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 |
|---|---|---|---|---|---|
| 2008/12/25 | 141 | 141 | 141 | 141 | 18,000 |
| 2008/12/24 | 134 | 134 | 131 | 131 | 5,000 |
| 2008/12/22 | 126 | 131 | 126 | 131 | 7,000 |
| 2008/12/19 | 131 | 131 | 131 | 131 | 3,000 |
| 2008/12/18 | 134 | 134 | 132 | 132 | 2,000 |
| 2008/12/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/12/15 | 145 | 145 | 145 | 145 | 9,000 |
| 2008/12/12 | 146 | 146 | 145 | 145 | 17,000 |
| 2008/12/11 | 144 | 145 | 144 | 145 | 23,000 |
| 2008/12/10 | 145 | 145 | 145 | 145 | 13,000 |
| 2008/12/09 | 145 | 145 | 145 | 145 | 21,000 |
| 2008/12/08 | 145 | 145 | 145 | 145 | 13,000 |
| 2008/12/05 | 145 | 145 | 145 | 145 | 18,000 |
| 2008/12/04 | 141 | 142 | 141 | 142 | 11,000 |
| 2008/12/03 | 141 | 141 | 141 | 141 | 12,000 |
| 2008/12/02 | 145 | 145 | 140 | 141 | 12,000 |
| 2008/12/01 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/11/28 | 145 | 145 | 145 | 145 | 10,000 |
| 2008/11/26 | 144 | 145 | 144 | 145 | 9,000 |
| 2008/11/25 | 144 | 144 | 144 | 144 | 8,000 |
| 2008/11/21 | 134 | 135 | 134 | 135 | 2,000 |
| 2008/11/19 | 140 | 140 | 135 | 136 | 7,000 |
| 2008/11/17 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/11/14 | 130 | 140 | 130 | 140 | 21,000 |
| 2008/11/13 | 130 | 130 | 129 | 130 | 7,000 |
| 2008/11/12 | 120 | 132 | 120 | 132 | 25,000 |
| 2008/11/11 | 118 | 120 | 115 | 120 | 15,000 |
| 2008/11/10 | 145 | 145 | 115 | 115 | 105,000 |
| 2008/11/06 | 145 | 146 | 145 | 146 | 2,000 |
| 2008/11/05 | 148 | 149 | 148 | 148 | 4,000 |
| 2008/10/31 | 150 | 151 | 150 | 151 | 6,000 |
| 2008/10/30 | 140 | 150 | 140 | 150 | 6,000 |
| 2008/10/29 | 138 | 140 | 138 | 140 | 18,000 |
| 2008/10/28 | 132 | 133 | 132 | 133 | 3,000 |
| 2008/10/27 | 145 | 145 | 131 | 131 | 14,000 |
| 2008/10/24 | 147 | 147 | 146 | 147 | 10,000 |
| 2008/10/23 | 137 | 138 | 137 | 138 | 7,000 |
| 2008/10/22 | 138 | 138 | 138 | 138 | 3,000 |
| 2008/10/21 | 136 | 137 | 136 | 137 | 3,000 |
| 2008/10/20 | 135 | 135 | 134 | 135 | 5,000 |
| 2008/10/17 | 126 | 136 | 126 | 134 | 3,000 |
| 2008/10/16 | 127 | 127 | 125 | 125 | 17,000 |
| 2008/10/14 | 160 | 160 | 135 | 145 | 15,000 |
| 2008/10/10 | 125 | 125 | 110 | 110 | 29,000 |
| 2008/10/09 | 125 | 130 | 125 | 130 | 4,000 |
| 2008/10/08 | 127 | 131 | 125 | 125 | 9,000 |
| 2008/10/07 | 154 | 155 | 154 | 155 | 5,000 |
| 2008/10/06 | 160 | 165 | 155 | 165 | 6,000 |
| 2008/10/03 | 180 | 180 | 175 | 175 | 2,000 |
| 2008/10/02 | 181 | 182 | 180 | 182 | 3,000 |
| 2008/10/01 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/09/29 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/09/25 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/09/24 | 190 | 190 | 189 | 189 | 11,000 |
| 2008/09/22 | 186 | 186 | 184 | 185 | 10,000 |
| 2008/09/19 | 184 | 185 | 184 | 184 | 5,000 |
| 2008/09/18 | 180 | 180 | 179 | 179 | 5,000 |
| 2008/09/17 | 176 | 180 | 175 | 180 | 6,000 |
| 2008/09/16 | 176 | 181 | 176 | 181 | 2,000 |
| 2008/09/12 | 186 | 190 | 180 | 180 | 10,000 |
| 2008/09/11 | 185 | 187 | 185 | 187 | 14,000 |
| 2008/09/10 | 185 | 190 | 185 | 190 | 13,000 |
| 2008/09/09 | 200 | 200 | 191 | 191 | 2,000 |
| 2008/09/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/09/05 | 205 | 205 | 200 | 200 | 5,000 |
| 2008/09/02 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/09/01 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/08/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/08/28 | 210 | 210 | 210 | 210 | 10,000 |
| 2008/08/27 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/08/25 | 218 | 218 | 218 | 218 | 5,000 |
| 2008/08/22 | 219 | 219 | 219 | 219 | 10,000 |
| 2008/08/21 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/08/20 | 212 | 215 | 212 | 215 | 13,000 |
| 2008/08/15 | 227 | 227 | 227 | 227 | 3,000 |
| 2008/08/08 | 215 | 227 | 212 | 227 | 5,000 |
| 2008/08/06 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/08/01 | 215 | 224 | 215 | 224 | 6,000 |
| 2008/07/31 | 225 | 225 | 225 | 225 | 9,000 |
| 2008/07/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/25 | 234 | 234 | 226 | 233 | 11,000 |
| 2008/07/24 | 231 | 231 | 226 | 226 | 3,000 |
| 2008/07/15 | 226 | 226 | 225 | 225 | 3,000 |
| 2008/07/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/07/10 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/07/07 | 229 | 229 | 229 | 229 | 3,000 |
| 2008/07/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/03 | 238 | 238 | 225 | 230 | 9,000 |
| 2008/07/02 | 231 | 235 | 231 | 235 | 4,000 |
| 2008/07/01 | 240 | 240 | 234 | 239 | 6,000 |
| 2008/06/27 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/06/25 | 242 | 242 | 238 | 238 | 6,000 |
| 2008/06/23 | 240 | 240 | 238 | 238 | 3,000 |
| 2008/06/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/06/19 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/06/18 | 240 | 240 | 240 | 240 | 5,000 |
| 2008/06/17 | 242 | 242 | 241 | 241 | 5,000 |
| 2008/06/16 | 240 | 243 | 240 | 243 | 2,000 |
| 2008/06/13 | 243 | 243 | 240 | 240 | 21,000 |
| 2008/06/12 | 247 | 247 | 246 | 246 | 4,000 |
| 2008/06/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/06/06 | 250 | 250 | 248 | 248 | 10,000 |
| 2008/06/05 | 249 | 250 | 249 | 250 | 6,000 |
| 2008/06/04 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/06/03 | 249 | 250 | 249 | 250 | 2,000 |
| 2008/06/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/05/30 | 248 | 249 | 248 | 249 | 2,000 |
| 2008/05/29 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/05/28 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/05/26 | 248 | 248 | 245 | 245 | 2,000 |
| 2008/05/23 | 246 | 248 | 246 | 246 | 21,000 |
| 2008/05/22 | 248 | 248 | 248 | 248 | 3,000 |
| 2008/05/21 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/05/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/05/19 | 252 | 253 | 252 | 252 | 3,000 |
| 2008/05/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/05/15 | 248 | 254 | 247 | 254 | 7,000 |
| 2008/05/14 | 248 | 248 | 248 | 248 | 3,000 |
| 2008/05/12 | 251 | 251 | 248 | 248 | 6,000 |
| 2008/05/09 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/05/08 | 251 | 255 | 251 | 251 | 8,000 |
| 2008/05/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/05/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/05/01 | 246 | 249 | 246 | 249 | 4,000 |
| 2008/04/28 | 255 | 255 | 249 | 250 | 14,000 |
| 2008/04/25 | 259 | 260 | 259 | 260 | 8,000 |
| 2008/04/24 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/04/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/18 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/04/16 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/04/15 | 250 | 255 | 250 | 255 | 2,000 |
| 2008/04/11 | 260 | 268 | 260 | 268 | 9,000 |
| 2008/04/10 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/04/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/04/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/03 | 269 | 270 | 269 | 270 | 4,000 |
| 2008/04/02 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/03/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/03/27 | 257 | 260 | 250 | 260 | 7,000 |
| 2008/03/25 | 280 | 285 | 280 | 285 | 7,000 |
| 2008/03/24 | 265 | 270 | 264 | 270 | 4,000 |
| 2008/03/21 | 255 | 263 | 255 | 263 | 4,000 |
| 2008/03/19 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/03/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/03/17 | 265 | 266 | 265 | 266 | 2,000 |
| 2008/03/13 | 271 | 271 | 251 | 251 | 3,000 |
| 2008/03/12 | 275 | 275 | 270 | 270 | 9,000 |
| 2008/03/11 | 274 | 275 | 274 | 275 | 12,000 |
| 2008/03/10 | 273 | 273 | 270 | 270 | 12,000 |
| 2008/03/07 | 284 | 285 | 276 | 276 | 3,000 |
| 2008/02/26 | 275 | 275 | 275 | 275 | 8,000 |
| 2008/02/25 | 275 | 275 | 275 | 275 | 26,000 |
| 2008/02/22 | 267 | 267 | 267 | 267 | 9,000 |
| 2008/02/21 | 260 | 270 | 260 | 261 | 4,000 |
| 2008/02/20 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/02/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/02/14 | 270 | 270 | 268 | 268 | 7,000 |
| 2008/02/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/02/08 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/02/07 | 275 | 275 | 270 | 270 | 11,000 |
| 2008/02/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/04 | 275 | 275 | 275 | 275 | 9,000 |
| 2008/02/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/01/30 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/01/29 | 275 | 275 | 270 | 274 | 4,000 |
| 2008/01/28 | 275 | 275 | 270 | 270 | 4,000 |
| 2008/01/25 | 293 | 293 | 280 | 280 | 6,000 |
| 2008/01/24 | 255 | 265 | 255 | 263 | 9,000 |
| 2008/01/23 | 253 | 255 | 253 | 255 | 6,000 |
| 2008/01/22 | 250 | 259 | 248 | 248 | 19,000 |
| 2008/01/18 | 251 | 259 | 251 | 259 | 2,000 |
| 2008/01/17 | 280 | 280 | 260 | 260 | 13,000 |
| 2008/01/16 | 270 | 270 | 260 | 260 | 4,000 |
| 2008/01/15 | 285 | 285 | 270 | 270 | 6,000 |
| 2008/01/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/01/10 | 285 | 285 | 283 | 283 | 2,000 |
| 2008/01/09 | 289 | 289 | 285 | 285 | 5,000 |
| 2008/01/08 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/01/07 | 289 | 289 | 289 | 289 | 10,000 |
| 2008/01/04 | 290 | 290 | 290 | 290 | 3,000 |