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 |
|---|---|---|---|---|---|
| 2006/12/29 | 375 | 375 | 370 | 370 | 4,000 |
| 2006/12/28 | 372 | 372 | 370 | 372 | 5,000 |
| 2006/12/27 | 365 | 370 | 365 | 370 | 7,000 |
| 2006/12/25 | 364 | 365 | 361 | 365 | 13,000 |
| 2006/12/22 | 364 | 364 | 361 | 361 | 10,000 |
| 2006/12/21 | 367 | 367 | 367 | 367 | 6,000 |
| 2006/12/20 | 367 | 367 | 363 | 367 | 11,000 |
| 2006/12/19 | 381 | 381 | 371 | 371 | 8,000 |
| 2006/12/18 | 390 | 390 | 380 | 381 | 32,000 |
| 2006/12/15 | 390 | 400 | 380 | 390 | 22,000 |
| 2006/12/14 | 395 | 422 | 388 | 395 | 33,000 |
| 2006/12/13 | 354 | 393 | 354 | 393 | 43,000 |
| 2006/12/12 | 349 | 354 | 345 | 354 | 35,000 |
| 2006/12/11 | 345 | 345 | 344 | 345 | 10,000 |
| 2006/12/08 | 345 | 345 | 342 | 345 | 20,000 |
| 2006/12/07 | 346 | 347 | 340 | 344 | 49,000 |
| 2006/12/06 | 347 | 350 | 340 | 341 | 51,000 |
| 2006/12/05 | 349 | 350 | 347 | 350 | 12,000 |
| 2006/12/04 | 352 | 352 | 341 | 341 | 30,000 |
| 2006/12/01 | 353 | 354 | 351 | 352 | 33,000 |
| 2006/11/30 | 355 | 360 | 353 | 353 | 12,000 |
| 2006/11/29 | 355 | 365 | 351 | 365 | 7,000 |
| 2006/11/28 | 366 | 366 | 354 | 355 | 15,000 |
| 2006/11/27 | 366 | 369 | 366 | 366 | 9,000 |
| 2006/11/24 | 368 | 368 | 361 | 361 | 3,000 |
| 2006/11/21 | 377 | 379 | 369 | 369 | 4,000 |
| 2006/11/20 | 375 | 375 | 372 | 372 | 12,000 |
| 2006/11/17 | 376 | 376 | 374 | 374 | 6,000 |
| 2006/11/15 | 375 | 380 | 375 | 380 | 4,000 |
| 2006/11/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/08 | 383 | 383 | 380 | 383 | 7,000 |
| 2006/11/07 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/11/06 | 375 | 375 | 375 | 375 | 8,000 |
| 2006/11/02 | 374 | 374 | 370 | 374 | 26,000 |
| 2006/11/01 | 376 | 376 | 374 | 375 | 12,000 |
| 2006/10/31 | 379 | 380 | 375 | 375 | 9,000 |
| 2006/10/30 | 375 | 381 | 375 | 380 | 18,000 |
| 2006/10/27 | 376 | 379 | 376 | 377 | 6,000 |
| 2006/10/26 | 378 | 380 | 377 | 377 | 17,000 |
| 2006/10/25 | 380 | 380 | 375 | 375 | 10,000 |
| 2006/10/24 | 377 | 380 | 375 | 375 | 12,000 |
| 2006/10/23 | 377 | 378 | 376 | 376 | 14,000 |
| 2006/10/20 | 381 | 381 | 376 | 380 | 10,000 |
| 2006/10/19 | 385 | 385 | 375 | 380 | 16,000 |
| 2006/10/18 | 391 | 391 | 381 | 381 | 11,000 |
| 2006/10/17 | 395 | 395 | 392 | 392 | 10,000 |
| 2006/10/16 | 400 | 400 | 392 | 395 | 3,000 |
| 2006/10/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/10/12 | 401 | 401 | 400 | 400 | 3,000 |
| 2006/10/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/10/10 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/10/06 | 401 | 406 | 401 | 406 | 3,000 |
| 2006/10/05 | 405 | 405 | 400 | 400 | 14,000 |
| 2006/10/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/10/03 | 413 | 415 | 410 | 415 | 4,000 |
| 2006/09/28 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/09/27 | 421 | 421 | 420 | 420 | 2,000 |
| 2006/09/26 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/09/25 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/09/22 | 427 | 427 | 421 | 426 | 10,000 |
| 2006/09/21 | 425 | 425 | 420 | 420 | 5,000 |
| 2006/09/20 | 430 | 430 | 425 | 425 | 2,000 |
| 2006/09/19 | 430 | 430 | 426 | 430 | 6,000 |
| 2006/09/15 | 435 | 435 | 430 | 434 | 6,000 |
| 2006/09/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/09/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/12 | 432 | 432 | 432 | 432 | 7,000 |
| 2006/09/11 | 432 | 432 | 432 | 432 | 1,000 |
| 2006/09/08 | 432 | 432 | 432 | 432 | 2,000 |
| 2006/09/07 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/09/06 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/09/04 | 427 | 437 | 427 | 437 | 12,000 |
| 2006/09/01 | 420 | 427 | 420 | 427 | 9,000 |
| 2006/08/31 | 431 | 431 | 426 | 426 | 4,000 |
| 2006/08/30 | 430 | 436 | 430 | 436 | 3,000 |
| 2006/08/29 | 426 | 426 | 426 | 426 | 1,000 |
| 2006/08/28 | 437 | 437 | 431 | 431 | 17,000 |
| 2006/08/25 | 441 | 441 | 436 | 436 | 4,000 |
| 2006/08/24 | 438 | 438 | 437 | 437 | 6,000 |
| 2006/08/23 | 445 | 445 | 442 | 442 | 4,000 |
| 2006/08/22 | 438 | 440 | 437 | 440 | 21,000 |
| 2006/08/21 | 440 | 442 | 440 | 440 | 3,000 |
| 2006/08/17 | 440 | 440 | 437 | 437 | 11,000 |
| 2006/08/16 | 435 | 437 | 435 | 437 | 3,000 |
| 2006/08/15 | 440 | 440 | 433 | 433 | 20,000 |
| 2006/08/14 | 442 | 442 | 442 | 442 | 1,000 |
| 2006/08/11 | 436 | 436 | 435 | 435 | 7,000 |
| 2006/08/10 | 441 | 441 | 436 | 436 | 5,000 |
| 2006/08/09 | 437 | 437 | 435 | 435 | 2,000 |
| 2006/08/07 | 446 | 446 | 435 | 435 | 6,000 |
| 2006/08/03 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/08/02 | 435 | 436 | 435 | 436 | 12,000 |
| 2006/08/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2006/07/28 | 435 | 435 | 435 | 435 | 4,000 |
| 2006/07/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/07/26 | 435 | 435 | 435 | 435 | 4,000 |
| 2006/07/25 | 452 | 452 | 437 | 440 | 11,000 |
| 2006/07/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/07/20 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/07/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/07/18 | 467 | 467 | 467 | 467 | 1,000 |
| 2006/07/14 | 464 | 469 | 462 | 469 | 4,000 |
| 2006/07/13 | 470 | 479 | 470 | 479 | 2,000 |
| 2006/07/12 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/07/11 | 471 | 476 | 471 | 476 | 2,000 |
| 2006/07/10 | 470 | 470 | 466 | 466 | 4,000 |
| 2006/07/07 | 500 | 500 | 485 | 485 | 3,000 |
| 2006/07/06 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/07/05 | 477 | 482 | 477 | 482 | 4,000 |
| 2006/07/03 | 475 | 475 | 470 | 470 | 8,000 |
| 2006/06/28 | 471 | 471 | 470 | 470 | 4,000 |
| 2006/06/27 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/06/26 | 477 | 479 | 477 | 479 | 3,000 |
| 2006/06/23 | 476 | 476 | 470 | 470 | 3,000 |
| 2006/06/22 | 466 | 467 | 461 | 461 | 6,000 |
| 2006/06/21 | 465 | 465 | 461 | 461 | 8,000 |
| 2006/06/20 | 480 | 480 | 475 | 475 | 3,000 |
| 2006/06/19 | 500 | 500 | 499 | 499 | 5,000 |
| 2006/06/16 | 509 | 509 | 500 | 500 | 17,000 |
| 2006/06/15 | 511 | 511 | 509 | 509 | 2,000 |
| 2006/06/14 | 521 | 521 | 521 | 521 | 2,000 |
| 2006/06/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/06/09 | 529 | 530 | 529 | 530 | 5,000 |
| 2006/06/08 | 529 | 530 | 529 | 530 | 12,000 |
| 2006/06/07 | 529 | 539 | 510 | 530 | 7,000 |
| 2006/06/06 | 530 | 530 | 520 | 520 | 9,000 |
| 2006/06/05 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/06/02 | 530 | 540 | 530 | 540 | 23,000 |
| 2006/06/01 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/05/30 | 541 | 541 | 530 | 540 | 12,000 |
| 2006/05/29 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/05/26 | 535 | 545 | 535 | 545 | 2,000 |
| 2006/05/25 | 557 | 557 | 530 | 540 | 7,000 |
| 2006/05/24 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/05/23 | 527 | 527 | 527 | 527 | 4,000 |
| 2006/05/19 | 550 | 560 | 550 | 557 | 4,000 |
| 2006/05/18 | 586 | 586 | 575 | 575 | 4,000 |
| 2006/05/15 | 607 | 607 | 607 | 607 | 2,000 |
| 2006/05/12 | 615 | 615 | 611 | 611 | 5,000 |
| 2006/05/11 | 611 | 625 | 611 | 625 | 12,000 |
| 2006/05/10 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/05/09 | 612 | 612 | 612 | 612 | 3,000 |
| 2006/05/08 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/05/01 | 618 | 625 | 618 | 625 | 9,000 |
| 2006/04/28 | 610 | 616 | 606 | 616 | 5,000 |
| 2006/04/27 | 611 | 620 | 611 | 620 | 8,000 |
| 2006/04/26 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/04/25 | 615 | 623 | 615 | 623 | 5,000 |
| 2006/04/24 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/04/21 | 619 | 622 | 615 | 615 | 14,000 |
| 2006/04/20 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/04/19 | 610 | 625 | 610 | 625 | 16,000 |
| 2006/04/18 | 619 | 620 | 619 | 620 | 3,000 |
| 2006/04/17 | 616 | 618 | 616 | 618 | 5,000 |
| 2006/04/14 | 618 | 618 | 611 | 611 | 2,000 |
| 2006/04/13 | 616 | 628 | 611 | 618 | 34,000 |
| 2006/04/12 | 606 | 606 | 606 | 606 | 1,000 |
| 2006/04/11 | 619 | 620 | 618 | 618 | 20,000 |
| 2006/04/10 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/04/07 | 609 | 610 | 607 | 610 | 16,000 |
| 2006/04/06 | 619 | 619 | 619 | 619 | 1,000 |
| 2006/04/05 | 620 | 620 | 620 | 620 | 17,000 |
| 2006/04/03 | 620 | 623 | 605 | 620 | 13,000 |
| 2006/03/31 | 611 | 611 | 611 | 611 | 3,000 |
| 2006/03/30 | 603 | 610 | 603 | 610 | 3,000 |
| 2006/03/28 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/03/27 | 614 | 615 | 614 | 615 | 3,000 |
| 2006/03/24 | 614 | 615 | 614 | 615 | 2,000 |
| 2006/03/23 | 615 | 615 | 610 | 610 | 4,000 |
| 2006/03/22 | 618 | 618 | 616 | 616 | 5,000 |
| 2006/03/20 | 598 | 618 | 598 | 618 | 2,000 |
| 2006/03/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/16 | 625 | 625 | 615 | 615 | 2,000 |
| 2006/03/13 | 625 | 635 | 625 | 635 | 2,000 |
| 2006/03/10 | 601 | 621 | 601 | 621 | 3,000 |
| 2006/03/09 | 602 | 602 | 600 | 601 | 4,000 |
| 2006/03/08 | 602 | 612 | 602 | 612 | 2,000 |
| 2006/03/06 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/03/03 | 620 | 630 | 620 | 630 | 2,000 |
| 2006/03/01 | 647 | 647 | 630 | 640 | 6,000 |
| 2006/02/28 | 637 | 649 | 631 | 648 | 24,000 |
| 2006/02/27 | 622 | 631 | 622 | 631 | 10,000 |
| 2006/02/24 | 640 | 640 | 621 | 621 | 4,000 |
| 2006/02/22 | 612 | 625 | 612 | 625 | 3,000 |
| 2006/02/21 | 581 | 610 | 581 | 610 | 9,000 |
| 2006/02/20 | 645 | 645 | 601 | 601 | 8,000 |
| 2006/02/16 | 655 | 655 | 645 | 645 | 11,000 |
| 2006/02/15 | 650 | 660 | 650 | 652 | 3,000 |
| 2006/02/14 | 655 | 655 | 650 | 650 | 3,000 |
| 2006/02/13 | 659 | 659 | 659 | 659 | 2,000 |
| 2006/02/10 | 662 | 669 | 660 | 660 | 11,000 |
| 2006/02/09 | 662 | 670 | 660 | 660 | 12,000 |
| 2006/02/08 | 677 | 677 | 661 | 661 | 9,000 |
| 2006/02/07 | 675 | 680 | 662 | 667 | 11,000 |
| 2006/02/06 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/02/03 | 665 | 670 | 665 | 670 | 16,000 |
| 2006/02/02 | 664 | 665 | 664 | 665 | 13,000 |
| 2006/02/01 | 660 | 666 | 660 | 665 | 13,000 |
| 2006/01/31 | 671 | 680 | 666 | 670 | 9,000 |
| 2006/01/30 | 670 | 670 | 665 | 665 | 22,000 |
| 2006/01/27 | 665 | 665 | 655 | 655 | 5,000 |
| 2006/01/26 | 679 | 679 | 670 | 670 | 10,000 |
| 2006/01/25 | 681 | 681 | 667 | 679 | 8,000 |
| 2006/01/23 | 670 | 698 | 670 | 680 | 10,000 |
| 2006/01/20 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/01/19 | 652 | 680 | 652 | 670 | 6,000 |
| 2006/01/18 | 725 | 725 | 700 | 700 | 3,000 |
| 2006/01/17 | 733 | 733 | 720 | 727 | 5,000 |
| 2006/01/16 | 720 | 735 | 720 | 735 | 23,000 |
| 2006/01/13 | 718 | 720 | 705 | 705 | 24,000 |
| 2006/01/12 | 692 | 720 | 690 | 720 | 26,000 |
| 2006/01/11 | 677 | 692 | 677 | 692 | 6,000 |
| 2006/01/10 | 676 | 680 | 676 | 677 | 16,000 |
| 2006/01/06 | 680 | 680 | 665 | 666 | 6,000 |
| 2006/01/05 | 661 | 670 | 660 | 670 | 32,000 |
| 2006/01/04 | 659 | 669 | 659 | 667 | 6,000 |