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 |
---|---|---|---|---|---|
2008/12/30 | 593 | 598 | 593 | 598 | 200 |
2008/12/29 | 583 | 593 | 583 | 593 | 1,900 |
2008/12/26 | 590 | 590 | 582 | 586 | 2,100 |
2008/12/25 | 584 | 590 | 582 | 590 | 1,300 |
2008/12/24 | 589 | 589 | 581 | 582 | 2,200 |
2008/12/22 | 590 | 591 | 589 | 589 | 4,000 |
2008/12/19 | 590 | 590 | 582 | 589 | 1,800 |
2008/12/18 | 597 | 598 | 597 | 598 | 800 |
2008/12/17 | 592 | 599 | 586 | 599 | 1,200 |
2008/12/16 | 592 | 592 | 591 | 591 | 800 |
2008/12/15 | 589 | 600 | 589 | 591 | 2,300 |
2008/12/12 | 582 | 599 | 582 | 599 | 1,800 |
2008/12/11 | 579 | 600 | 579 | 599 | 4,300 |
2008/12/10 | 577 | 577 | 577 | 577 | 300 |
2008/12/09 | 573 | 576 | 572 | 576 | 700 |
2008/12/08 | 574 | 580 | 572 | 572 | 1,200 |
2008/12/05 | 580 | 581 | 580 | 581 | 300 |
2008/12/04 | 585 | 586 | 580 | 580 | 2,800 |
2008/12/03 | 599 | 599 | 590 | 591 | 400 |
2008/12/02 | 599 | 599 | 599 | 599 | 100 |
2008/12/01 | 599 | 600 | 595 | 599 | 600 |
2008/11/28 | 599 | 599 | 599 | 599 | 200 |
2008/11/27 | 601 | 601 | 600 | 600 | 300 |
2008/11/26 | 600 | 600 | 600 | 600 | 200 |
2008/11/25 | 600 | 600 | 600 | 600 | 1,200 |
2008/11/21 | 600 | 600 | 580 | 598 | 3,300 |
2008/11/20 | 595 | 600 | 588 | 600 | 1,600 |
2008/11/19 | 600 | 600 | 595 | 595 | 800 |
2008/11/18 | 600 | 600 | 600 | 600 | 100 |
2008/11/17 | 595 | 603 | 595 | 603 | 3,500 |
2008/11/14 | 595 | 595 | 593 | 593 | 300 |
2008/11/13 | 598 | 598 | 593 | 593 | 2,600 |
2008/11/12 | 600 | 600 | 598 | 598 | 2,000 |
2008/11/11 | 605 | 605 | 600 | 600 | 1,000 |
2008/11/10 | 598 | 605 | 598 | 605 | 600 |
2008/11/07 | 600 | 600 | 594 | 594 | 1,000 |
2008/11/06 | 600 | 605 | 597 | 600 | 2,800 |
2008/11/05 | 583 | 605 | 583 | 605 | 7,600 |
2008/11/04 | 589 | 592 | 580 | 592 | 4,200 |
2008/10/31 | 583 | 590 | 583 | 590 | 500 |
2008/10/30 | 573 | 587 | 571 | 586 | 2,200 |
2008/10/29 | 570 | 580 | 560 | 570 | 2,500 |
2008/10/28 | 555 | 565 | 555 | 560 | 3,300 |
2008/10/27 | 570 | 575 | 570 | 570 | 3,000 |
2008/10/24 | 580 | 595 | 577 | 577 | 3,000 |
2008/10/23 | 600 | 600 | 580 | 599 | 4,100 |
2008/10/22 | 600 | 600 | 590 | 600 | 8,000 |
2008/10/21 | 596 | 600 | 595 | 600 | 3,800 |
2008/10/20 | 590 | 600 | 590 | 590 | 4,000 |
2008/10/17 | 571 | 589 | 571 | 589 | 1,700 |
2008/10/16 | 570 | 570 | 558 | 561 | 800 |
2008/10/15 | 575 | 589 | 575 | 589 | 2,700 |
2008/10/14 | 535 | 580 | 535 | 579 | 5,600 |
2008/10/10 | 501 | 535 | 500 | 529 | 5,100 |
2008/10/09 | 510 | 530 | 510 | 529 | 3,800 |
2008/10/08 | 550 | 550 | 540 | 540 | 8,800 |
2008/10/07 | 540 | 570 | 540 | 570 | 15,100 |
2008/10/06 | 633 | 633 | 570 | 600 | 7,800 |
2008/10/03 | 662 | 665 | 627 | 627 | 4,700 |
2008/10/02 | 673 | 673 | 661 | 666 | 1,000 |
2008/10/01 | 670 | 678 | 670 | 675 | 2,400 |
2008/09/30 | 671 | 673 | 650 | 670 | 3,500 |
2008/09/29 | 680 | 680 | 673 | 673 | 4,700 |
2008/09/26 | 700 | 700 | 680 | 680 | 5,800 |
2008/09/25 | 700 | 701 | 695 | 695 | 3,900 |
2008/09/24 | 710 | 725 | 703 | 705 | 5,700 |
2008/09/22 | 710 | 715 | 705 | 715 | 3,800 |
2008/09/19 | 701 | 710 | 701 | 710 | 600 |
2008/09/18 | 700 | 700 | 700 | 700 | 1,600 |
2008/09/17 | 706 | 744 | 700 | 700 | 15,200 |
2008/09/16 | 686 | 705 | 681 | 705 | 4,500 |
2008/09/12 | 717 | 717 | 716 | 716 | 1,300 |
2008/09/11 | 734 | 734 | 716 | 716 | 400 |
2008/09/10 | 714 | 740 | 714 | 735 | 800 |
2008/09/09 | 720 | 720 | 715 | 715 | 200 |
2008/09/08 | 711 | 715 | 711 | 714 | 3,400 |
2008/09/05 | 720 | 720 | 711 | 713 | 2,800 |
2008/09/04 | 730 | 730 | 725 | 725 | 1,700 |
2008/09/03 | 730 | 730 | 721 | 725 | 1,800 |
2008/09/01 | 723 | 730 | 723 | 730 | 800 |
2008/08/29 | 730 | 730 | 721 | 721 | 2,400 |
2008/08/28 | 735 | 735 | 725 | 725 | 1,300 |
2008/08/27 | 727 | 730 | 723 | 730 | 1,000 |
2008/08/26 | 737 | 737 | 737 | 737 | 400 |
2008/08/25 | 739 | 739 | 738 | 738 | 800 |
2008/08/22 | 739 | 740 | 739 | 739 | 5,800 |
2008/08/21 | 737 | 739 | 736 | 739 | 700 |
2008/08/20 | 731 | 731 | 731 | 731 | 900 |
2008/08/19 | 732 | 739 | 731 | 732 | 3,100 |
2008/08/18 | 733 | 735 | 733 | 735 | 600 |
2008/08/15 | 743 | 743 | 732 | 740 | 3,100 |
2008/08/14 | 745 | 745 | 743 | 743 | 800 |
2008/08/13 | 747 | 747 | 746 | 746 | 600 |
2008/08/12 | 751 | 751 | 750 | 750 | 900 |
2008/08/11 | 752 | 752 | 750 | 750 | 1,100 |
2008/08/08 | 751 | 751 | 750 | 750 | 2,500 |
2008/08/07 | 761 | 765 | 750 | 751 | 2,200 |
2008/08/06 | 760 | 762 | 760 | 761 | 600 |
2008/08/05 | 754 | 755 | 754 | 755 | 300 |
2008/08/04 | 772 | 772 | 750 | 750 | 3,300 |
2008/08/01 | 775 | 775 | 771 | 772 | 1,100 |
2008/07/31 | 785 | 785 | 775 | 777 | 700 |
2008/07/30 | 789 | 790 | 772 | 772 | 1,200 |
2008/07/29 | 771 | 771 | 771 | 771 | 100 |
2008/07/28 | 789 | 789 | 789 | 789 | 500 |
2008/07/25 | 785 | 785 | 784 | 784 | 3,200 |
2008/07/24 | 787 | 788 | 787 | 788 | 4,100 |
2008/07/23 | 770 | 787 | 770 | 787 | 3,500 |
2008/07/22 | 770 | 789 | 770 | 770 | 6,800 |
2008/07/18 | 769 | 770 | 769 | 770 | 400 |
2008/07/16 | 750 | 751 | 750 | 751 | 3,000 |
2008/07/15 | 759 | 759 | 758 | 758 | 400 |
2008/07/14 | 768 | 770 | 768 | 770 | 600 |
2008/07/11 | 758 | 770 | 758 | 770 | 1,100 |
2008/07/10 | 760 | 760 | 758 | 758 | 500 |
2008/07/08 | 757 | 759 | 757 | 758 | 500 |
2008/07/07 | 751 | 758 | 751 | 758 | 4,100 |
2008/07/04 | 765 | 778 | 762 | 777 | 4,100 |
2008/07/03 | 761 | 761 | 761 | 761 | 100 |
2008/07/02 | 784 | 784 | 770 | 775 | 4,300 |
2008/07/01 | 775 | 788 | 775 | 778 | 1,600 |
2008/06/30 | 760 | 765 | 760 | 765 | 1,300 |
2008/06/27 | 753 | 756 | 751 | 756 | 3,600 |
2008/06/26 | 761 | 765 | 760 | 760 | 1,400 |
2008/06/25 | 753 | 767 | 753 | 760 | 2,600 |
2008/06/24 | 764 | 768 | 764 | 766 | 1,500 |
2008/06/23 | 770 | 774 | 761 | 774 | 4,500 |
2008/06/20 | 766 | 780 | 765 | 770 | 3,900 |
2008/06/19 | 776 | 776 | 766 | 767 | 800 |
2008/06/18 | 778 | 778 | 766 | 766 | 1,200 |
2008/06/17 | 777 | 777 | 777 | 777 | 600 |
2008/06/16 | 770 | 770 | 770 | 770 | 200 |
2008/06/13 | 765 | 765 | 761 | 765 | 300 |
2008/06/12 | 755 | 755 | 755 | 755 | 600 |
2008/06/11 | 764 | 764 | 762 | 762 | 1,700 |
2008/06/10 | 787 | 787 | 762 | 762 | 5,400 |
2008/06/09 | 762 | 767 | 761 | 767 | 1,400 |
2008/06/06 | 780 | 780 | 765 | 777 | 3,600 |
2008/06/05 | 785 | 785 | 782 | 782 | 1,900 |
2008/06/04 | 781 | 789 | 781 | 789 | 1,100 |
2008/06/03 | 790 | 790 | 788 | 788 | 900 |
2008/06/02 | 776 | 795 | 776 | 790 | 2,800 |
2008/05/30 | 773 | 774 | 773 | 774 | 700 |
2008/05/29 | 777 | 777 | 772 | 772 | 500 |
2008/05/28 | 784 | 784 | 771 | 776 | 500 |
2008/05/27 | 770 | 771 | 770 | 771 | 1,500 |
2008/05/26 | 771 | 780 | 770 | 780 | 1,400 |
2008/05/23 | 773 | 774 | 770 | 770 | 5,700 |
2008/05/22 | 770 | 771 | 770 | 771 | 1,200 |
2008/05/21 | 780 | 780 | 771 | 779 | 2,900 |
2008/05/20 | 776 | 779 | 775 | 778 | 1,000 |
2008/05/19 | 776 | 776 | 776 | 776 | 100 |
2008/05/16 | 780 | 783 | 776 | 776 | 500 |
2008/05/15 | 782 | 782 | 774 | 778 | 6,500 |
2008/05/14 | 776 | 780 | 770 | 777 | 4,300 |
2008/05/13 | 780 | 780 | 776 | 776 | 1,900 |
2008/05/12 | 778 | 788 | 778 | 780 | 700 |
2008/05/09 | 781 | 782 | 777 | 777 | 1,800 |
2008/05/08 | 774 | 777 | 773 | 777 | 1,800 |
2008/05/07 | 769 | 777 | 769 | 771 | 1,900 |
2008/05/02 | 765 | 770 | 757 | 765 | 5,000 |
2008/05/01 | 770 | 770 | 759 | 765 | 5,400 |
2008/04/30 | 780 | 780 | 770 | 770 | 8,300 |
2008/04/28 | 750 | 760 | 750 | 760 | 1,600 |
2008/04/25 | 740 | 750 | 740 | 750 | 1,600 |
2008/04/24 | 750 | 750 | 745 | 748 | 2,500 |
2008/04/23 | 747 | 750 | 745 | 750 | 4,200 |
2008/04/22 | 755 | 755 | 746 | 746 | 2,600 |
2008/04/21 | 743 | 749 | 742 | 745 | 4,100 |
2008/04/18 | 747 | 747 | 742 | 742 | 1,300 |
2008/04/17 | 733 | 747 | 732 | 747 | 1,200 |
2008/04/16 | 727 | 731 | 727 | 731 | 900 |
2008/04/15 | 741 | 741 | 724 | 724 | 4,500 |
2008/04/14 | 730 | 770 | 730 | 750 | 4,700 |
2008/04/11 | 760 | 760 | 750 | 750 | 4,500 |
2008/04/10 | 753 | 755 | 751 | 755 | 1,600 |
2008/04/09 | 760 | 769 | 750 | 769 | 3,400 |
2008/04/08 | 765 | 768 | 765 | 766 | 2,300 |
2008/04/07 | 774 | 774 | 765 | 765 | 1,300 |
2008/04/04 | 772 | 784 | 770 | 784 | 1,800 |
2008/04/03 | 780 | 780 | 775 | 780 | 1,600 |
2008/04/02 | 774 | 778 | 769 | 775 | 4,900 |
2008/04/01 | 780 | 790 | 756 | 764 | 10,200 |
2008/03/31 | 820 | 820 | 801 | 810 | 6,400 |
2008/03/28 | 840 | 840 | 820 | 820 | 5,000 |
2008/03/27 | 852 | 852 | 830 | 840 | 3,500 |
2008/03/26 | 838 | 848 | 835 | 848 | 5,700 |
2008/03/25 | 925 | 935 | 924 | 928 | 14,600 |
2008/03/24 | 925 | 927 | 922 | 924 | 21,200 |
2008/03/21 | 917 | 917 | 910 | 917 | 5,500 |
2008/03/19 | 910 | 920 | 907 | 907 | 4,000 |
2008/03/18 | 900 | 906 | 900 | 901 | 1,700 |
2008/03/17 | 901 | 907 | 896 | 900 | 7,900 |
2008/03/14 | 920 | 920 | 905 | 907 | 10,600 |
2008/03/13 | 920 | 925 | 920 | 920 | 1,400 |
2008/03/12 | 937 | 938 | 920 | 925 | 6,000 |
2008/03/11 | 920 | 921 | 910 | 920 | 4,300 |
2008/03/10 | 939 | 939 | 920 | 920 | 3,100 |
2008/03/07 | 930 | 935 | 928 | 929 | 4,400 |
2008/03/06 | 910 | 920 | 910 | 920 | 5,400 |
2008/03/05 | 919 | 919 | 909 | 910 | 7,800 |
2008/03/04 | 915 | 925 | 914 | 925 | 2,800 |
2008/03/03 | 920 | 923 | 911 | 914 | 5,700 |
2008/02/29 | 933 | 936 | 927 | 928 | 6,900 |
2008/02/28 | 930 | 935 | 928 | 933 | 5,100 |
2008/02/27 | 933 | 943 | 929 | 929 | 5,900 |
2008/02/26 | 931 | 944 | 931 | 933 | 3,700 |
2008/02/25 | 916 | 925 | 916 | 925 | 3,500 |
2008/02/22 | 908 | 915 | 908 | 915 | 1,800 |
2008/02/21 | 910 | 918 | 910 | 915 | 2,700 |
2008/02/20 | 920 | 920 | 910 | 910 | 7,800 |
2008/02/19 | 913 | 923 | 913 | 922 | 1,500 |
2008/02/18 | 909 | 914 | 905 | 910 | 4,200 |
2008/02/15 | 905 | 910 | 903 | 904 | 2,800 |
2008/02/14 | 910 | 910 | 903 | 903 | 14,600 |
2008/02/13 | 907 | 912 | 907 | 907 | 8,300 |
2008/02/12 | 915 | 915 | 905 | 909 | 13,500 |
2008/02/08 | 929 | 929 | 915 | 915 | 5,800 |
2008/02/07 | 927 | 935 | 920 | 928 | 10,600 |
2008/02/06 | 930 | 930 | 925 | 927 | 3,200 |
2008/02/05 | 939 | 950 | 933 | 938 | 5,600 |
2008/02/04 | 938 | 940 | 938 | 939 | 14,500 |
2008/02/01 | 930 | 936 | 930 | 936 | 2,000 |
2008/01/31 | 935 | 935 | 927 | 928 | 12,100 |
2008/01/30 | 936 | 940 | 930 | 934 | 11,800 |
2008/01/29 | 931 | 940 | 931 | 935 | 8,400 |
2008/01/28 | 950 | 950 | 940 | 940 | 17,300 |
2008/01/25 | 1,004 | 1,008 | 995 | 998 | 7,100 |
2008/01/24 | 990 | 1,000 | 990 | 995 | 7,200 |
2008/01/23 | 1,000 | 1,000 | 987 | 987 | 5,600 |
2008/01/22 | 1,002 | 1,008 | 980 | 990 | 10,400 |
2008/01/21 | 1,037 | 1,040 | 1,030 | 1,040 | 2,100 |
2008/01/18 | 1,011 | 1,040 | 1,011 | 1,040 | 1,400 |
2008/01/17 | 1,040 | 1,060 | 1,010 | 1,020 | 4,700 |
2008/01/16 | 1,070 | 1,070 | 1,030 | 1,030 | 5,300 |
2008/01/15 | 1,084 | 1,085 | 1,068 | 1,068 | 18,300 |
2008/01/11 | 1,091 | 1,098 | 1,083 | 1,084 | 2,000 |
2008/01/10 | 1,097 | 1,100 | 1,090 | 1,092 | 2,200 |
2008/01/09 | 1,092 | 1,097 | 1,085 | 1,097 | 3,100 |
2008/01/08 | 1,098 | 1,098 | 1,089 | 1,097 | 3,700 |
2008/01/07 | 1,099 | 1,100 | 1,085 | 1,091 | 4,200 |
2008/01/04 | 1,090 | 1,098 | 1,085 | 1,098 | 2,500 |