蔵王産業(9986)の株価時系列情報
蔵王産業(9986)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,081 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2007/12/27 | 1,098 | 1,098 | 1,090 | 1,090 | 700 |
| 2007/12/26 | 1,100 | 1,100 | 1,085 | 1,094 | 700 |
| 2007/12/25 | 1,082 | 1,090 | 1,072 | 1,090 | 2,600 |
| 2007/12/21 | 1,094 | 1,094 | 1,086 | 1,093 | 7,500 |
| 2007/12/20 | 1,084 | 1,094 | 1,081 | 1,094 | 3,500 |
| 2007/12/19 | 1,105 | 1,118 | 1,090 | 1,090 | 8,000 |
| 2007/12/18 | 1,111 | 1,115 | 1,107 | 1,107 | 2,200 |
| 2007/12/17 | 1,119 | 1,119 | 1,111 | 1,112 | 4,300 |
| 2007/12/14 | 1,110 | 1,116 | 1,110 | 1,111 | 800 |
| 2007/12/13 | 1,110 | 1,111 | 1,102 | 1,110 | 1,500 |
| 2007/12/12 | 1,111 | 1,112 | 1,111 | 1,112 | 700 |
| 2007/12/11 | 1,108 | 1,115 | 1,100 | 1,112 | 3,500 |
| 2007/12/10 | 1,090 | 1,109 | 1,090 | 1,109 | 2,900 |
| 2007/12/07 | 1,100 | 1,100 | 1,095 | 1,095 | 2,500 |
| 2007/12/06 | 1,100 | 1,100 | 1,086 | 1,100 | 1,600 |
| 2007/12/05 | 1,100 | 1,100 | 1,078 | 1,100 | 5,300 |
| 2007/12/04 | 1,101 | 1,110 | 1,090 | 1,100 | 3,400 |
| 2007/12/03 | 1,100 | 1,110 | 1,083 | 1,100 | 6,400 |
| 2007/11/30 | 1,100 | 1,100 | 1,080 | 1,100 | 4,600 |
| 2007/11/29 | 1,105 | 1,110 | 1,090 | 1,105 | 6,500 |
| 2007/11/28 | 1,099 | 1,100 | 1,098 | 1,100 | 3,900 |
| 2007/11/27 | 1,080 | 1,100 | 1,080 | 1,080 | 2,100 |
| 2007/11/26 | 1,070 | 1,085 | 1,070 | 1,080 | 2,400 |
| 2007/11/22 | 1,088 | 1,093 | 1,061 | 1,061 | 4,600 |
| 2007/11/21 | 1,079 | 1,100 | 1,079 | 1,100 | 3,300 |
| 2007/11/20 | 1,084 | 1,084 | 1,050 | 1,079 | 4,500 |
| 2007/11/19 | 1,104 | 1,105 | 1,081 | 1,085 | 1,300 |
| 2007/11/16 | 1,100 | 1,104 | 1,083 | 1,100 | 2,400 |
| 2007/11/15 | 1,105 | 1,108 | 1,105 | 1,105 | 6,300 |
| 2007/11/14 | 1,100 | 1,108 | 1,100 | 1,108 | 2,300 |
| 2007/11/13 | 1,054 | 1,100 | 1,053 | 1,090 | 6,800 |
| 2007/11/12 | 1,100 | 1,108 | 1,074 | 1,081 | 5,600 |
| 2007/11/09 | 1,100 | 1,120 | 1,090 | 1,120 | 3,500 |
| 2007/11/08 | 1,103 | 1,120 | 1,080 | 1,120 | 8,600 |
| 2007/11/07 | 1,120 | 1,120 | 1,105 | 1,106 | 2,800 |
| 2007/11/06 | 1,120 | 1,120 | 1,110 | 1,110 | 2,600 |
| 2007/11/05 | 1,130 | 1,130 | 1,128 | 1,128 | 6,200 |
| 2007/11/02 | 1,120 | 1,140 | 1,117 | 1,123 | 7,000 |
| 2007/11/01 | 1,098 | 1,140 | 1,093 | 1,110 | 5,500 |
| 2007/10/31 | 1,060 | 1,096 | 1,060 | 1,081 | 2,200 |
| 2007/10/30 | 1,060 | 1,099 | 1,055 | 1,060 | 5,000 |
| 2007/10/29 | 1,070 | 1,078 | 1,070 | 1,070 | 2,500 |
| 2007/10/26 | 1,072 | 1,072 | 1,053 | 1,055 | 2,500 |
| 2007/10/25 | 1,080 | 1,080 | 1,072 | 1,072 | 1,500 |
| 2007/10/24 | 1,079 | 1,080 | 1,063 | 1,072 | 3,400 |
| 2007/10/23 | 1,057 | 1,059 | 1,057 | 1,059 | 2,500 |
| 2007/10/22 | 1,056 | 1,057 | 1,030 | 1,057 | 2,000 |
| 2007/10/19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,100 |
| 2007/10/18 | 1,090 | 1,090 | 1,078 | 1,080 | 3,500 |
| 2007/10/17 | 1,090 | 1,090 | 1,071 | 1,075 | 5,200 |
| 2007/10/16 | 1,100 | 1,100 | 1,084 | 1,090 | 8,000 |
| 2007/10/15 | 1,088 | 1,110 | 1,080 | 1,110 | 7,700 |
| 2007/10/12 | 1,080 | 1,083 | 1,077 | 1,082 | 2,900 |
| 2007/10/11 | 1,088 | 1,088 | 1,074 | 1,076 | 1,900 |
| 2007/10/10 | 1,079 | 1,080 | 1,070 | 1,075 | 4,500 |
| 2007/10/09 | 1,061 | 1,077 | 1,061 | 1,070 | 6,000 |
| 2007/10/05 | 1,045 | 1,060 | 1,042 | 1,049 | 6,500 |
| 2007/10/04 | 1,050 | 1,050 | 1,041 | 1,045 | 800 |
| 2007/10/03 | 1,040 | 1,049 | 1,038 | 1,041 | 4,400 |
| 2007/10/02 | 1,040 | 1,045 | 1,032 | 1,032 | 3,400 |
| 2007/10/01 | 1,020 | 1,040 | 1,019 | 1,040 | 3,100 |
| 2007/09/28 | 1,006 | 1,025 | 1,006 | 1,023 | 3,700 |
| 2007/09/27 | 1,019 | 1,019 | 992 | 1,006 | 11,300 |
| 2007/09/26 | 999 | 1,010 | 999 | 999 | 8,600 |
| 2007/09/25 | 1,014 | 1,014 | 999 | 999 | 11,900 |
| 2007/09/21 | 1,020 | 1,020 | 1,014 | 1,014 | 1,900 |
| 2007/09/20 | 1,022 | 1,033 | 1,016 | 1,028 | 5,600 |
| 2007/09/19 | 1,039 | 1,039 | 1,013 | 1,028 | 5,200 |
| 2007/09/18 | 1,029 | 1,039 | 1,025 | 1,025 | 1,500 |
| 2007/09/14 | 1,040 | 1,042 | 1,021 | 1,038 | 2,600 |
| 2007/09/13 | 1,041 | 1,044 | 1,040 | 1,040 | 4,100 |
| 2007/09/12 | 1,024 | 1,040 | 1,020 | 1,040 | 5,500 |
| 2007/09/11 | 1,047 | 1,048 | 1,031 | 1,031 | 400 |
| 2007/09/10 | 1,051 | 1,051 | 1,030 | 1,030 | 4,400 |
| 2007/09/07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/09/06 | 1,060 | 1,060 | 1,050 | 1,050 | 5,800 |
| 2007/09/05 | 1,080 | 1,080 | 1,061 | 1,070 | 9,000 |
| 2007/09/04 | 1,079 | 1,079 | 1,050 | 1,079 | 2,700 |
| 2007/09/03 | 1,047 | 1,085 | 1,047 | 1,070 | 3,300 |
| 2007/08/31 | 1,019 | 1,040 | 1,017 | 1,020 | 4,100 |
| 2007/08/30 | 1,016 | 1,016 | 1,011 | 1,013 | 10,400 |
| 2007/08/29 | 1,023 | 1,035 | 1,014 | 1,020 | 12,600 |
| 2007/08/28 | 1,025 | 1,025 | 1,022 | 1,025 | 7,100 |
| 2007/08/27 | 1,035 | 1,052 | 1,025 | 1,030 | 12,800 |
| 2007/08/24 | 1,040 | 1,040 | 1,026 | 1,030 | 9,000 |
| 2007/08/23 | 1,049 | 1,061 | 1,025 | 1,040 | 24,700 |
| 2007/08/22 | 1,065 | 1,065 | 1,044 | 1,053 | 20,700 |
| 2007/08/21 | 1,060 | 1,060 | 1,059 | 1,060 | 5,000 |
| 2007/08/20 | 1,071 | 1,079 | 1,055 | 1,060 | 11,900 |
| 2007/08/17 | 1,070 | 1,100 | 1,055 | 1,059 | 11,700 |
| 2007/08/16 | 1,081 | 1,086 | 1,052 | 1,080 | 9,100 |
| 2007/08/15 | 1,099 | 1,100 | 1,086 | 1,086 | 7,400 |
| 2007/08/14 | 1,090 | 1,091 | 1,086 | 1,086 | 8,900 |
| 2007/08/13 | 1,100 | 1,110 | 1,086 | 1,088 | 10,500 |
| 2007/08/10 | 1,100 | 1,114 | 1,092 | 1,100 | 9,200 |
| 2007/08/09 | 1,102 | 1,128 | 1,100 | 1,120 | 12,700 |
| 2007/08/08 | 1,131 | 1,141 | 1,101 | 1,119 | 20,500 |
| 2007/08/07 | 1,149 | 1,149 | 1,140 | 1,141 | 3,700 |
| 2007/08/06 | 1,150 | 1,150 | 1,130 | 1,149 | 21,900 |
| 2007/08/03 | 1,158 | 1,165 | 1,158 | 1,158 | 7,500 |
| 2007/08/02 | 1,158 | 1,160 | 1,144 | 1,150 | 17,400 |
| 2007/08/01 | 1,158 | 1,160 | 1,157 | 1,158 | 11,200 |
| 2007/07/31 | 1,160 | 1,175 | 1,160 | 1,160 | 22,300 |
| 2007/07/30 | 1,192 | 1,192 | 1,125 | 1,160 | 41,000 |
| 2007/07/27 | 1,250 | 1,260 | 1,207 | 1,212 | 60,400 |
| 2007/07/26 | 1,310 | 1,312 | 1,304 | 1,312 | 3,200 |
| 2007/07/25 | 1,306 | 1,312 | 1,305 | 1,307 | 3,400 |
| 2007/07/24 | 1,309 | 1,319 | 1,309 | 1,312 | 6,100 |
| 2007/07/23 | 1,309 | 1,325 | 1,309 | 1,309 | 11,400 |
| 2007/07/20 | 1,309 | 1,320 | 1,300 | 1,309 | 8,300 |
| 2007/07/19 | 1,306 | 1,309 | 1,300 | 1,309 | 20,800 |
| 2007/07/18 | 1,310 | 1,315 | 1,309 | 1,309 | 7,400 |
| 2007/07/17 | 1,320 | 1,320 | 1,310 | 1,319 | 11,200 |
| 2007/07/13 | 1,307 | 1,320 | 1,298 | 1,320 | 27,400 |
| 2007/07/12 | 1,311 | 1,311 | 1,305 | 1,310 | 19,700 |
| 2007/07/11 | 1,316 | 1,317 | 1,314 | 1,315 | 13,800 |
| 2007/07/10 | 1,317 | 1,320 | 1,316 | 1,320 | 20,500 |
| 2007/07/09 | 1,340 | 1,340 | 1,312 | 1,320 | 33,900 |
| 2007/07/06 | 1,345 | 1,345 | 1,344 | 1,345 | 10,300 |
| 2007/07/05 | 1,360 | 1,360 | 1,339 | 1,350 | 25,400 |
| 2007/07/04 | 1,355 | 1,355 | 1,345 | 1,350 | 23,300 |
| 2007/07/03 | 1,362 | 1,363 | 1,358 | 1,359 | 17,400 |
| 2007/07/02 | 1,360 | 1,368 | 1,350 | 1,368 | 5,100 |
| 2007/06/29 | 1,351 | 1,351 | 1,343 | 1,350 | 7,100 |
| 2007/06/28 | 1,344 | 1,356 | 1,343 | 1,345 | 4,600 |
| 2007/06/27 | 1,347 | 1,350 | 1,342 | 1,345 | 8,500 |
| 2007/06/26 | 1,355 | 1,355 | 1,346 | 1,350 | 6,900 |
| 2007/06/25 | 1,355 | 1,370 | 1,348 | 1,355 | 7,900 |
| 2007/06/22 | 1,356 | 1,360 | 1,352 | 1,358 | 8,400 |
| 2007/06/21 | 1,389 | 1,389 | 1,370 | 1,376 | 13,600 |
| 2007/06/20 | 1,390 | 1,400 | 1,385 | 1,389 | 16,700 |
| 2007/06/19 | 1,402 | 1,403 | 1,390 | 1,400 | 4,800 |
| 2007/06/18 | 1,386 | 1,405 | 1,371 | 1,403 | 7,000 |
| 2007/06/15 | 1,380 | 1,398 | 1,380 | 1,385 | 2,100 |
| 2007/06/14 | 1,375 | 1,396 | 1,360 | 1,370 | 5,700 |
| 2007/06/13 | 1,380 | 1,380 | 1,375 | 1,375 | 900 |
| 2007/06/12 | 1,364 | 1,381 | 1,364 | 1,380 | 1,500 |
| 2007/06/11 | 1,379 | 1,419 | 1,368 | 1,368 | 2,000 |
| 2007/06/08 | 1,361 | 1,363 | 1,360 | 1,363 | 800 |
| 2007/06/07 | 1,356 | 1,370 | 1,353 | 1,360 | 3,200 |
| 2007/06/06 | 1,353 | 1,355 | 1,353 | 1,355 | 1,900 |
| 2007/06/05 | 1,356 | 1,370 | 1,353 | 1,353 | 17,600 |
| 2007/06/04 | 1,340 | 1,368 | 1,340 | 1,355 | 1,700 |
| 2007/06/01 | 1,330 | 1,365 | 1,330 | 1,350 | 20,100 |
| 2007/05/31 | 1,350 | 1,370 | 1,350 | 1,370 | 1,200 |
| 2007/05/30 | 1,355 | 1,360 | 1,321 | 1,330 | 1,700 |
| 2007/05/29 | 1,355 | 1,357 | 1,354 | 1,356 | 6,900 |
| 2007/05/28 | 1,357 | 1,359 | 1,357 | 1,359 | 1,700 |
| 2007/05/25 | 1,357 | 1,357 | 1,354 | 1,357 | 1,500 |
| 2007/05/24 | 1,375 | 1,375 | 1,353 | 1,357 | 4,800 |
| 2007/05/23 | 1,355 | 1,355 | 1,354 | 1,355 | 1,000 |
| 2007/05/22 | 1,368 | 1,370 | 1,355 | 1,355 | 4,800 |
| 2007/05/21 | 1,365 | 1,368 | 1,365 | 1,365 | 2,800 |
| 2007/05/18 | 1,362 | 1,365 | 1,360 | 1,363 | 1,700 |
| 2007/05/17 | 1,410 | 1,410 | 1,360 | 1,360 | 3,600 |
| 2007/05/16 | 1,415 | 1,420 | 1,412 | 1,412 | 3,600 |
| 2007/05/15 | 1,424 | 1,445 | 1,409 | 1,415 | 3,600 |
| 2007/05/14 | 1,402 | 1,458 | 1,402 | 1,441 | 4,500 |
| 2007/05/11 | 1,360 | 1,410 | 1,358 | 1,380 | 2,600 |
| 2007/05/10 | 1,320 | 1,340 | 1,320 | 1,340 | 300 |
| 2007/05/09 | 1,330 | 1,330 | 1,310 | 1,310 | 300 |
| 2007/05/08 | 1,340 | 1,360 | 1,339 | 1,360 | 900 |