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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,021 | 1,021 | 1,017 | 1,017 | 600 |
| 2021/12/29 | 1,010 | 1,021 | 1,010 | 1,021 | 2,700 |
| 2021/12/28 | 1,007 | 1,015 | 1,007 | 1,010 | 4,200 |
| 2021/12/27 | 990 | 1,010 | 990 | 1,007 | 14,000 |
| 2021/12/24 | 995 | 1,015 | 995 | 1,014 | 9,800 |
| 2021/12/23 | 984 | 994 | 982 | 994 | 1,700 |
| 2021/12/22 | 988 | 988 | 980 | 984 | 3,300 |
| 2021/12/21 | 974 | 989 | 974 | 988 | 6,300 |
| 2021/12/20 | 980 | 980 | 970 | 975 | 3,600 |
| 2021/12/17 | 975 | 983 | 974 | 983 | 3,800 |
| 2021/12/16 | 975 | 980 | 975 | 975 | 7,600 |
| 2021/12/15 | 982 | 985 | 976 | 981 | 3,600 |
| 2021/12/14 | 982 | 988 | 982 | 985 | 4,200 |
| 2021/12/13 | 974 | 989 | 974 | 982 | 5,700 |
| 2021/12/10 | 1,000 | 1,000 | 989 | 989 | 1,900 |
| 2021/12/09 | 999 | 1,000 | 995 | 1,000 | 2,200 |
| 2021/12/08 | 993 | 998 | 988 | 996 | 2,400 |
| 2021/12/07 | 992 | 992 | 987 | 991 | 2,300 |
| 2021/12/06 | 975 | 980 | 960 | 966 | 10,400 |
| 2021/12/03 | 980 | 980 | 972 | 975 | 2,000 |
| 2021/12/02 | 975 | 994 | 975 | 978 | 3,100 |
| 2021/12/01 | 979 | 979 | 976 | 978 | 1,700 |
| 2021/11/30 | 982 | 997 | 974 | 979 | 1,600 |
| 2021/11/29 | 980 | 989 | 980 | 984 | 5,200 |
| 2021/11/26 | 982 | 991 | 982 | 985 | 2,100 |
| 2021/11/25 | 990 | 991 | 980 | 991 | 4,800 |
| 2021/11/24 | 1,007 | 1,007 | 992 | 995 | 2,100 |
| 2021/11/22 | 991 | 1,009 | 986 | 1,007 | 2,500 |
| 2021/11/19 | 995 | 997 | 986 | 991 | 1,800 |
| 2021/11/18 | 998 | 998 | 990 | 990 | 2,300 |
| 2021/11/17 | 1,006 | 1,006 | 999 | 999 | 700 |
| 2021/11/16 | 1,003 | 1,014 | 1,003 | 1,007 | 2,400 |
| 2021/11/15 | 1,010 | 1,019 | 1,010 | 1,015 | 1,800 |
| 2021/11/12 | 1,015 | 1,015 | 1,010 | 1,010 | 600 |
| 2021/11/11 | 1,019 | 1,019 | 1,007 | 1,007 | 900 |
| 2021/11/10 | 1,008 | 1,025 | 1,002 | 1,025 | 1,400 |
| 2021/11/09 | 1,020 | 1,021 | 1,002 | 1,002 | 2,800 |
| 2021/11/08 | 1,022 | 1,026 | 1,014 | 1,020 | 4,600 |
| 2021/11/05 | 1,038 | 1,038 | 1,016 | 1,022 | 4,200 |
| 2021/11/04 | 1,030 | 1,039 | 1,026 | 1,039 | 5,900 |
| 2021/11/02 | 1,019 | 1,027 | 1,007 | 1,027 | 2,400 |
| 2021/11/01 | 1,005 | 1,019 | 1,005 | 1,019 | 2,000 |
| 2021/10/29 | 1,001 | 1,004 | 999 | 1,002 | 3,900 |
| 2021/10/28 | 1,001 | 1,004 | 983 | 1,004 | 25,500 |
| 2021/10/27 | 1,015 | 1,015 | 1,000 | 1,010 | 2,100 |
| 2021/10/26 | 1,006 | 1,009 | 1,002 | 1,009 | 1,000 |
| 2021/10/25 | 1,005 | 1,018 | 1,005 | 1,006 | 2,300 |
| 2021/10/22 | 1,021 | 1,021 | 1,007 | 1,011 | 2,100 |
| 2021/10/21 | 1,016 | 1,024 | 1,003 | 1,021 | 900 |
| 2021/10/20 | 1,024 | 1,024 | 1,001 | 1,018 | 1,600 |
| 2021/10/19 | 1,009 | 1,024 | 1,003 | 1,016 | 6,000 |
| 2021/10/18 | 1,003 | 1,013 | 997 | 1,002 | 2,800 |
| 2021/10/15 | 1,005 | 1,010 | 1,000 | 1,003 | 2,100 |
| 2021/10/14 | 1,000 | 1,018 | 996 | 996 | 4,100 |
| 2021/10/13 | 1,026 | 1,026 | 1,003 | 1,003 | 2,900 |
| 2021/10/12 | 1,023 | 1,026 | 1,003 | 1,026 | 4,200 |
| 2021/10/11 | 1,014 | 1,016 | 1,013 | 1,015 | 2,400 |
| 2021/10/08 | 992 | 1,006 | 991 | 1,004 | 3,600 |
| 2021/10/07 | 991 | 993 | 991 | 993 | 500 |
| 2021/10/06 | 991 | 1,007 | 991 | 994 | 3,900 |
| 2021/10/05 | 998 | 1,003 | 989 | 991 | 6,500 |
| 2021/10/04 | 1,021 | 1,021 | 994 | 995 | 5,800 |
| 2021/10/01 | 1,030 | 1,030 | 1,007 | 1,009 | 8,000 |
| 2021/09/30 | 1,025 | 1,042 | 1,025 | 1,034 | 2,000 |
| 2021/09/29 | 1,043 | 1,047 | 998 | 1,019 | 16,400 |
| 2021/09/28 | 1,057 | 1,075 | 1,053 | 1,068 | 9,200 |
| 2021/09/27 | 1,043 | 1,070 | 1,043 | 1,062 | 11,300 |
| 2021/09/24 | 1,052 | 1,070 | 1,040 | 1,049 | 9,800 |
| 2021/09/22 | 1,049 | 1,049 | 1,038 | 1,038 | 1,700 |
| 2021/09/21 | 1,028 | 1,060 | 1,021 | 1,049 | 9,100 |
| 2021/09/17 | 1,062 | 1,062 | 1,036 | 1,057 | 6,800 |
| 2021/09/16 | 1,069 | 1,071 | 1,039 | 1,062 | 8,200 |
| 2021/09/15 | 1,048 | 1,069 | 1,047 | 1,055 | 4,100 |
| 2021/09/14 | 1,056 | 1,075 | 1,056 | 1,060 | 8,800 |
| 2021/09/13 | 1,058 | 1,065 | 1,050 | 1,065 | 6,500 |
| 2021/09/10 | 1,038 | 1,059 | 1,034 | 1,056 | 17,200 |
| 2021/09/09 | 1,046 | 1,046 | 1,030 | 1,042 | 8,300 |
| 2021/09/08 | 1,041 | 1,051 | 1,041 | 1,047 | 5,200 |
| 2021/09/07 | 1,042 | 1,061 | 1,039 | 1,044 | 7,400 |
| 2021/09/06 | 1,071 | 1,074 | 1,039 | 1,045 | 19,700 |
| 2021/09/03 | 1,010 | 1,027 | 1,010 | 1,011 | 14,800 |
| 2021/09/02 | 1,016 | 1,016 | 1,005 | 1,006 | 7,100 |
| 2021/09/01 | 1,016 | 1,024 | 1,004 | 1,008 | 5,900 |
| 2021/08/31 | 1,010 | 1,010 | 999 | 1,003 | 6,300 |
| 2021/08/30 | 993 | 1,010 | 986 | 1,010 | 9,000 |
| 2021/08/27 | 977 | 981 | 974 | 981 | 800 |
| 2021/08/26 | 976 | 980 | 975 | 980 | 1,400 |
| 2021/08/25 | 978 | 979 | 972 | 976 | 1,900 |
| 2021/08/24 | 973 | 979 | 971 | 979 | 3,600 |
| 2021/08/23 | 970 | 975 | 967 | 973 | 1,500 |
| 2021/08/20 | 984 | 984 | 950 | 955 | 16,100 |
| 2021/08/19 | 986 | 988 | 973 | 973 | 5,300 |
| 2021/08/18 | 996 | 996 | 985 | 988 | 11,300 |
| 2021/08/17 | 991 | 999 | 989 | 990 | 8,100 |
| 2021/08/16 | 993 | 993 | 990 | 990 | 4,600 |
| 2021/08/13 | 999 | 1,000 | 994 | 995 | 3,700 |
| 2021/08/12 | 1,002 | 1,002 | 996 | 999 | 1,800 |
| 2021/08/11 | 998 | 1,000 | 993 | 998 | 4,400 |
| 2021/08/10 | 996 | 1,000 | 995 | 995 | 2,300 |
| 2021/08/06 | 1,005 | 1,005 | 993 | 995 | 6,000 |
| 2021/08/05 | 1,000 | 1,004 | 998 | 998 | 2,500 |
| 2021/08/04 | 1,006 | 1,006 | 1,000 | 1,005 | 2,300 |
| 2021/08/03 | 1,000 | 1,006 | 998 | 1,006 | 2,500 |
| 2021/08/02 | 1,000 | 1,008 | 998 | 1,004 | 5,800 |
| 2021/07/30 | 1,000 | 1,000 | 998 | 998 | 2,500 |
| 2021/07/29 | 1,008 | 1,008 | 1,005 | 1,007 | 2,000 |
| 2021/07/28 | 1,005 | 1,005 | 999 | 999 | 2,700 |
| 2021/07/27 | 1,010 | 1,010 | 1,004 | 1,009 | 5,800 |
| 2021/07/26 | 1,005 | 1,006 | 1,000 | 1,000 | 1,100 |
| 2021/07/21 | 1,010 | 1,010 | 994 | 1,005 | 3,200 |
| 2021/07/20 | 990 | 1,005 | 988 | 993 | 5,600 |
| 2021/07/19 | 1,008 | 1,009 | 991 | 991 | 6,400 |
| 2021/07/16 | 996 | 1,008 | 996 | 998 | 4,900 |
| 2021/07/15 | 1,000 | 1,008 | 999 | 1,000 | 1,900 |
| 2021/07/14 | 1,002 | 1,008 | 1,002 | 1,003 | 1,100 |
| 2021/07/13 | 1,005 | 1,010 | 1,001 | 1,007 | 4,300 |
| 2021/07/12 | 996 | 1,006 | 993 | 1,002 | 2,200 |
| 2021/07/09 | 996 | 996 | 985 | 987 | 7,000 |
| 2021/07/08 | 1,000 | 1,001 | 997 | 997 | 2,900 |
| 2021/07/07 | 1,000 | 1,001 | 997 | 1,001 | 4,500 |
| 2021/07/06 | 1,000 | 1,000 | 996 | 996 | 4,000 |
| 2021/07/05 | 996 | 1,000 | 992 | 996 | 3,100 |
| 2021/07/02 | 986 | 999 | 986 | 998 | 4,400 |
| 2021/07/01 | 991 | 991 | 983 | 983 | 3,900 |
| 2021/06/30 | 1,000 | 1,009 | 983 | 991 | 5,200 |
| 2021/06/29 | 1,014 | 1,016 | 1,000 | 1,000 | 6,900 |
| 2021/06/28 | 1,000 | 1,014 | 1,000 | 1,014 | 10,700 |
| 2021/06/25 | 992 | 1,000 | 992 | 999 | 5,800 |
| 2021/06/24 | 988 | 990 | 986 | 987 | 1,400 |
| 2021/06/23 | 989 | 989 | 967 | 988 | 3,600 |
| 2021/06/22 | 988 | 989 | 974 | 981 | 5,300 |
| 2021/06/21 | 975 | 975 | 961 | 965 | 15,600 |
| 2021/06/18 | 989 | 991 | 976 | 976 | 7,100 |
| 2021/06/17 | 978 | 980 | 978 | 980 | 4,100 |
| 2021/06/16 | 990 | 990 | 979 | 979 | 3,800 |
| 2021/06/15 | 981 | 984 | 978 | 983 | 7,900 |
| 2021/06/14 | 993 | 994 | 980 | 983 | 6,300 |
| 2021/06/11 | 983 | 983 | 978 | 978 | 4,600 |
| 2021/06/10 | 988 | 989 | 981 | 986 | 3,900 |
| 2021/06/09 | 991 | 991 | 979 | 988 | 8,600 |
| 2021/06/08 | 984 | 988 | 980 | 987 | 2,800 |
| 2021/06/07 | 970 | 992 | 970 | 978 | 8,400 |
| 2021/06/04 | 961 | 966 | 955 | 963 | 13,700 |
| 2021/06/03 | 940 | 956 | 940 | 955 | 7,500 |
| 2021/06/02 | 943 | 954 | 940 | 951 | 8,400 |
| 2021/06/01 | 956 | 956 | 946 | 949 | 1,700 |
| 2021/05/31 | 971 | 971 | 948 | 948 | 4,900 |
| 2021/05/28 | 949 | 959 | 949 | 956 | 2,200 |
| 2021/05/27 | 952 | 969 | 949 | 949 | 3,500 |
| 2021/05/26 | 953 | 958 | 949 | 952 | 4,800 |
| 2021/05/25 | 969 | 970 | 953 | 953 | 5,500 |
| 2021/05/24 | 980 | 984 | 955 | 962 | 7,300 |
| 2021/05/21 | 960 | 960 | 947 | 954 | 9,900 |
| 2021/05/20 | 939 | 941 | 928 | 933 | 3,700 |
| 2021/05/19 | 918 | 930 | 915 | 927 | 5,000 |
| 2021/05/18 | 910 | 925 | 910 | 920 | 8,500 |
| 2021/05/17 | 915 | 916 | 900 | 908 | 6,900 |
| 2021/05/14 | 911 | 911 | 892 | 904 | 14,900 |
| 2021/05/13 | 853 | 880 | 851 | 851 | 3,500 |
| 2021/05/12 | 860 | 868 | 859 | 860 | 3,100 |
| 2021/05/11 | 870 | 873 | 858 | 858 | 5,900 |
| 2021/05/10 | 855 | 864 | 855 | 862 | 2,100 |
| 2021/05/07 | 854 | 870 | 854 | 863 | 7,200 |
| 2021/05/06 | 866 | 866 | 854 | 854 | 5,800 |
| 2021/04/30 | 877 | 877 | 849 | 855 | 18,100 |
| 2021/04/28 | 883 | 883 | 880 | 880 | 1,900 |
| 2021/04/27 | 883 | 883 | 882 | 883 | 900 |
| 2021/04/26 | 893 | 893 | 882 | 882 | 700 |
| 2021/04/23 | 898 | 898 | 886 | 888 | 1,100 |
| 2021/04/22 | 908 | 908 | 883 | 892 | 1,600 |
| 2021/04/21 | 880 | 890 | 878 | 884 | 1,700 |
| 2021/04/20 | 890 | 890 | 887 | 887 | 1,000 |
| 2021/04/19 | 890 | 898 | 890 | 890 | 2,000 |
| 2021/04/16 | 909 | 909 | 895 | 895 | 600 |
| 2021/04/15 | 903 | 903 | 898 | 898 | 3,100 |
| 2021/04/14 | 895 | 909 | 895 | 909 | 1,300 |
| 2021/04/13 | 910 | 910 | 898 | 905 | 700 |
| 2021/04/12 | 909 | 909 | 899 | 900 | 900 |
| 2021/04/09 | 900 | 909 | 900 | 909 | 1,700 |
| 2021/04/08 | 908 | 909 | 900 | 900 | 2,900 |
| 2021/04/07 | 908 | 908 | 908 | 908 | 700 |
| 2021/04/06 | 908 | 912 | 902 | 908 | 2,100 |
| 2021/04/05 | 894 | 908 | 894 | 908 | 4,900 |
| 2021/04/02 | 914 | 914 | 894 | 894 | 600 |
| 2021/04/01 | 901 | 916 | 901 | 904 | 1,600 |
| 2021/03/31 | 919 | 919 | 897 | 897 | 3,000 |
| 2021/03/30 | 909 | 922 | 900 | 922 | 3,000 |
| 2021/03/29 | 917 | 927 | 906 | 923 | 9,400 |
| 2021/03/26 | 920 | 936 | 915 | 917 | 9,700 |
| 2021/03/25 | 940 | 940 | 915 | 920 | 3,100 |
| 2021/03/24 | 920 | 941 | 920 | 925 | 4,500 |
| 2021/03/23 | 941 | 949 | 941 | 941 | 2,900 |
| 2021/03/22 | 932 | 948 | 927 | 941 | 7,700 |
| 2021/03/19 | 911 | 930 | 911 | 929 | 6,800 |
| 2021/03/18 | 918 | 925 | 918 | 925 | 5,200 |
| 2021/03/17 | 934 | 934 | 913 | 915 | 11,800 |
| 2021/03/16 | 926 | 934 | 919 | 934 | 3,100 |
| 2021/03/15 | 930 | 930 | 918 | 928 | 7,700 |
| 2021/03/12 | 909 | 922 | 909 | 922 | 4,000 |
| 2021/03/11 | 909 | 920 | 909 | 920 | 5,500 |
| 2021/03/10 | 900 | 909 | 897 | 908 | 2,400 |
| 2021/03/09 | 895 | 900 | 895 | 900 | 2,400 |
| 2021/03/08 | 900 | 900 | 882 | 891 | 2,100 |
| 2021/03/05 | 886 | 889 | 878 | 888 | 1,900 |
| 2021/03/04 | 890 | 899 | 880 | 886 | 4,400 |
| 2021/03/03 | 879 | 891 | 879 | 890 | 9,200 |
| 2021/03/02 | 891 | 894 | 886 | 888 | 13,100 |
| 2021/03/01 | 881 | 891 | 872 | 891 | 10,000 |
| 2021/02/26 | 881 | 881 | 878 | 878 | 3,000 |
| 2021/02/25 | 881 | 884 | 881 | 881 | 5,300 |
| 2021/02/24 | 885 | 886 | 882 | 882 | 4,000 |
| 2021/02/22 | 898 | 898 | 888 | 888 | 4,400 |
| 2021/02/19 | 888 | 900 | 886 | 886 | 3,400 |
| 2021/02/18 | 889 | 895 | 888 | 888 | 6,400 |
| 2021/02/17 | 900 | 913 | 900 | 904 | 2,100 |
| 2021/02/16 | 911 | 911 | 900 | 900 | 1,500 |
| 2021/02/15 | 918 | 920 | 903 | 917 | 3,300 |
| 2021/02/12 | 920 | 933 | 915 | 915 | 16,300 |
| 2021/02/10 | 903 | 918 | 887 | 915 | 8,300 |
| 2021/02/09 | 916 | 916 | 895 | 903 | 4,900 |
| 2021/02/08 | 909 | 916 | 909 | 916 | 3,700 |
| 2021/02/05 | 909 | 916 | 908 | 909 | 3,100 |
| 2021/02/04 | 915 | 918 | 906 | 909 | 1,400 |
| 2021/02/03 | 902 | 917 | 902 | 914 | 2,500 |
| 2021/02/02 | 891 | 915 | 891 | 911 | 8,100 |
| 2021/02/01 | 887 | 890 | 882 | 882 | 3,300 |
| 2021/01/29 | 885 | 900 | 885 | 887 | 7,800 |
| 2021/01/28 | 881 | 900 | 881 | 882 | 2,700 |
| 2021/01/27 | 881 | 897 | 881 | 881 | 1,600 |
| 2021/01/26 | 881 | 884 | 880 | 881 | 1,200 |
| 2021/01/25 | 899 | 899 | 878 | 878 | 1,600 |
| 2021/01/22 | 899 | 900 | 892 | 892 | 1,000 |
| 2021/01/21 | 879 | 887 | 879 | 884 | 1,900 |
| 2021/01/20 | 885 | 885 | 878 | 879 | 700 |
| 2021/01/19 | 879 | 887 | 879 | 880 | 400 |
| 2021/01/18 | 880 | 880 | 879 | 879 | 400 |
| 2021/01/15 | 891 | 891 | 880 | 880 | 2,900 |
| 2021/01/14 | 893 | 909 | 891 | 892 | 5,200 |
| 2021/01/13 | 901 | 901 | 886 | 899 | 1,800 |
| 2021/01/12 | 901 | 901 | 882 | 895 | 3,000 |
| 2021/01/08 | 903 | 903 | 898 | 901 | 1,400 |
| 2021/01/07 | 883 | 913 | 883 | 903 | 10,100 |
| 2021/01/06 | 893 | 893 | 882 | 882 | 2,500 |
| 2021/01/05 | 877 | 886 | 877 | 878 | 2,200 |
| 2021/01/04 | 874 | 925 | 873 | 890 | 9,600 |