
2002/12/17 | 191 | 191 | 191 | 191 | 3,000 |
2002/12/16 | 192 | 192 | 191 | 191 | 8,000 |
2002/12/13 | 195 | 195 | 191 | 191 | 4,000 |
2002/12/12 | 195 | 195 | 191 | 195 | 6,000 |
2002/12/11 | 200 | 200 | 195 | 195 | 4,000 |
2002/12/10 | 200 | 200 | 200 | 200 | 15,000 |
2002/12/09 | 203 | 203 | 200 | 200 | 7,000 |
2002/12/06 | 207 | 207 | 207 | 207 | 7,000 |
2002/12/05 | 195 | 195 | 195 | 195 | 2,000 |
2002/12/04 | 195 | 195 | 195 | 195 | 6,000 |
2002/12/02 | 195 | 195 | 195 | 195 | 4,000 |
2002/11/29 | 195 | 195 | 192 | 192 | 5,000 |
2002/11/28 | 191 | 195 | 191 | 195 | 8,000 |
2002/11/27 | 193 | 193 | 190 | 190 | 60,000 |
2002/11/26 | 190 | 190 | 190 | 190 | 3,000 |
2002/11/25 | 186 | 190 | 186 | 190 | 8,000 |
2002/11/22 | 185 | 185 | 185 | 185 | 3,000 |
2002/11/21 | 181 | 181 | 180 | 180 | 9,000 |
2002/11/20 | 181 | 181 | 181 | 181 | 3,000 |
2002/11/19 | 185 | 185 | 181 | 181 | 4,000 |
2002/11/18 | 185 | 185 | 185 | 185 | 3,000 |
2002/11/15 | 185 | 185 | 185 | 185 | 4,000 |
2002/11/14 | 190 | 190 | 185 | 185 | 12,000 |
2002/11/13 | 190 | 191 | 190 | 190 | 13,000 |
2002/11/12 | 202 | 202 | 187 | 189 | 14,000 |
2002/11/11 | 202 | 202 | 202 | 202 | 2,000 |
2002/11/08 | 202 | 202 | 202 | 202 | 1,000 |
2002/11/07 | 202 | 202 | 202 | 202 | 1,000 |
2002/11/06 | 202 | 202 | 202 | 202 | 5,000 |
2002/11/01 | 202 | 202 | 202 | 202 | 2,000 |
2002/10/31 | 202 | 202 | 202 | 202 | 5,000 |
2002/10/25 | 202 | 202 | 202 | 202 | 1,000 |
2002/10/24 | 203 | 203 | 203 | 203 | 4,000 |
2002/10/22 | 203 | 203 | 203 | 203 | 3,000 |
2002/10/18 | 203 | 203 | 201 | 203 | 10,000 |
2002/10/17 | 201 | 203 | 201 | 203 | 4,000 |
2002/10/16 | 201 | 201 | 201 | 201 | 2,000 |
2002/10/11 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/10 | 204 | 204 | 200 | 200 | 7,000 |
2002/10/09 | 204 | 205 | 204 | 204 | 4,000 |
2002/10/08 | 204 | 204 | 204 | 204 | 2,000 |
2002/10/07 | 205 | 205 | 205 | 205 | 3,000 |
2002/10/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/10/03 | 205 | 205 | 205 | 205 | 1,000 |
2002/10/01 | 212 | 212 | 203 | 203 | 10,000 |
2002/09/30 | 213 | 213 | 213 | 213 | 1,000 |
2002/09/27 | 203 | 203 | 203 | 203 | 1,000 |
2002/09/26 | 203 | 203 | 201 | 203 | 10,000 |
2002/09/25 | 204 | 206 | 204 | 206 | 4,000 |
2002/09/24 | 217 | 217 | 216 | 217 | 8,000 |
2002/09/18 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/17 | 201 | 201 | 201 | 201 | 1,000 |
2002/09/11 | 207 | 210 | 207 | 207 | 9,000 |
2002/09/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/09/06 | 210 | 210 | 210 | 210 | 4,000 |
2002/09/04 | 210 | 210 | 210 | 210 | 3,000 |
2002/09/03 | 213 | 213 | 210 | 210 | 10,000 |
2002/09/02 | 213 | 213 | 213 | 213 | 1,000 |
2002/08/30 | 213 | 215 | 213 | 215 | 5,000 |
2002/08/29 | 214 | 216 | 214 | 215 | 8,000 |
2002/08/28 | 216 | 216 | 215 | 216 | 15,000 |
2002/08/27 | 216 | 216 | 216 | 216 | 2,000 |
2002/08/23 | 216 | 216 | 216 | 216 | 5,000 |
2002/08/22 | 215 | 219 | 215 | 215 | 14,000 |
2002/08/21 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/20 | 215 | 215 | 215 | 215 | 2,000 |
2002/08/19 | 215 | 215 | 215 | 215 | 5,000 |
2002/08/15 | 219 | 219 | 215 | 215 | 13,000 |
2002/08/14 | 215 | 219 | 215 | 219 | 16,000 |
2002/08/13 | 215 | 215 | 215 | 215 | 5,000 |
2002/08/12 | 215 | 215 | 215 | 215 | 29,000 |
2002/08/09 | 220 | 220 | 220 | 220 | 9,000 |
2002/08/08 | 219 | 220 | 219 | 220 | 2,000 |
2002/08/07 | 220 | 220 | 220 | 220 | 3,000 |
2002/08/06 | 220 | 220 | 219 | 220 | 7,000 |
2002/08/05 | 220 | 220 | 220 | 220 | 2,000 |
2002/08/02 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/25 | 229 | 230 | 229 | 230 | 7,000 |
2002/07/23 | 223 | 223 | 223 | 223 | 5,000 |
2002/07/22 | 219 | 223 | 219 | 223 | 3,000 |
2002/07/18 | 217 | 217 | 217 | 217 | 2,000 |
2002/07/15 | 216 | 223 | 216 | 223 | 4,000 |
2002/07/12 | 225 | 225 | 222 | 222 | 7,000 |
2002/07/11 | 224 | 224 | 224 | 224 | 1,000 |
2002/07/10 | 225 | 225 | 225 | 225 | 6,000 |
2002/07/09 | 225 | 225 | 225 | 225 | 2,000 |
2002/07/08 | 220 | 225 | 220 | 225 | 5,000 |
2002/07/05 | 229 | 229 | 220 | 220 | 7,000 |
2002/07/04 | 212 | 212 | 212 | 212 | 6,000 |
2002/07/02 | 222 | 222 | 222 | 222 | 2,000 |
2002/07/01 | 222 | 222 | 222 | 222 | 1,000 |
2002/06/27 | 215 | 224 | 215 | 224 | 4,000 |
2002/06/25 | 230 | 230 | 230 | 230 | 1,000 |
2002/06/20 | 216 | 216 | 216 | 216 | 1,000 |
2002/06/19 | 215 | 215 | 215 | 215 | 2,000 |
2002/06/18 | 215 | 216 | 215 | 215 | 6,000 |
2002/06/17 | 219 | 219 | 219 | 219 | 3,000 |
2002/06/14 | 216 | 216 | 216 | 216 | 1,000 |
2002/06/13 | 220 | 220 | 216 | 216 | 8,000 |
2002/06/12 | 223 | 223 | 220 | 220 | 3,000 |
2002/06/10 | 214 | 214 | 214 | 214 | 1,000 |
2002/06/06 | 225 | 225 | 225 | 225 | 1,000 |
2002/06/05 | 225 | 225 | 225 | 225 | 1,000 |
2002/06/04 | 225 | 225 | 225 | 225 | 2,000 |
2002/06/03 | 226 | 226 | 225 | 225 | 3,000 |
2002/05/31 | 226 | 226 | 226 | 226 | 1,000 |
2002/05/30 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/29 | 230 | 230 | 230 | 230 | 5,000 |
2002/05/28 | 230 | 230 | 230 | 230 | 3,000 |
2002/05/27 | 231 | 231 | 230 | 230 | 4,000 |
2002/05/24 | 235 | 235 | 231 | 231 | 3,000 |
2002/05/22 | 230 | 230 | 227 | 227 | 4,000 |
2002/05/21 | 230 | 231 | 229 | 229 | 7,000 |
2002/05/20 | 228 | 228 | 228 | 228 | 3,000 |
2002/05/16 | 223 | 223 | 223 | 223 | 3,000 |
2002/05/14 | 220 | 220 | 220 | 220 | 3,000 |
2002/05/13 | 220 | 220 | 220 | 220 | 2,000 |
2002/05/10 | 230 | 230 | 217 | 220 | 12,000 |
2002/05/09 | 230 | 230 | 230 | 230 | 1,000 |
2002/05/07 | 231 | 231 | 231 | 231 | 2,000 |
2002/05/02 | 231 | 231 | 231 | 231 | 7,000 |
2002/05/01 | 231 | 231 | 231 | 231 | 6,000 |
2002/04/30 | 224 | 224 | 224 | 224 | 2,000 |
2002/04/26 | 228 | 228 | 222 | 222 | 6,000 |
2002/04/25 | 227 | 232 | 227 | 231 | 6,000 |
2002/04/24 | 227 | 227 | 227 | 227 | 1,000 |
2002/04/18 | 220 | 220 | 218 | 218 | 5,000 |
2002/04/16 | 216 | 216 | 213 | 213 | 4,000 |
2002/04/15 | 216 | 216 | 216 | 216 | 1,000 |
2002/04/12 | 218 | 218 | 218 | 218 | 3,000 |
2002/04/11 | 218 | 218 | 218 | 218 | 2,000 |
2002/04/10 | 219 | 219 | 218 | 218 | 4,000 |
2002/04/09 | 219 | 219 | 219 | 219 | 2,000 |
2002/04/08 | 219 | 219 | 219 | 219 | 2,000 |
2002/04/02 | 212 | 212 | 212 | 212 | 1,000 |
2002/04/01 | 212 | 212 | 212 | 212 | 2,000 |
2002/03/29 | 218 | 218 | 212 | 212 | 3,000 |
2002/03/28 | 219 | 219 | 219 | 219 | 1,000 |
2002/03/27 | 215 | 216 | 215 | 216 | 3,000 |
2002/03/26 | 215 | 216 | 211 | 211 | 16,000 |
2002/03/25 | 224 | 234 | 223 | 234 | 4,000 |
2002/03/22 | 231 | 231 | 223 | 230 | 17,000 |
2002/03/20 | 235 | 235 | 226 | 226 | 7,000 |
2002/03/19 | 239 | 239 | 233 | 233 | 9,000 |
2002/03/18 | 238 | 238 | 238 | 238 | 1,000 |
2002/03/14 | 239 | 239 | 239 | 239 | 1,000 |
2002/03/12 | 240 | 240 | 240 | 240 | 2,000 |
2002/03/11 | 230 | 230 | 224 | 224 | 2,000 |
2002/03/08 | 230 | 230 | 230 | 230 | 2,000 |
2002/03/06 | 228 | 228 | 225 | 225 | 6,000 |
2002/03/05 | 228 | 228 | 228 | 228 | 9,000 |
2002/03/04 | 224 | 224 | 224 | 224 | 5,000 |
2002/02/25 | 218 | 218 | 211 | 212 | 5,000 |
2002/02/19 | 210 | 210 | 209 | 209 | 8,000 |
2002/02/18 | 211 | 211 | 210 | 210 | 5,000 |
2002/02/15 | 210 | 211 | 210 | 211 | 3,000 |
2002/02/14 | 207 | 207 | 207 | 207 | 1,000 |
2002/02/13 | 207 | 207 | 207 | 207 | 1,000 |
2002/02/12 | 207 | 207 | 207 | 207 | 5,000 |
2002/02/08 | 207 | 207 | 205 | 205 | 6,000 |
2002/02/07 | 208 | 208 | 207 | 207 | 6,000 |
2002/02/06 | 207 | 207 | 205 | 207 | 8,000 |
2002/02/05 | 207 | 207 | 207 | 207 | 3,000 |
2002/02/04 | 207 | 207 | 207 | 207 | 3,000 |
2002/01/31 | 210 | 210 | 206 | 206 | 4,000 |
2002/01/30 | 209 | 210 | 205 | 210 | 6,000 |
2002/01/29 | 212 | 212 | 210 | 210 | 5,000 |
2002/01/25 | 212 | 212 | 211 | 212 | 12,000 |
2002/01/24 | 211 | 211 | 211 | 211 | 2,000 |
2002/01/22 | 211 | 211 | 211 | 211 | 1,000 |
2002/01/21 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/18 | 210 | 210 | 210 | 210 | 5,000 |
2002/01/17 | 214 | 214 | 210 | 210 | 8,000 |
2002/01/16 | 212 | 213 | 212 | 213 | 6,000 |
2002/01/10 | 211 | 211 | 211 | 211 | 1,000 |
2002/01/08 | 211 | 211 | 211 | 211 | 2,000 |
2002/01/07 | 211 | 211 | 211 | 211 | 1,000 |