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 |
---|---|---|---|---|---|
2009/12/30 | 527 | 527 | 515 | 516 | 5,200 |
2009/12/29 | 528 | 529 | 523 | 529 | 600 |
2009/12/28 | 528 | 528 | 523 | 523 | 500 |
2009/12/25 | 528 | 528 | 523 | 523 | 2,600 |
2009/12/24 | 535 | 535 | 527 | 527 | 3,000 |
2009/12/22 | 533 | 535 | 533 | 535 | 1,700 |
2009/12/21 | 532 | 533 | 532 | 533 | 2,000 |
2009/12/18 | 528 | 532 | 524 | 532 | 2,200 |
2009/12/17 | 543 | 543 | 526 | 530 | 6,200 |
2009/12/16 | 533 | 543 | 533 | 543 | 4,300 |
2009/12/15 | 536 | 550 | 536 | 550 | 6,400 |
2009/12/14 | 547 | 547 | 525 | 536 | 7,400 |
2009/12/11 | 545 | 545 | 545 | 545 | 1,900 |
2009/12/10 | 549 | 549 | 545 | 545 | 5,200 |
2009/12/09 | 548 | 550 | 548 | 550 | 7,200 |
2009/12/08 | 546 | 550 | 545 | 550 | 8,500 |
2009/12/07 | 539 | 546 | 539 | 545 | 6,300 |
2009/12/04 | 538 | 545 | 538 | 544 | 6,800 |
2009/12/03 | 535 | 538 | 535 | 538 | 700 |
2009/12/02 | 536 | 536 | 525 | 525 | 600 |
2009/12/01 | 520 | 530 | 520 | 530 | 1,500 |
2009/11/30 | 530 | 530 | 519 | 519 | 800 |
2009/11/27 | 525 | 535 | 518 | 518 | 4,300 |
2009/11/26 | 535 | 535 | 535 | 535 | 500 |
2009/11/25 | 535 | 535 | 530 | 530 | 1,700 |
2009/11/24 | 538 | 538 | 535 | 535 | 1,800 |
2009/11/20 | 530 | 539 | 530 | 539 | 2,900 |
2009/11/19 | 511 | 531 | 511 | 531 | 3,000 |
2009/11/18 | 530 | 540 | 524 | 524 | 3,900 |
2009/11/17 | 523 | 525 | 523 | 525 | 24,500 |
2009/11/16 | 530 | 530 | 523 | 523 | 3,000 |
2009/11/13 | 527 | 530 | 526 | 530 | 1,600 |
2009/11/12 | 532 | 540 | 526 | 526 | 2,000 |
2009/11/11 | 542 | 543 | 531 | 531 | 2,100 |
2009/11/10 | 540 | 543 | 538 | 543 | 1,400 |
2009/11/09 | 545 | 550 | 540 | 540 | 2,400 |
2009/11/06 | 553 | 555 | 546 | 546 | 4,900 |
2009/11/05 | 564 | 564 | 552 | 563 | 3,700 |
2009/11/04 | 566 | 574 | 565 | 574 | 1,500 |
2009/11/02 | 558 | 574 | 558 | 574 | 1,600 |
2009/10/30 | 571 | 571 | 567 | 567 | 1,100 |
2009/10/29 | 578 | 578 | 562 | 577 | 1,500 |
2009/10/28 | 569 | 587 | 556 | 580 | 7,800 |
2009/10/27 | 590 | 599 | 565 | 571 | 23,200 |
2009/10/23 | 660 | 660 | 660 | 660 | 200 |
2009/10/21 | 659 | 659 | 654 | 659 | 1,900 |
2009/10/20 | 653 | 659 | 651 | 659 | 800 |
2009/10/19 | 655 | 656 | 650 | 656 | 2,000 |
2009/10/16 | 673 | 673 | 635 | 651 | 17,300 |
2009/10/15 | 663 | 669 | 663 | 664 | 4,900 |
2009/10/13 | 670 | 685 | 664 | 674 | 3,700 |
2009/10/09 | 661 | 670 | 661 | 670 | 1,100 |
2009/10/08 | 660 | 660 | 660 | 660 | 1,600 |
2009/10/07 | 663 | 665 | 663 | 663 | 2,400 |
2009/10/06 | 669 | 669 | 661 | 662 | 6,200 |
2009/10/05 | 678 | 678 | 670 | 670 | 800 |
2009/10/02 | 674 | 680 | 668 | 680 | 2,800 |
2009/10/01 | 669 | 674 | 668 | 674 | 2,100 |
2009/09/30 | 673 | 673 | 670 | 670 | 2,000 |
2009/09/29 | 673 | 679 | 671 | 671 | 1,700 |
2009/09/28 | 681 | 681 | 669 | 673 | 5,600 |
2009/09/25 | 683 | 684 | 682 | 682 | 1,800 |
2009/09/24 | 678 | 685 | 677 | 684 | 2,000 |
2009/09/18 | 675 | 680 | 674 | 676 | 3,200 |
2009/09/17 | 676 | 676 | 676 | 676 | 500 |
2009/09/15 | 681 | 686 | 672 | 675 | 5,000 |
2009/09/14 | 680 | 680 | 680 | 680 | 1,800 |
2009/09/11 | 678 | 680 | 675 | 680 | 2,000 |
2009/09/10 | 672 | 678 | 672 | 678 | 1,500 |
2009/09/09 | 673 | 680 | 673 | 680 | 1,500 |
2009/09/08 | 675 | 675 | 672 | 673 | 1,900 |
2009/09/07 | 672 | 672 | 671 | 672 | 2,300 |
2009/09/04 | 675 | 680 | 675 | 680 | 1,800 |
2009/09/03 | 675 | 680 | 673 | 673 | 2,700 |
2009/09/02 | 682 | 682 | 682 | 682 | 700 |
2009/09/01 | 677 | 680 | 671 | 680 | 2,200 |
2009/08/31 | 680 | 680 | 665 | 667 | 13,500 |
2009/08/28 | 679 | 684 | 670 | 684 | 7,900 |
2009/08/27 | 685 | 685 | 676 | 679 | 4,700 |
2009/08/26 | 685 | 686 | 680 | 684 | 3,700 |
2009/08/25 | 690 | 690 | 680 | 680 | 10,600 |
2009/08/24 | 690 | 695 | 690 | 695 | 1,300 |
2009/08/21 | 688 | 688 | 680 | 685 | 10,000 |
2009/08/20 | 680 | 688 | 680 | 688 | 2,300 |
2009/08/19 | 690 | 690 | 680 | 690 | 4,900 |
2009/08/18 | 690 | 691 | 690 | 691 | 800 |
2009/08/17 | 699 | 699 | 690 | 693 | 2,600 |
2009/08/14 | 700 | 701 | 699 | 699 | 2,300 |
2009/08/13 | 693 | 720 | 691 | 701 | 13,900 |
2009/08/12 | 680 | 694 | 680 | 694 | 5,100 |
2009/08/11 | 674 | 684 | 674 | 684 | 2,200 |
2009/08/10 | 670 | 679 | 670 | 673 | 13,500 |
2009/08/07 | 667 | 678 | 667 | 672 | 12,700 |
2009/08/06 | 688 | 694 | 684 | 687 | 2,300 |
2009/08/05 | 690 | 691 | 688 | 688 | 7,200 |
2009/08/04 | 700 | 700 | 690 | 700 | 2,500 |
2009/08/03 | 695 | 701 | 690 | 701 | 2,800 |
2009/07/31 | 698 | 702 | 691 | 691 | 3,600 |
2009/07/30 | 700 | 701 | 698 | 698 | 1,800 |
2009/07/29 | 700 | 713 | 700 | 713 | 2,500 |
2009/07/28 | 704 | 704 | 700 | 700 | 1,200 |
2009/07/27 | 708 | 708 | 700 | 700 | 500 |
2009/07/24 | 715 | 715 | 715 | 715 | 500 |
2009/07/23 | 705 | 715 | 705 | 715 | 6,100 |
2009/07/22 | 696 | 705 | 695 | 705 | 2,100 |
2009/07/21 | 685 | 695 | 685 | 695 | 800 |
2009/07/17 | 675 | 682 | 675 | 675 | 1,900 |
2009/07/16 | 668 | 670 | 668 | 670 | 300 |
2009/07/15 | 665 | 669 | 664 | 669 | 400 |
2009/07/14 | 670 | 672 | 665 | 670 | 2,800 |
2009/07/13 | 665 | 668 | 665 | 668 | 600 |
2009/07/10 | 666 | 675 | 663 | 675 | 1,800 |
2009/07/09 | 675 | 675 | 661 | 662 | 5,300 |
2009/07/08 | 690 | 695 | 680 | 680 | 4,900 |
2009/07/07 | 698 | 700 | 695 | 695 | 1,400 |
2009/07/06 | 701 | 701 | 700 | 700 | 800 |
2009/07/03 | 710 | 714 | 695 | 714 | 3,800 |
2009/07/02 | 708 | 711 | 707 | 710 | 1,700 |
2009/07/01 | 718 | 718 | 700 | 707 | 7,700 |
2009/06/30 | 720 | 720 | 714 | 716 | 1,700 |
2009/06/29 | 724 | 724 | 708 | 724 | 2,600 |
2009/06/26 | 721 | 724 | 701 | 724 | 4,400 |
2009/06/25 | 695 | 701 | 686 | 701 | 5,400 |
2009/06/24 | 700 | 702 | 700 | 700 | 1,100 |
2009/06/23 | 700 | 705 | 700 | 700 | 3,200 |
2009/06/22 | 680 | 700 | 680 | 700 | 7,000 |
2009/06/19 | 680 | 681 | 680 | 680 | 1,600 |
2009/06/18 | 675 | 679 | 669 | 678 | 2,900 |
2009/06/17 | 661 | 671 | 661 | 671 | 3,800 |
2009/06/16 | 674 | 674 | 661 | 661 | 4,300 |
2009/06/15 | 679 | 680 | 674 | 674 | 2,600 |
2009/06/12 | 666 | 670 | 665 | 669 | 4,000 |
2009/06/11 | 652 | 665 | 652 | 665 | 5,100 |
2009/06/10 | 646 | 655 | 646 | 650 | 2,500 |
2009/06/09 | 659 | 660 | 650 | 650 | 3,100 |
2009/06/08 | 644 | 660 | 644 | 660 | 3,100 |
2009/06/05 | 645 | 650 | 638 | 640 | 2,300 |
2009/06/04 | 651 | 651 | 641 | 641 | 2,600 |
2009/06/03 | 667 | 667 | 648 | 648 | 1,600 |
2009/06/02 | 653 | 660 | 652 | 658 | 4,800 |
2009/06/01 | 635 | 649 | 635 | 649 | 1,900 |
2009/05/29 | 615 | 630 | 614 | 630 | 2,800 |
2009/05/28 | 604 | 614 | 604 | 614 | 2,900 |
2009/05/27 | 601 | 609 | 600 | 603 | 4,000 |
2009/05/26 | 605 | 608 | 600 | 600 | 4,500 |
2009/05/25 | 601 | 609 | 600 | 600 | 1,800 |
2009/05/22 | 599 | 600 | 598 | 598 | 3,700 |
2009/05/21 | 588 | 590 | 588 | 588 | 2,900 |
2009/05/20 | 588 | 588 | 588 | 588 | 1,700 |
2009/05/19 | 588 | 589 | 588 | 588 | 300 |
2009/05/18 | 577 | 582 | 577 | 582 | 2,900 |
2009/05/15 | 582 | 582 | 582 | 582 | 600 |
2009/05/14 | 583 | 583 | 577 | 578 | 2,000 |
2009/05/13 | 579 | 586 | 579 | 583 | 6,300 |
2009/05/12 | 590 | 590 | 589 | 589 | 800 |
2009/05/11 | 603 | 603 | 590 | 590 | 3,700 |
2009/05/08 | 600 | 601 | 584 | 601 | 9,500 |
2009/05/07 | 590 | 603 | 590 | 603 | 3,500 |
2009/05/01 | 590 | 590 | 585 | 590 | 1,600 |
2009/04/30 | 582 | 584 | 574 | 584 | 1,900 |
2009/04/28 | 574 | 576 | 574 | 576 | 200 |
2009/04/27 | 574 | 574 | 573 | 573 | 2,700 |
2009/04/24 | 580 | 584 | 580 | 580 | 300 |
2009/04/23 | 580 | 580 | 580 | 580 | 100 |
2009/04/22 | 585 | 585 | 580 | 580 | 1,200 |
2009/04/21 | 585 | 585 | 585 | 585 | 1,200 |
2009/04/17 | 592 | 592 | 590 | 590 | 300 |
2009/04/16 | 587 | 594 | 587 | 589 | 300 |
2009/04/15 | 588 | 588 | 588 | 588 | 100 |
2009/04/14 | 595 | 599 | 590 | 599 | 800 |
2009/04/13 | 591 | 600 | 591 | 600 | 2,300 |
2009/04/10 | 582 | 582 | 580 | 580 | 600 |
2009/04/09 | 588 | 589 | 581 | 581 | 500 |
2009/04/08 | 575 | 576 | 575 | 576 | 1,100 |
2009/04/07 | 591 | 591 | 570 | 571 | 2,600 |
2009/04/03 | 590 | 597 | 586 | 595 | 3,600 |
2009/04/02 | 595 | 595 | 583 | 587 | 1,500 |
2009/03/31 | 591 | 591 | 590 | 590 | 300 |
2009/03/30 | 591 | 591 | 591 | 591 | 100 |
2009/03/27 | 592 | 600 | 585 | 600 | 2,300 |
2009/03/26 | 601 | 601 | 592 | 592 | 1,600 |
2009/03/25 | 620 | 621 | 617 | 621 | 4,000 |
2009/03/24 | 613 | 621 | 613 | 621 | 3,000 |
2009/03/23 | 605 | 610 | 602 | 610 | 4,100 |
2009/03/19 | 604 | 605 | 602 | 605 | 8,800 |
2009/03/18 | 601 | 601 | 600 | 600 | 2,400 |
2009/03/17 | 600 | 605 | 600 | 600 | 2,700 |
2009/03/16 | 600 | 600 | 590 | 590 | 3,400 |
2009/03/13 | 590 | 596 | 590 | 596 | 600 |
2009/03/12 | 590 | 590 | 590 | 590 | 300 |
2009/03/11 | 590 | 590 | 590 | 590 | 2,200 |
2009/03/10 | 600 | 609 | 590 | 590 | 1,800 |
2009/03/06 | 591 | 600 | 582 | 600 | 2,300 |
2009/03/05 | 599 | 610 | 577 | 590 | 2,100 |
2009/03/04 | 595 | 599 | 595 | 599 | 400 |
2009/03/03 | 594 | 600 | 593 | 600 | 4,700 |
2009/03/02 | 594 | 595 | 594 | 595 | 2,600 |
2009/02/27 | 583 | 595 | 583 | 594 | 1,100 |
2009/02/26 | 599 | 610 | 599 | 600 | 5,900 |
2009/02/25 | 590 | 600 | 590 | 600 | 500 |
2009/02/24 | 595 | 600 | 595 | 595 | 700 |
2009/02/23 | 595 | 595 | 595 | 595 | 1,100 |
2009/02/19 | 600 | 600 | 595 | 595 | 200 |
2009/02/18 | 590 | 610 | 590 | 610 | 1,100 |
2009/02/17 | 593 | 606 | 593 | 606 | 200 |
2009/02/16 | 610 | 610 | 606 | 606 | 1,400 |
2009/02/13 | 615 | 615 | 607 | 607 | 900 |
2009/02/12 | 601 | 610 | 601 | 610 | 600 |
2009/02/10 | 610 | 610 | 610 | 610 | 900 |
2009/02/09 | 599 | 605 | 597 | 605 | 2,800 |
2009/02/06 | 590 | 599 | 590 | 599 | 500 |
2009/02/05 | 576 | 587 | 571 | 587 | 900 |
2009/02/04 | 580 | 580 | 580 | 580 | 200 |
2009/02/03 | 575 | 580 | 575 | 580 | 1,400 |
2009/02/02 | 580 | 580 | 566 | 575 | 700 |
2009/01/30 | 577 | 590 | 562 | 580 | 4,600 |
2009/01/29 | 557 | 557 | 557 | 557 | 100 |
2009/01/28 | 552 | 553 | 551 | 553 | 500 |
2009/01/27 | 573 | 573 | 552 | 552 | 2,200 |
2009/01/26 | 564 | 565 | 555 | 556 | 2,100 |
2009/01/23 | 582 | 582 | 570 | 570 | 1,800 |
2009/01/22 | 580 | 583 | 580 | 583 | 900 |
2009/01/21 | 583 | 583 | 580 | 580 | 2,100 |
2009/01/20 | 588 | 588 | 583 | 583 | 1,500 |
2009/01/19 | 583 | 585 | 583 | 584 | 700 |
2009/01/16 | 583 | 583 | 580 | 580 | 1,600 |
2009/01/15 | 591 | 599 | 580 | 580 | 2,600 |
2009/01/14 | 592 | 592 | 592 | 592 | 500 |
2009/01/13 | 595 | 596 | 591 | 591 | 1,700 |
2009/01/09 | 594 | 600 | 593 | 600 | 1,400 |
2009/01/08 | 602 | 602 | 596 | 597 | 2,700 |
2009/01/07 | 601 | 603 | 600 | 600 | 1,600 |
2009/01/06 | 601 | 612 | 600 | 600 | 4,200 |
2009/01/05 | 591 | 602 | 591 | 600 | 2,000 |