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 |
---|---|---|---|---|---|
2011/12/30 | 632 | 635 | 630 | 630 | 900 |
2011/12/29 | 636 | 636 | 635 | 635 | 200 |
2011/12/28 | 634 | 637 | 634 | 637 | 1,600 |
2011/12/27 | 631 | 631 | 628 | 628 | 1,300 |
2011/12/26 | 634 | 635 | 630 | 635 | 2,400 |
2011/12/22 | 630 | 631 | 628 | 630 | 2,600 |
2011/12/21 | 627 | 628 | 627 | 628 | 1,600 |
2011/12/20 | 622 | 622 | 620 | 620 | 900 |
2011/12/19 | 623 | 623 | 623 | 623 | 500 |
2011/12/16 | 623 | 626 | 622 | 623 | 1,300 |
2011/12/15 | 622 | 624 | 622 | 624 | 1,000 |
2011/12/14 | 628 | 628 | 622 | 624 | 500 |
2011/12/13 | 623 | 624 | 622 | 622 | 1,300 |
2011/12/12 | 622 | 629 | 622 | 626 | 1,300 |
2011/12/09 | 620 | 620 | 620 | 620 | 600 |
2011/12/08 | 611 | 618 | 611 | 618 | 700 |
2011/12/07 | 610 | 610 | 610 | 610 | 900 |
2011/12/06 | 614 | 618 | 614 | 618 | 2,200 |
2011/12/05 | 618 | 618 | 609 | 617 | 2,000 |
2011/12/02 | 608 | 609 | 608 | 609 | 200 |
2011/11/30 | 608 | 608 | 608 | 608 | 100 |
2011/11/29 | 607 | 608 | 607 | 608 | 1,700 |
2011/11/28 | 607 | 615 | 607 | 615 | 1,600 |
2011/11/25 | 606 | 606 | 606 | 606 | 100 |
2011/11/24 | 608 | 608 | 608 | 608 | 700 |
2011/11/22 | 614 | 614 | 608 | 608 | 500 |
2011/11/21 | 607 | 607 | 607 | 607 | 1,200 |
2011/11/18 | 609 | 609 | 607 | 607 | 1,400 |
2011/11/17 | 619 | 619 | 619 | 619 | 500 |
2011/11/16 | 610 | 619 | 610 | 619 | 900 |
2011/11/15 | 619 | 619 | 614 | 614 | 700 |
2011/11/14 | 617 | 620 | 611 | 611 | 1,400 |
2011/11/11 | 619 | 619 | 619 | 619 | 100 |
2011/11/10 | 620 | 620 | 619 | 619 | 300 |
2011/11/09 | 619 | 620 | 619 | 620 | 3,400 |
2011/11/08 | 614 | 619 | 614 | 619 | 800 |
2011/11/07 | 619 | 619 | 619 | 619 | 200 |
2011/11/04 | 615 | 615 | 613 | 613 | 300 |
2011/11/02 | 0 | 0 | 0 | 619 | 0 |
2011/11/01 | 618 | 619 | 608 | 619 | 800 |
2011/10/31 | 610 | 610 | 610 | 610 | 100 |
2011/10/28 | 619 | 620 | 610 | 610 | 900 |
2011/10/27 | 609 | 620 | 609 | 612 | 2,400 |
2011/10/26 | 617 | 617 | 611 | 611 | 300 |
2011/10/25 | 0 | 0 | 0 | 627 | 0 |
2011/10/24 | 607 | 627 | 607 | 627 | 2,900 |
2011/10/21 | 618 | 623 | 610 | 610 | 2,900 |
2011/10/20 | 618 | 618 | 618 | 618 | 100 |
2011/10/19 | 612 | 612 | 610 | 610 | 400 |
2011/10/18 | 0 | 0 | 0 | 612 | 0 |
2011/10/17 | 608 | 612 | 608 | 612 | 1,700 |
2011/10/14 | 615 | 618 | 615 | 618 | 300 |
2011/10/13 | 618 | 618 | 618 | 618 | 100 |
2011/10/12 | 619 | 619 | 616 | 616 | 300 |
2011/10/11 | 617 | 619 | 616 | 619 | 700 |
2011/10/07 | 605 | 619 | 605 | 619 | 1,100 |
2011/10/06 | 604 | 604 | 604 | 604 | 100 |
2011/10/05 | 605 | 606 | 603 | 603 | 700 |
2011/10/04 | 604 | 623 | 603 | 623 | 400 |
2011/10/03 | 620 | 620 | 604 | 604 | 3,600 |
2011/09/30 | 0 | 0 | 0 | 632 | 0 |
2011/09/29 | 629 | 632 | 607 | 632 | 1,600 |
2011/09/28 | 622 | 632 | 622 | 632 | 600 |
2011/09/27 | 648 | 648 | 646 | 647 | 800 |
2011/09/26 | 645 | 648 | 645 | 647 | 1,300 |
2011/09/22 | 650 | 650 | 645 | 649 | 3,000 |
2011/09/21 | 650 | 651 | 649 | 650 | 1,600 |
2011/09/20 | 648 | 650 | 648 | 649 | 1,300 |
2011/09/16 | 634 | 650 | 634 | 650 | 3,800 |
2011/09/15 | 640 | 640 | 636 | 636 | 1,600 |
2011/09/14 | 640 | 640 | 640 | 640 | 100 |
2011/09/13 | 641 | 650 | 632 | 650 | 2,000 |
2011/09/12 | 625 | 641 | 625 | 641 | 1,600 |
2011/09/09 | 628 | 630 | 628 | 630 | 1,100 |
2011/09/08 | 0 | 0 | 0 | 630 | 0 |
2011/09/07 | 631 | 631 | 630 | 630 | 1,200 |
2011/09/06 | 650 | 650 | 625 | 628 | 6,100 |
2011/09/05 | 654 | 655 | 640 | 655 | 1,100 |
2011/09/02 | 644 | 644 | 631 | 640 | 2,300 |
2011/09/01 | 640 | 640 | 640 | 640 | 300 |
2011/08/31 | 650 | 650 | 637 | 639 | 2,400 |
2011/08/30 | 0 | 0 | 0 | 638 | 0 |
2011/08/29 | 646 | 646 | 636 | 638 | 500 |
2011/08/26 | 0 | 0 | 0 | 648 | 0 |
2011/08/25 | 645 | 648 | 643 | 648 | 1,400 |
2011/08/24 | 648 | 648 | 638 | 645 | 300 |
2011/08/23 | 646 | 650 | 632 | 645 | 4,800 |
2011/08/22 | 645 | 657 | 645 | 646 | 2,600 |
2011/08/19 | 646 | 646 | 641 | 645 | 2,100 |
2011/08/18 | 670 | 670 | 655 | 660 | 1,600 |
2011/08/17 | 665 | 671 | 660 | 662 | 2,100 |
2011/08/16 | 667 | 667 | 660 | 663 | 2,500 |
2011/08/15 | 674 | 674 | 655 | 657 | 3,400 |
2011/08/12 | 650 | 660 | 645 | 655 | 2,600 |
2011/08/11 | 645 | 650 | 633 | 638 | 3,800 |
2011/08/10 | 678 | 678 | 635 | 645 | 7,400 |
2011/08/09 | 600 | 629 | 598 | 629 | 17,300 |
2011/08/08 | 636 | 641 | 630 | 630 | 3,400 |
2011/08/05 | 627 | 657 | 627 | 640 | 11,400 |
2011/08/04 | 665 | 665 | 655 | 660 | 6,100 |
2011/08/03 | 650 | 660 | 640 | 660 | 9,300 |
2011/08/02 | 669 | 670 | 655 | 655 | 4,900 |
2011/08/01 | 650 | 670 | 645 | 657 | 11,000 |
2011/07/29 | 648 | 649 | 644 | 645 | 5,300 |
2011/07/28 | 645 | 645 | 641 | 643 | 7,300 |
2011/07/27 | 648 | 650 | 644 | 645 | 2,700 |
2011/07/26 | 640 | 647 | 640 | 644 | 5,000 |
2011/07/25 | 637 | 642 | 630 | 632 | 16,700 |
2011/07/22 | 633 | 635 | 630 | 630 | 9,100 |
2011/07/21 | 625 | 630 | 624 | 630 | 13,600 |
2011/07/20 | 620 | 624 | 620 | 624 | 7,600 |
2011/07/19 | 622 | 623 | 620 | 620 | 3,100 |
2011/07/15 | 619 | 620 | 614 | 614 | 1,800 |
2011/07/14 | 618 | 620 | 616 | 617 | 2,200 |
2011/07/13 | 616 | 618 | 616 | 618 | 900 |
2011/07/12 | 616 | 620 | 613 | 619 | 1,600 |
2011/07/11 | 611 | 614 | 611 | 613 | 1,100 |
2011/07/08 | 611 | 614 | 611 | 611 | 4,600 |
2011/07/07 | 611 | 612 | 610 | 610 | 5,800 |
2011/07/06 | 610 | 610 | 610 | 610 | 1,700 |
2011/07/05 | 603 | 612 | 603 | 610 | 9,300 |
2011/07/04 | 604 | 604 | 601 | 603 | 3,600 |
2011/07/01 | 603 | 603 | 596 | 598 | 1,500 |
2011/06/30 | 596 | 601 | 591 | 593 | 4,100 |
2011/06/29 | 596 | 604 | 588 | 602 | 3,600 |
2011/06/28 | 598 | 602 | 598 | 602 | 2,300 |
2011/06/27 | 597 | 598 | 597 | 598 | 900 |
2011/06/24 | 586 | 595 | 586 | 595 | 400 |
2011/06/23 | 600 | 600 | 586 | 586 | 3,200 |
2011/06/22 | 586 | 586 | 586 | 586 | 100 |
2011/06/21 | 594 | 594 | 590 | 590 | 3,600 |
2011/06/20 | 588 | 594 | 588 | 594 | 1,800 |
2011/06/17 | 582 | 588 | 582 | 587 | 600 |
2011/06/16 | 576 | 584 | 576 | 582 | 700 |
2011/06/15 | 568 | 570 | 568 | 570 | 11,600 |
2011/06/14 | 569 | 569 | 566 | 568 | 7,300 |
2011/06/13 | 579 | 579 | 574 | 575 | 7,300 |
2011/06/10 | 580 | 582 | 578 | 579 | 2,400 |
2011/06/09 | 590 | 590 | 587 | 587 | 500 |
2011/06/08 | 597 | 599 | 597 | 599 | 700 |
2011/06/07 | 591 | 591 | 591 | 591 | 200 |
2011/06/06 | 606 | 606 | 587 | 587 | 3,400 |
2011/06/03 | 605 | 608 | 605 | 608 | 300 |
2011/06/02 | 599 | 605 | 599 | 605 | 600 |
2011/06/01 | 605 | 605 | 602 | 605 | 1,300 |
2011/05/31 | 608 | 608 | 608 | 608 | 100 |
2011/05/30 | 605 | 610 | 605 | 605 | 2,800 |
2011/05/27 | 592 | 605 | 592 | 605 | 400 |
2011/05/26 | 585 | 620 | 585 | 605 | 3,200 |
2011/05/25 | 585 | 585 | 585 | 585 | 400 |
2011/05/24 | 0 | 0 | 0 | 584 | 0 |
2011/05/23 | 585 | 593 | 584 | 584 | 2,100 |
2011/05/20 | 585 | 585 | 584 | 584 | 400 |
2011/05/19 | 589 | 589 | 585 | 585 | 900 |
2011/05/18 | 589 | 598 | 589 | 598 | 1,100 |
2011/05/17 | 585 | 595 | 585 | 590 | 800 |
2011/05/16 | 588 | 588 | 585 | 588 | 700 |
2011/05/13 | 587 | 597 | 587 | 597 | 300 |
2011/05/12 | 593 | 597 | 587 | 597 | 2,100 |
2011/05/11 | 590 | 591 | 590 | 591 | 400 |
2011/05/10 | 595 | 595 | 589 | 589 | 800 |
2011/05/09 | 600 | 600 | 595 | 595 | 1,100 |
2011/05/06 | 590 | 598 | 589 | 589 | 1,400 |
2011/05/02 | 580 | 600 | 580 | 600 | 9,800 |
2011/04/28 | 553 | 553 | 553 | 553 | 100 |
2011/04/27 | 0 | 0 | 0 | 560 | 0 |
2011/04/26 | 550 | 560 | 550 | 560 | 600 |
2011/04/25 | 550 | 550 | 550 | 550 | 200 |
2011/04/22 | 546 | 546 | 546 | 546 | 100 |
2011/04/21 | 548 | 548 | 538 | 547 | 1,400 |
2011/04/20 | 540 | 548 | 530 | 548 | 1,200 |
2011/04/19 | 550 | 550 | 542 | 542 | 800 |
2011/04/18 | 560 | 560 | 560 | 560 | 200 |
2011/04/15 | 0 | 0 | 0 | 559 | 0 |
2011/04/14 | 555 | 559 | 555 | 559 | 300 |
2011/04/13 | 540 | 554 | 540 | 554 | 500 |
2011/04/12 | 545 | 545 | 545 | 545 | 400 |
2011/04/11 | 526 | 545 | 526 | 545 | 500 |
2011/04/08 | 538 | 540 | 522 | 522 | 600 |
2011/04/07 | 535 | 541 | 521 | 541 | 1,200 |
2011/04/06 | 560 | 560 | 535 | 545 | 3,800 |
2011/04/05 | 568 | 568 | 559 | 560 | 600 |
2011/04/04 | 567 | 567 | 560 | 560 | 700 |
2011/04/01 | 571 | 571 | 570 | 570 | 400 |
2011/03/31 | 571 | 581 | 571 | 581 | 3,200 |
2011/03/30 | 570 | 579 | 570 | 571 | 800 |
2011/03/29 | 566 | 586 | 566 | 572 | 2,100 |
2011/03/28 | 619 | 620 | 611 | 617 | 10,000 |
2011/03/25 | 605 | 613 | 605 | 613 | 7,700 |
2011/03/24 | 615 | 615 | 605 | 614 | 1,500 |
2011/03/23 | 597 | 616 | 597 | 615 | 9,000 |
2011/03/22 | 570 | 605 | 570 | 595 | 15,800 |
2011/03/18 | 537 | 563 | 537 | 563 | 2,700 |
2011/03/17 | 530 | 535 | 526 | 531 | 1,500 |
2011/03/16 | 510 | 533 | 510 | 520 | 4,600 |
2011/03/15 | 570 | 570 | 511 | 520 | 19,500 |
2011/03/14 | 551 | 585 | 540 | 580 | 7,900 |
2011/03/11 | 621 | 621 | 621 | 621 | 600 |
2011/03/10 | 619 | 624 | 616 | 620 | 3,000 |
2011/03/09 | 621 | 621 | 619 | 619 | 2,200 |
2011/03/08 | 617 | 624 | 617 | 624 | 300 |
2011/03/07 | 619 | 620 | 616 | 617 | 3,200 |
2011/03/04 | 622 | 625 | 617 | 622 | 4,500 |
2011/03/03 | 621 | 622 | 621 | 622 | 1,100 |
2011/03/02 | 619 | 622 | 613 | 622 | 1,900 |
2011/03/01 | 622 | 622 | 617 | 620 | 500 |
2011/02/28 | 612 | 624 | 609 | 622 | 3,600 |
2011/02/25 | 612 | 612 | 604 | 612 | 4,200 |
2011/02/24 | 613 | 613 | 612 | 612 | 1,500 |
2011/02/23 | 614 | 614 | 613 | 613 | 3,000 |
2011/02/22 | 621 | 623 | 614 | 614 | 9,900 |
2011/02/21 | 614 | 620 | 613 | 619 | 6,800 |
2011/02/18 | 619 | 620 | 600 | 620 | 2,400 |
2011/02/17 | 624 | 624 | 621 | 621 | 6,400 |
2011/02/16 | 611 | 621 | 611 | 621 | 4,500 |
2011/02/15 | 634 | 634 | 618 | 621 | 6,600 |
2011/02/14 | 634 | 636 | 629 | 635 | 3,300 |
2011/02/10 | 634 | 636 | 624 | 636 | 2,200 |
2011/02/09 | 621 | 635 | 617 | 630 | 9,000 |
2011/02/08 | 610 | 628 | 610 | 620 | 10,000 |
2011/02/07 | 595 | 606 | 595 | 603 | 4,200 |
2011/02/04 | 582 | 590 | 582 | 590 | 3,000 |
2011/02/03 | 570 | 580 | 569 | 580 | 5,900 |
2011/02/02 | 568 | 571 | 568 | 570 | 2,400 |
2011/02/01 | 570 | 570 | 553 | 569 | 9,800 |
2011/01/31 | 566 | 582 | 562 | 570 | 28,400 |
2011/01/28 | 516 | 516 | 511 | 516 | 2,600 |
2011/01/27 | 515 | 515 | 510 | 515 | 500 |
2011/01/26 | 515 | 515 | 510 | 515 | 1,200 |
2011/01/25 | 507 | 515 | 507 | 510 | 900 |
2011/01/24 | 515 | 515 | 505 | 510 | 1,100 |
2011/01/21 | 518 | 518 | 509 | 510 | 3,000 |
2011/01/20 | 518 | 518 | 518 | 518 | 600 |
2011/01/19 | 516 | 520 | 515 | 515 | 1,300 |
2011/01/18 | 515 | 516 | 515 | 516 | 1,600 |
2011/01/17 | 515 | 516 | 515 | 515 | 1,400 |
2011/01/14 | 518 | 520 | 518 | 520 | 2,400 |
2011/01/13 | 514 | 514 | 509 | 509 | 1,600 |
2011/01/12 | 508 | 520 | 508 | 510 | 3,900 |
2011/01/11 | 506 | 506 | 505 | 505 | 1,100 |
2011/01/07 | 508 | 509 | 505 | 505 | 900 |
2011/01/06 | 508 | 508 | 504 | 505 | 400 |
2011/01/05 | 503 | 508 | 503 | 508 | 1,000 |
2011/01/04 | 502 | 515 | 501 | 501 | 3,200 |