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 |
|---|---|---|---|---|---|
| 2003/12/30 | 249 | 249 | 247 | 249 | 9,000 |
| 2003/12/29 | 246 | 246 | 246 | 246 | 5,000 |
| 2003/12/26 | 247 | 247 | 246 | 246 | 3,000 |
| 2003/12/25 | 252 | 252 | 245 | 245 | 9,000 |
| 2003/12/24 | 250 | 250 | 249 | 249 | 11,000 |
| 2003/12/22 | 248 | 249 | 247 | 249 | 9,000 |
| 2003/12/19 | 248 | 250 | 244 | 244 | 35,000 |
| 2003/12/18 | 248 | 250 | 248 | 249 | 27,000 |
| 2003/12/17 | 243 | 248 | 243 | 248 | 2,000 |
| 2003/12/16 | 243 | 243 | 243 | 243 | 6,000 |
| 2003/12/15 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/12/12 | 241 | 242 | 241 | 242 | 3,000 |
| 2003/12/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/10 | 248 | 248 | 240 | 240 | 30,000 |
| 2003/12/08 | 251 | 252 | 250 | 250 | 9,000 |
| 2003/12/05 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/12/04 | 244 | 245 | 244 | 245 | 10,000 |
| 2003/12/03 | 243 | 244 | 243 | 244 | 4,000 |
| 2003/12/02 | 241 | 243 | 241 | 243 | 3,000 |
| 2003/12/01 | 238 | 239 | 238 | 238 | 10,000 |
| 2003/11/27 | 244 | 249 | 244 | 248 | 56,000 |
| 2003/11/26 | 244 | 249 | 240 | 244 | 11,000 |
| 2003/11/25 | 244 | 244 | 244 | 244 | 4,000 |
| 2003/11/21 | 240 | 244 | 240 | 244 | 4,000 |
| 2003/11/20 | 238 | 239 | 238 | 239 | 6,000 |
| 2003/11/19 | 245 | 245 | 237 | 237 | 4,000 |
| 2003/11/18 | 245 | 250 | 245 | 250 | 3,000 |
| 2003/11/17 | 265 | 265 | 243 | 245 | 24,000 |
| 2003/11/14 | 255 | 258 | 255 | 258 | 5,000 |
| 2003/11/13 | 255 | 258 | 255 | 258 | 3,000 |
| 2003/11/12 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/11/11 | 259 | 259 | 258 | 258 | 5,000 |
| 2003/11/10 | 261 | 261 | 258 | 258 | 7,000 |
| 2003/11/07 | 258 | 260 | 256 | 260 | 9,000 |
| 2003/11/06 | 257 | 258 | 257 | 258 | 2,000 |
| 2003/11/05 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/11/04 | 255 | 256 | 255 | 255 | 6,000 |
| 2003/10/31 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/10/30 | 256 | 258 | 256 | 258 | 4,000 |
| 2003/10/29 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/10/24 | 269 | 269 | 249 | 258 | 21,000 |
| 2003/10/23 | 264 | 264 | 260 | 260 | 10,000 |
| 2003/10/22 | 263 | 263 | 263 | 263 | 4,000 |
| 2003/10/21 | 270 | 270 | 263 | 263 | 3,000 |
| 2003/10/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/10/17 | 263 | 263 | 262 | 262 | 8,000 |
| 2003/10/16 | 268 | 268 | 268 | 268 | 4,000 |
| 2003/10/15 | 258 | 258 | 258 | 258 | 7,000 |
| 2003/10/14 | 260 | 260 | 258 | 259 | 15,000 |
| 2003/10/10 | 260 | 260 | 258 | 258 | 6,000 |
| 2003/10/09 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/10/08 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/10/07 | 268 | 268 | 265 | 265 | 7,000 |
| 2003/10/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/03 | 263 | 270 | 263 | 270 | 5,000 |
| 2003/10/02 | 263 | 263 | 257 | 257 | 21,000 |
| 2003/10/01 | 265 | 265 | 261 | 261 | 10,000 |
| 2003/09/30 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/09/29 | 266 | 275 | 266 | 267 | 5,000 |
| 2003/09/26 | 266 | 268 | 266 | 268 | 7,000 |
| 2003/09/25 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/09/24 | 272 | 273 | 270 | 270 | 14,000 |
| 2003/09/22 | 275 | 280 | 270 | 270 | 35,000 |
| 2003/09/19 | 270 | 275 | 266 | 275 | 31,000 |
| 2003/09/18 | 263 | 263 | 262 | 262 | 4,000 |
| 2003/09/17 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/09/16 | 259 | 261 | 259 | 261 | 12,000 |
| 2003/09/12 | 260 | 275 | 258 | 268 | 49,000 |
| 2003/09/11 | 260 | 260 | 258 | 258 | 11,000 |
| 2003/09/10 | 259 | 261 | 259 | 260 | 27,000 |
| 2003/09/09 | 257 | 258 | 256 | 256 | 20,000 |
| 2003/09/08 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/09/05 | 258 | 259 | 258 | 259 | 3,000 |
| 2003/09/04 | 257 | 257 | 257 | 257 | 3,000 |
| 2003/09/03 | 256 | 260 | 255 | 257 | 15,000 |
| 2003/09/02 | 257 | 257 | 253 | 255 | 9,000 |
| 2003/09/01 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/08/29 | 254 | 254 | 250 | 250 | 10,000 |
| 2003/08/28 | 259 | 259 | 254 | 254 | 8,000 |
| 2003/08/27 | 255 | 259 | 255 | 259 | 5,000 |
| 2003/08/26 | 249 | 254 | 249 | 254 | 5,000 |
| 2003/08/25 | 250 | 250 | 248 | 248 | 18,000 |
| 2003/08/22 | 248 | 248 | 246 | 246 | 5,000 |
| 2003/08/21 | 248 | 248 | 248 | 248 | 8,000 |
| 2003/08/20 | 248 | 248 | 248 | 248 | 7,000 |
| 2003/08/19 | 250 | 250 | 249 | 249 | 15,000 |
| 2003/08/18 | 241 | 241 | 241 | 241 | 3,000 |
| 2003/08/15 | 241 | 241 | 241 | 241 | 7,000 |
| 2003/08/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/08/12 | 237 | 237 | 237 | 237 | 5,000 |
| 2003/08/11 | 244 | 244 | 244 | 244 | 10,000 |
| 2003/08/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/08/05 | 236 | 236 | 236 | 236 | 2,000 |
| 2003/08/01 | 235 | 235 | 235 | 235 | 10,000 |
| 2003/07/31 | 239 | 239 | 233 | 233 | 17,000 |
| 2003/07/30 | 244 | 244 | 244 | 244 | 8,000 |
| 2003/07/29 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/07/28 | 242 | 247 | 237 | 244 | 12,000 |
| 2003/07/25 | 243 | 243 | 242 | 242 | 8,000 |
| 2003/07/24 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/07/23 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/07/18 | 238 | 238 | 236 | 236 | 5,000 |
| 2003/07/17 | 238 | 238 | 238 | 238 | 6,000 |
| 2003/07/16 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/07/15 | 236 | 238 | 236 | 238 | 2,000 |
| 2003/07/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/07/11 | 244 | 244 | 241 | 241 | 10,000 |
| 2003/07/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/07/08 | 248 | 248 | 247 | 247 | 3,000 |
| 2003/07/07 | 248 | 248 | 248 | 248 | 5,000 |
| 2003/07/04 | 249 | 249 | 243 | 248 | 6,000 |
| 2003/07/02 | 248 | 249 | 245 | 248 | 12,000 |
| 2003/07/01 | 240 | 248 | 240 | 248 | 22,000 |
| 2003/06/30 | 239 | 240 | 239 | 240 | 2,000 |
| 2003/06/27 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/06/26 | 240 | 240 | 235 | 239 | 16,000 |
| 2003/06/25 | 240 | 240 | 236 | 240 | 19,000 |
| 2003/06/24 | 231 | 235 | 231 | 235 | 18,000 |
| 2003/06/23 | 230 | 230 | 228 | 230 | 10,000 |
| 2003/06/20 | 227 | 227 | 227 | 227 | 2,000 |
| 2003/06/19 | 226 | 226 | 226 | 226 | 7,000 |
| 2003/06/18 | 224 | 224 | 223 | 223 | 8,000 |
| 2003/06/17 | 225 | 225 | 224 | 224 | 5,000 |
| 2003/06/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/06/11 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/06/10 | 220 | 222 | 220 | 220 | 15,000 |
| 2003/06/09 | 215 | 219 | 215 | 219 | 8,000 |
| 2003/06/06 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/06/05 | 210 | 215 | 210 | 211 | 14,000 |
| 2003/06/04 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/06/03 | 213 | 213 | 208 | 208 | 5,000 |
| 2003/06/02 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/05/29 | 210 | 210 | 210 | 210 | 7,000 |
| 2003/05/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/05/27 | 214 | 214 | 211 | 214 | 57,000 |
| 2003/05/26 | 207 | 207 | 206 | 206 | 4,000 |
| 2003/05/23 | 206 | 206 | 206 | 206 | 3,000 |
| 2003/05/22 | 206 | 206 | 204 | 204 | 3,000 |
| 2003/05/21 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/05/19 | 210 | 210 | 209 | 209 | 10,000 |
| 2003/05/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/15 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/05/14 | 209 | 209 | 209 | 209 | 4,000 |
| 2003/05/13 | 205 | 207 | 204 | 207 | 6,000 |
| 2003/05/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/09 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/05/06 | 202 | 202 | 202 | 202 | 5,000 |
| 2003/05/02 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/05/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/04/28 | 202 | 204 | 202 | 202 | 6,000 |
| 2003/04/25 | 202 | 202 | 202 | 202 | 4,000 |
| 2003/04/24 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/04/23 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/04/22 | 202 | 202 | 202 | 202 | 4,000 |
| 2003/04/21 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/04/18 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/04/17 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/04/16 | 203 | 203 | 203 | 203 | 4,000 |
| 2003/04/15 | 194 | 204 | 194 | 204 | 6,000 |
| 2003/04/14 | 194 | 194 | 194 | 194 | 3,000 |
| 2003/04/11 | 195 | 195 | 195 | 195 | 9,000 |
| 2003/04/10 | 204 | 204 | 204 | 204 | 3,000 |
| 2003/04/09 | 204 | 204 | 204 | 204 | 5,000 |
| 2003/04/07 | 199 | 199 | 197 | 197 | 3,000 |
| 2003/04/04 | 196 | 196 | 196 | 196 | 3,000 |
| 2003/04/03 | 196 | 196 | 196 | 196 | 3,000 |
| 2003/04/02 | 195 | 196 | 190 | 196 | 5,000 |
| 2003/04/01 | 195 | 195 | 190 | 195 | 8,000 |
| 2003/03/31 | 195 | 195 | 195 | 195 | 11,000 |
| 2003/03/28 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/03/27 | 195 | 195 | 192 | 192 | 2,000 |
| 2003/03/26 | 196 | 196 | 196 | 196 | 12,000 |
| 2003/03/25 | 205 | 205 | 200 | 200 | 5,000 |
| 2003/03/24 | 198 | 200 | 198 | 200 | 6,000 |
| 2003/03/20 | 191 | 192 | 191 | 191 | 15,000 |
| 2003/03/19 | 195 | 195 | 190 | 190 | 12,000 |
| 2003/03/18 | 192 | 195 | 192 | 195 | 3,000 |
| 2003/03/17 | 199 | 199 | 191 | 191 | 10,000 |
| 2003/03/14 | 201 | 201 | 200 | 200 | 11,000 |
| 2003/03/13 | 201 | 201 | 201 | 201 | 3,000 |
| 2003/03/12 | 201 | 202 | 201 | 201 | 7,000 |
| 2003/03/11 | 204 | 204 | 201 | 201 | 8,000 |
| 2003/03/10 | 205 | 205 | 204 | 204 | 6,000 |
| 2003/03/07 | 206 | 206 | 206 | 206 | 6,000 |
| 2003/03/06 | 211 | 211 | 206 | 206 | 4,000 |
| 2003/03/05 | 215 | 215 | 210 | 211 | 5,000 |
| 2003/03/04 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/03/03 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/02/28 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/02/27 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/02/26 | 219 | 219 | 219 | 219 | 3,000 |
| 2003/02/25 | 210 | 219 | 210 | 219 | 4,000 |
| 2003/02/24 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/02/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2003/02/20 | 210 | 210 | 209 | 209 | 5,000 |
| 2003/02/19 | 212 | 212 | 209 | 209 | 10,000 |
| 2003/02/18 | 209 | 210 | 209 | 210 | 3,000 |
| 2003/02/17 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/02/14 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/02/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/02/10 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/02/07 | 201 | 201 | 198 | 198 | 4,000 |
| 2003/02/06 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/02/05 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/02/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/03 | 190 | 198 | 190 | 198 | 11,000 |
| 2003/01/31 | 195 | 198 | 190 | 190 | 18,000 |
| 2003/01/30 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/01/29 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/01/28 | 195 | 195 | 195 | 195 | 5,000 |
| 2003/01/27 | 195 | 196 | 195 | 195 | 7,000 |
| 2003/01/24 | 194 | 195 | 194 | 195 | 4,000 |
| 2003/01/23 | 199 | 199 | 188 | 190 | 26,000 |
| 2003/01/22 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/01/21 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/01/20 | 197 | 197 | 195 | 195 | 7,000 |
| 2003/01/17 | 195 | 197 | 195 | 197 | 4,000 |
| 2003/01/16 | 195 | 195 | 195 | 195 | 9,000 |
| 2003/01/10 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/01/09 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/01/08 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/01/07 | 188 | 188 | 188 | 188 | 1,000 |