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 |
|---|---|---|---|---|---|
| 2013/12/30 | 222 | 224 | 220 | 224 | 25,000 |
| 2013/12/27 | 218 | 219 | 218 | 219 | 13,000 |
| 2013/12/26 | 216 | 220 | 216 | 219 | 23,000 |
| 2013/12/25 | 214 | 217 | 214 | 217 | 37,000 |
| 2013/12/24 | 221 | 221 | 210 | 214 | 50,000 |
| 2013/12/20 | 222 | 222 | 218 | 218 | 24,000 |
| 2013/12/19 | 228 | 228 | 217 | 220 | 191,000 |
| 2013/12/18 | 220 | 231 | 213 | 225 | 179,000 |
| 2013/12/17 | 213 | 215 | 213 | 214 | 13,000 |
| 2013/12/16 | 216 | 217 | 211 | 214 | 14,000 |
| 2013/12/13 | 216 | 218 | 215 | 218 | 14,000 |
| 2013/12/12 | 217 | 217 | 215 | 215 | 5,000 |
| 2013/12/11 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/12/10 | 217 | 217 | 215 | 215 | 13,000 |
| 2013/12/09 | 215 | 218 | 215 | 215 | 8,000 |
| 2013/12/06 | 219 | 219 | 210 | 215 | 15,000 |
| 2013/12/04 | 217 | 217 | 214 | 217 | 29,000 |
| 2013/12/03 | 218 | 219 | 217 | 219 | 13,000 |
| 2013/12/02 | 219 | 219 | 216 | 217 | 4,000 |
| 2013/11/29 | 219 | 220 | 219 | 219 | 15,000 |
| 2013/11/28 | 219 | 219 | 218 | 218 | 20,000 |
| 2013/11/27 | 219 | 219 | 218 | 219 | 13,000 |
| 2013/11/26 | 219 | 220 | 217 | 219 | 28,000 |
| 2013/11/25 | 222 | 222 | 218 | 219 | 47,000 |
| 2013/11/22 | 223 | 224 | 222 | 223 | 55,000 |
| 2013/11/21 | 221 | 223 | 216 | 222 | 157,000 |
| 2013/11/20 | 211 | 212 | 211 | 212 | 12,000 |
| 2013/11/19 | 212 | 212 | 212 | 212 | 12,000 |
| 2013/11/18 | 209 | 214 | 209 | 211 | 24,000 |
| 2013/11/15 | 210 | 211 | 205 | 208 | 25,000 |
| 2013/11/14 | 207 | 209 | 207 | 209 | 6,000 |
| 2013/11/13 | 206 | 208 | 205 | 206 | 52,000 |
| 2013/11/12 | 206 | 209 | 206 | 206 | 5,000 |
| 2013/11/11 | 210 | 210 | 204 | 204 | 11,000 |
| 2013/11/08 | 212 | 212 | 210 | 212 | 15,000 |
| 2013/11/07 | 214 | 214 | 212 | 214 | 25,000 |
| 2013/11/06 | 213 | 214 | 213 | 214 | 10,000 |
| 2013/11/05 | 215 | 215 | 213 | 215 | 10,000 |
| 2013/11/01 | 219 | 220 | 214 | 215 | 46,000 |
| 2013/10/31 | 216 | 220 | 216 | 216 | 9,000 |
| 2013/10/30 | 215 | 218 | 215 | 216 | 11,000 |
| 2013/10/29 | 211 | 216 | 210 | 216 | 12,000 |
| 2013/10/28 | 211 | 211 | 211 | 211 | 1,000 |
| 2013/10/25 | 210 | 210 | 210 | 210 | 4,000 |
| 2013/10/24 | 212 | 212 | 209 | 212 | 3,000 |
| 2013/10/23 | 210 | 210 | 209 | 209 | 6,000 |
| 2013/10/22 | 210 | 210 | 207 | 207 | 8,000 |
| 2013/10/21 | 213 | 213 | 213 | 213 | 5,000 |
| 2013/10/18 | 206 | 214 | 206 | 214 | 5,000 |
| 2013/10/17 | 205 | 206 | 205 | 206 | 8,000 |
| 2013/10/16 | 205 | 205 | 203 | 204 | 7,000 |
| 2013/10/15 | 206 | 208 | 206 | 207 | 4,000 |
| 2013/10/10 | 201 | 209 | 200 | 209 | 9,000 |
| 2013/10/09 | 201 | 202 | 201 | 201 | 9,000 |
| 2013/10/08 | 203 | 203 | 202 | 202 | 13,000 |
| 2013/10/07 | 210 | 210 | 203 | 203 | 7,000 |
| 2013/10/04 | 206 | 210 | 206 | 210 | 2,000 |
| 2013/10/02 | 212 | 212 | 211 | 211 | 2,000 |
| 2013/10/01 | 213 | 213 | 213 | 213 | 4,000 |
| 2013/09/30 | 215 | 221 | 213 | 213 | 17,000 |
| 2013/09/27 | 213 | 215 | 213 | 215 | 12,000 |
| 2013/09/25 | 217 | 217 | 215 | 215 | 11,000 |
| 2013/09/24 | 214 | 215 | 214 | 215 | 5,000 |
| 2013/09/20 | 218 | 222 | 212 | 218 | 19,000 |
| 2013/09/19 | 217 | 219 | 217 | 218 | 19,000 |
| 2013/09/18 | 210 | 216 | 210 | 216 | 18,000 |
| 2013/09/17 | 205 | 210 | 205 | 210 | 10,000 |
| 2013/09/13 | 203 | 204 | 203 | 203 | 8,000 |
| 2013/09/12 | 197 | 206 | 197 | 201 | 20,000 |
| 2013/09/11 | 200 | 203 | 200 | 203 | 11,000 |
| 2013/09/10 | 199 | 200 | 197 | 197 | 5,000 |
| 2013/09/09 | 196 | 200 | 196 | 200 | 5,000 |
| 2013/09/06 | 195 | 195 | 195 | 195 | 3,000 |
| 2013/09/04 | 194 | 199 | 194 | 199 | 2,000 |
| 2013/09/03 | 198 | 198 | 193 | 195 | 10,000 |
| 2013/09/02 | 190 | 192 | 188 | 188 | 11,000 |
| 2013/08/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/08/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/08/27 | 200 | 200 | 200 | 200 | 5,000 |
| 2013/08/26 | 202 | 202 | 200 | 200 | 2,000 |
| 2013/08/23 | 200 | 200 | 195 | 197 | 20,000 |
| 2013/08/22 | 201 | 201 | 200 | 200 | 4,000 |
| 2013/08/20 | 200 | 206 | 196 | 206 | 7,000 |
| 2013/08/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/08/15 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/08/13 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/08/12 | 199 | 199 | 196 | 196 | 12,000 |
| 2013/08/09 | 200 | 203 | 198 | 198 | 11,000 |
| 2013/08/08 | 205 | 206 | 205 | 206 | 2,000 |
| 2013/08/07 | 207 | 207 | 207 | 207 | 2,000 |
| 2013/08/06 | 207 | 212 | 207 | 212 | 5,000 |
| 2013/08/05 | 205 | 211 | 205 | 211 | 2,000 |
| 2013/08/02 | 214 | 214 | 208 | 208 | 4,000 |
| 2013/08/01 | 201 | 211 | 201 | 208 | 10,000 |
| 2013/07/31 | 200 | 201 | 200 | 201 | 2,000 |
| 2013/07/30 | 197 | 199 | 194 | 199 | 5,000 |
| 2013/07/29 | 200 | 203 | 198 | 200 | 8,000 |
| 2013/07/26 | 205 | 205 | 205 | 205 | 6,000 |
| 2013/07/25 | 211 | 211 | 206 | 206 | 10,000 |
| 2013/07/24 | 207 | 209 | 207 | 208 | 6,000 |
| 2013/07/23 | 208 | 208 | 207 | 207 | 16,000 |
| 2013/07/22 | 212 | 212 | 208 | 208 | 8,000 |
| 2013/07/19 | 209 | 209 | 207 | 207 | 18,000 |
| 2013/07/18 | 214 | 214 | 213 | 214 | 10,000 |
| 2013/07/17 | 217 | 217 | 207 | 217 | 16,000 |
| 2013/07/16 | 212 | 218 | 212 | 217 | 13,000 |
| 2013/07/12 | 212 | 217 | 206 | 217 | 21,000 |
| 2013/07/11 | 217 | 217 | 217 | 217 | 2,000 |
| 2013/07/10 | 203 | 218 | 201 | 216 | 14,000 |
| 2013/07/09 | 204 | 204 | 203 | 203 | 6,000 |
| 2013/07/08 | 205 | 207 | 203 | 203 | 22,000 |
| 2013/07/05 | 207 | 208 | 201 | 203 | 14,000 |
| 2013/07/03 | 210 | 210 | 207 | 207 | 4,000 |
| 2013/07/02 | 216 | 216 | 210 | 210 | 4,000 |
| 2013/07/01 | 205 | 214 | 205 | 214 | 5,000 |
| 2013/06/28 | 195 | 207 | 195 | 207 | 64,000 |
| 2013/06/27 | 194 | 197 | 192 | 192 | 67,000 |
| 2013/06/26 | 198 | 200 | 195 | 195 | 13,000 |
| 2013/06/25 | 211 | 211 | 197 | 197 | 14,000 |
| 2013/06/24 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/06/21 | 200 | 200 | 197 | 197 | 4,000 |
| 2013/06/20 | 205 | 205 | 205 | 205 | 6,000 |
| 2013/06/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/06/18 | 204 | 204 | 195 | 195 | 5,000 |
| 2013/06/17 | 195 | 195 | 194 | 195 | 4,000 |
| 2013/06/14 | 195 | 195 | 195 | 195 | 4,000 |
| 2013/06/13 | 197 | 197 | 195 | 195 | 4,000 |
| 2013/06/12 | 200 | 201 | 198 | 201 | 4,000 |
| 2013/06/11 | 197 | 200 | 197 | 200 | 45,000 |
| 2013/06/10 | 197 | 200 | 197 | 200 | 8,000 |
| 2013/06/07 | 201 | 201 | 195 | 196 | 13,000 |
| 2013/06/06 | 211 | 211 | 203 | 203 | 8,000 |
| 2013/06/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/06/04 | 205 | 209 | 205 | 209 | 2,000 |
| 2013/06/03 | 210 | 211 | 210 | 210 | 11,000 |
| 2013/05/31 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/05/30 | 216 | 222 | 212 | 215 | 151,000 |
| 2013/05/29 | 215 | 218 | 215 | 218 | 3,000 |
| 2013/05/28 | 217 | 218 | 214 | 214 | 11,000 |
| 2013/05/27 | 227 | 227 | 215 | 218 | 50,000 |
| 2013/05/24 | 230 | 230 | 226 | 227 | 27,000 |
| 2013/05/23 | 235 | 236 | 227 | 232 | 54,000 |
| 2013/05/22 | 235 | 239 | 235 | 236 | 62,000 |
| 2013/05/21 | 234 | 237 | 229 | 235 | 57,000 |
| 2013/05/20 | 228 | 235 | 228 | 230 | 27,000 |
| 2013/05/17 | 221 | 228 | 221 | 228 | 18,000 |
| 2013/05/16 | 234 | 235 | 223 | 225 | 33,000 |
| 2013/05/15 | 231 | 237 | 228 | 237 | 53,000 |
| 2013/05/14 | 227 | 232 | 227 | 231 | 44,000 |
| 2013/05/13 | 233 | 235 | 222 | 226 | 108,000 |
| 2013/05/10 | 250 | 250 | 239 | 249 | 72,000 |
| 2013/05/09 | 245 | 250 | 245 | 248 | 51,000 |
| 2013/05/08 | 251 | 251 | 244 | 244 | 48,000 |
| 2013/05/07 | 244 | 250 | 242 | 247 | 101,000 |
| 2013/05/02 | 234 | 236 | 232 | 236 | 14,000 |
| 2013/05/01 | 230 | 237 | 230 | 234 | 26,000 |
| 2013/04/30 | 231 | 231 | 227 | 229 | 19,000 |
| 2013/04/26 | 234 | 234 | 230 | 230 | 16,000 |
| 2013/04/25 | 233 | 234 | 233 | 233 | 48,000 |
| 2013/04/24 | 230 | 233 | 225 | 233 | 23,000 |
| 2013/04/23 | 224 | 228 | 224 | 225 | 14,000 |
| 2013/04/22 | 229 | 229 | 223 | 225 | 16,000 |
| 2013/04/18 | 220 | 223 | 220 | 223 | 2,000 |
| 2013/04/17 | 220 | 224 | 220 | 224 | 6,000 |
| 2013/04/16 | 216 | 216 | 215 | 215 | 6,000 |
| 2013/04/15 | 224 | 224 | 213 | 219 | 27,000 |
| 2013/04/12 | 219 | 225 | 219 | 222 | 22,000 |
| 2013/04/11 | 225 | 225 | 223 | 225 | 7,000 |
| 2013/04/10 | 222 | 226 | 222 | 226 | 21,000 |
| 2013/04/09 | 225 | 232 | 222 | 222 | 16,000 |
| 2013/04/08 | 220 | 221 | 220 | 221 | 13,000 |
| 2013/04/05 | 225 | 225 | 216 | 217 | 20,000 |
| 2013/04/04 | 212 | 213 | 210 | 213 | 3,000 |
| 2013/04/03 | 214 | 217 | 213 | 214 | 14,000 |
| 2013/04/02 | 209 | 212 | 209 | 212 | 3,000 |
| 2013/04/01 | 223 | 223 | 211 | 213 | 15,000 |
| 2013/03/29 | 227 | 227 | 223 | 225 | 11,000 |
| 2013/03/28 | 238 | 238 | 226 | 228 | 25,000 |
| 2013/03/27 | 226 | 235 | 223 | 234 | 33,000 |
| 2013/03/26 | 228 | 229 | 227 | 227 | 14,000 |
| 2013/03/25 | 233 | 233 | 227 | 228 | 22,000 |
| 2013/03/22 | 240 | 240 | 229 | 231 | 25,000 |
| 2013/03/21 | 240 | 241 | 236 | 240 | 13,000 |
| 2013/03/19 | 231 | 237 | 228 | 237 | 97,000 |
| 2013/03/18 | 232 | 234 | 227 | 230 | 43,000 |
| 2013/03/15 | 224 | 244 | 224 | 235 | 73,000 |
| 2013/03/14 | 221 | 224 | 219 | 220 | 32,000 |
| 2013/03/13 | 220 | 222 | 218 | 220 | 37,000 |
| 2013/03/12 | 224 | 224 | 219 | 222 | 35,000 |
| 2013/03/11 | 221 | 225 | 220 | 222 | 34,000 |
| 2013/03/08 | 218 | 218 | 215 | 216 | 36,000 |
| 2013/03/07 | 225 | 225 | 216 | 216 | 18,000 |
| 2013/03/06 | 218 | 230 | 217 | 228 | 54,000 |
| 2013/03/05 | 220 | 223 | 216 | 217 | 30,000 |
| 2013/03/04 | 210 | 219 | 210 | 219 | 18,000 |
| 2013/03/01 | 211 | 211 | 206 | 208 | 14,000 |
| 2013/02/28 | 209 | 210 | 205 | 210 | 23,000 |
| 2013/02/27 | 209 | 211 | 205 | 207 | 24,000 |
| 2013/02/26 | 212 | 212 | 211 | 211 | 9,000 |
| 2013/02/25 | 212 | 218 | 212 | 215 | 29,000 |
| 2013/02/22 | 213 | 213 | 210 | 212 | 12,000 |
| 2013/02/21 | 216 | 216 | 212 | 215 | 11,000 |
| 2013/02/20 | 210 | 214 | 208 | 214 | 20,000 |
| 2013/02/19 | 207 | 210 | 207 | 210 | 13,000 |
| 2013/02/18 | 211 | 215 | 207 | 210 | 19,000 |
| 2013/02/15 | 209 | 210 | 203 | 210 | 24,000 |
| 2013/02/14 | 207 | 208 | 205 | 208 | 10,000 |
| 2013/02/13 | 218 | 218 | 208 | 212 | 23,000 |
| 2013/02/12 | 221 | 223 | 212 | 216 | 81,000 |
| 2013/02/08 | 234 | 234 | 220 | 221 | 28,000 |
| 2013/02/07 | 231 | 237 | 229 | 234 | 36,000 |
| 2013/02/06 | 225 | 235 | 223 | 232 | 57,000 |
| 2013/02/05 | 223 | 225 | 220 | 222 | 10,000 |
| 2013/02/04 | 220 | 225 | 219 | 225 | 21,000 |
| 2013/02/01 | 220 | 223 | 216 | 220 | 25,000 |
| 2013/01/31 | 217 | 221 | 217 | 220 | 42,000 |
| 2013/01/30 | 213 | 223 | 213 | 218 | 40,000 |
| 2013/01/29 | 211 | 225 | 203 | 220 | 23,000 |
| 2013/01/28 | 225 | 225 | 209 | 213 | 67,000 |
| 2013/01/25 | 203 | 203 | 194 | 196 | 19,000 |
| 2013/01/24 | 194 | 200 | 192 | 197 | 30,000 |
| 2013/01/23 | 201 | 202 | 185 | 195 | 49,000 |
| 2013/01/22 | 205 | 212 | 205 | 206 | 13,000 |
| 2013/01/21 | 213 | 213 | 210 | 210 | 2,000 |
| 2013/01/18 | 208 | 220 | 204 | 216 | 40,000 |
| 2013/01/17 | 213 | 213 | 201 | 203 | 34,000 |
| 2013/01/16 | 220 | 220 | 210 | 215 | 42,000 |
| 2013/01/15 | 220 | 224 | 218 | 224 | 34,000 |
| 2013/01/11 | 210 | 217 | 208 | 217 | 39,000 |
| 2013/01/10 | 200 | 210 | 200 | 210 | 45,000 |
| 2013/01/09 | 191 | 198 | 191 | 198 | 19,000 |
| 2013/01/08 | 200 | 200 | 191 | 196 | 15,000 |
| 2013/01/07 | 196 | 200 | 195 | 199 | 48,000 |
| 2013/01/04 | 190 | 193 | 190 | 191 | 29,000 |