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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,955 | 1,960 | 1,942 | 1,943 | 4,500 |
| 2017/12/28 | 1,949 | 1,961 | 1,949 | 1,959 | 6,100 |
| 2017/12/27 | 1,949 | 1,956 | 1,941 | 1,956 | 4,400 |
| 2017/12/26 | 1,953 | 1,958 | 1,939 | 1,947 | 8,000 |
| 2017/12/25 | 1,957 | 1,967 | 1,945 | 1,958 | 7,600 |
| 2017/12/22 | 1,993 | 2,000 | 1,966 | 1,969 | 16,700 |
| 2017/12/21 | 1,964 | 1,993 | 1,964 | 1,993 | 21,100 |
| 2017/12/20 | 1,965 | 1,980 | 1,948 | 1,964 | 27,000 |
| 2017/12/19 | 1,921 | 1,960 | 1,921 | 1,954 | 26,900 |
| 2017/12/18 | 1,880 | 1,905 | 1,880 | 1,899 | 14,300 |
| 2017/12/15 | 1,861 | 1,874 | 1,822 | 1,873 | 9,500 |
| 2017/12/14 | 1,859 | 1,884 | 1,803 | 1,861 | 12,400 |
| 2017/12/13 | 1,873 | 1,892 | 1,842 | 1,852 | 14,800 |
| 2017/12/12 | 1,852 | 1,876 | 1,852 | 1,860 | 18,300 |
| 2017/12/11 | 1,864 | 1,868 | 1,845 | 1,852 | 9,800 |
| 2017/12/08 | 1,879 | 1,890 | 1,868 | 1,878 | 12,200 |
| 2017/12/07 | 1,865 | 1,889 | 1,865 | 1,883 | 8,800 |
| 2017/12/06 | 1,857 | 1,890 | 1,857 | 1,866 | 18,000 |
| 2017/12/05 | 1,833 | 1,868 | 1,830 | 1,858 | 10,800 |
| 2017/12/04 | 1,845 | 1,875 | 1,845 | 1,856 | 15,000 |
| 2017/12/01 | 1,820 | 1,847 | 1,815 | 1,840 | 13,900 |
| 2017/11/30 | 1,791 | 1,814 | 1,788 | 1,811 | 17,900 |
| 2017/11/29 | 1,793 | 1,800 | 1,792 | 1,794 | 10,900 |
| 2017/11/28 | 1,761 | 1,787 | 1,761 | 1,782 | 9,500 |
| 2017/11/27 | 1,760 | 1,764 | 1,757 | 1,761 | 9,800 |
| 2017/11/24 | 1,760 | 1,762 | 1,751 | 1,754 | 4,500 |
| 2017/11/22 | 1,758 | 1,758 | 1,748 | 1,750 | 5,000 |
| 2017/11/21 | 1,751 | 1,757 | 1,744 | 1,752 | 4,400 |
| 2017/11/20 | 1,741 | 1,759 | 1,736 | 1,751 | 9,100 |
| 2017/11/17 | 1,755 | 1,755 | 1,740 | 1,748 | 9,000 |
| 2017/11/16 | 1,747 | 1,760 | 1,729 | 1,752 | 14,800 |
| 2017/11/15 | 1,737 | 1,758 | 1,735 | 1,750 | 24,100 |
| 2017/11/14 | 1,762 | 1,762 | 1,738 | 1,754 | 6,000 |
| 2017/11/13 | 1,750 | 1,763 | 1,747 | 1,760 | 12,700 |
| 2017/11/10 | 1,750 | 1,755 | 1,750 | 1,750 | 5,100 |
| 2017/11/09 | 1,752 | 1,767 | 1,740 | 1,758 | 24,900 |
| 2017/11/08 | 1,739 | 1,764 | 1,731 | 1,758 | 13,000 |
| 2017/11/07 | 1,741 | 1,748 | 1,730 | 1,739 | 7,900 |
| 2017/11/06 | 1,730 | 1,768 | 1,730 | 1,752 | 27,100 |
| 2017/11/02 | 1,698 | 1,730 | 1,686 | 1,716 | 21,800 |
| 2017/11/01 | 1,685 | 1,690 | 1,677 | 1,689 | 11,800 |
| 2017/10/31 | 1,652 | 1,681 | 1,650 | 1,680 | 18,000 |
| 2017/10/30 | 1,653 | 1,668 | 1,641 | 1,661 | 10,400 |
| 2017/10/27 | 1,653 | 1,653 | 1,644 | 1,645 | 5,900 |
| 2017/10/26 | 1,654 | 1,657 | 1,649 | 1,651 | 6,200 |
| 2017/10/25 | 1,662 | 1,666 | 1,651 | 1,655 | 9,200 |
| 2017/10/24 | 1,658 | 1,660 | 1,650 | 1,655 | 6,200 |
| 2017/10/23 | 1,660 | 1,669 | 1,659 | 1,660 | 10,200 |
| 2017/10/20 | 1,648 | 1,656 | 1,638 | 1,656 | 12,900 |
| 2017/10/19 | 1,655 | 1,655 | 1,645 | 1,649 | 5,700 |
| 2017/10/18 | 1,628 | 1,654 | 1,613 | 1,649 | 23,600 |
| 2017/10/17 | 1,620 | 1,629 | 1,620 | 1,626 | 7,800 |
| 2017/10/16 | 1,622 | 1,629 | 1,616 | 1,621 | 7,900 |
| 2017/10/13 | 1,620 | 1,624 | 1,607 | 1,622 | 7,300 |
| 2017/10/12 | 1,623 | 1,625 | 1,620 | 1,623 | 4,500 |
| 2017/10/11 | 1,619 | 1,633 | 1,610 | 1,620 | 13,300 |
| 2017/10/10 | 1,607 | 1,615 | 1,605 | 1,615 | 7,200 |
| 2017/10/06 | 1,602 | 1,607 | 1,601 | 1,607 | 9,900 |
| 2017/10/05 | 1,592 | 1,602 | 1,592 | 1,602 | 12,000 |
| 2017/10/04 | 1,591 | 1,597 | 1,591 | 1,595 | 3,000 |
| 2017/10/03 | 1,591 | 1,598 | 1,586 | 1,591 | 12,300 |
| 2017/10/02 | 1,597 | 1,597 | 1,582 | 1,588 | 4,400 |
| 2017/09/29 | 1,595 | 1,595 | 1,577 | 1,581 | 9,400 |
| 2017/09/28 | 1,580 | 1,598 | 1,566 | 1,588 | 9,300 |
| 2017/09/27 | 1,578 | 1,584 | 1,562 | 1,584 | 8,600 |
| 2017/09/26 | 1,583 | 1,589 | 1,576 | 1,587 | 12,800 |
| 2017/09/25 | 1,572 | 1,584 | 1,572 | 1,583 | 11,200 |
| 2017/09/22 | 1,575 | 1,582 | 1,564 | 1,572 | 8,300 |
| 2017/09/21 | 1,556 | 1,581 | 1,556 | 1,575 | 9,500 |
| 2017/09/20 | 1,559 | 1,560 | 1,550 | 1,556 | 8,200 |
| 2017/09/19 | 1,554 | 1,558 | 1,550 | 1,558 | 6,300 |
| 2017/09/15 | 1,542 | 1,556 | 1,535 | 1,554 | 9,100 |
| 2017/09/14 | 1,540 | 1,549 | 1,535 | 1,542 | 5,500 |
| 2017/09/13 | 1,552 | 1,555 | 1,544 | 1,545 | 5,000 |
| 2017/09/12 | 1,557 | 1,559 | 1,548 | 1,552 | 6,300 |
| 2017/09/11 | 1,553 | 1,560 | 1,553 | 1,555 | 6,300 |
| 2017/09/08 | 1,548 | 1,556 | 1,547 | 1,553 | 16,300 |
| 2017/09/07 | 1,532 | 1,548 | 1,532 | 1,545 | 14,100 |
| 2017/09/06 | 1,529 | 1,538 | 1,526 | 1,532 | 6,900 |
| 2017/09/05 | 1,546 | 1,548 | 1,526 | 1,533 | 8,600 |
| 2017/09/04 | 1,550 | 1,550 | 1,534 | 1,537 | 10,900 |
| 2017/09/01 | 1,529 | 1,543 | 1,529 | 1,532 | 9,500 |
| 2017/08/31 | 1,530 | 1,535 | 1,521 | 1,529 | 7,000 |
| 2017/08/30 | 1,525 | 1,528 | 1,522 | 1,527 | 2,300 |
| 2017/08/29 | 1,528 | 1,529 | 1,513 | 1,521 | 5,100 |
| 2017/08/28 | 1,520 | 1,530 | 1,518 | 1,529 | 8,700 |
| 2017/08/25 | 1,515 | 1,520 | 1,508 | 1,508 | 4,800 |
| 2017/08/24 | 1,510 | 1,515 | 1,506 | 1,514 | 5,200 |
| 2017/08/23 | 1,505 | 1,510 | 1,501 | 1,505 | 4,000 |
| 2017/08/22 | 1,500 | 1,510 | 1,500 | 1,506 | 8,300 |
| 2017/08/21 | 1,495 | 1,499 | 1,493 | 1,497 | 2,100 |
| 2017/08/18 | 1,501 | 1,501 | 1,490 | 1,495 | 4,400 |
| 2017/08/17 | 1,500 | 1,505 | 1,500 | 1,501 | 2,300 |
| 2017/08/16 | 1,486 | 1,499 | 1,486 | 1,499 | 7,000 |
| 2017/08/15 | 1,477 | 1,492 | 1,477 | 1,486 | 3,800 |
| 2017/08/14 | 1,481 | 1,484 | 1,475 | 1,476 | 8,600 |
| 2017/08/10 | 1,490 | 1,493 | 1,485 | 1,492 | 2,600 |
| 2017/08/09 | 1,487 | 1,494 | 1,486 | 1,491 | 4,600 |
| 2017/08/08 | 1,497 | 1,505 | 1,483 | 1,493 | 7,300 |
| 2017/08/07 | 1,500 | 1,510 | 1,500 | 1,504 | 8,000 |
| 2017/08/04 | 1,500 | 1,502 | 1,487 | 1,500 | 5,600 |
| 2017/08/03 | 1,500 | 1,503 | 1,495 | 1,500 | 4,200 |
| 2017/08/02 | 1,500 | 1,502 | 1,495 | 1,500 | 5,600 |
| 2017/08/01 | 1,500 | 1,500 | 1,492 | 1,497 | 7,800 |
| 2017/07/31 | 1,484 | 1,496 | 1,476 | 1,490 | 11,100 |
| 2017/07/28 | 1,476 | 1,484 | 1,472 | 1,483 | 5,000 |
| 2017/07/27 | 1,471 | 1,477 | 1,471 | 1,472 | 2,200 |
| 2017/07/26 | 1,472 | 1,475 | 1,466 | 1,470 | 2,400 |
| 2017/07/25 | 1,482 | 1,482 | 1,466 | 1,472 | 5,600 |
| 2017/07/24 | 1,477 | 1,485 | 1,474 | 1,482 | 6,800 |
| 2017/07/21 | 1,473 | 1,479 | 1,471 | 1,477 | 8,700 |
| 2017/07/20 | 1,470 | 1,475 | 1,467 | 1,472 | 6,800 |
| 2017/07/19 | 1,470 | 1,475 | 1,464 | 1,470 | 5,600 |
| 2017/07/18 | 1,471 | 1,488 | 1,470 | 1,474 | 9,800 |
| 2017/07/14 | 1,467 | 1,471 | 1,464 | 1,469 | 10,600 |
| 2017/07/13 | 1,455 | 1,465 | 1,455 | 1,463 | 2,700 |
| 2017/07/12 | 1,457 | 1,458 | 1,451 | 1,453 | 6,400 |
| 2017/07/11 | 1,455 | 1,460 | 1,453 | 1,454 | 3,900 |
| 2017/07/10 | 1,464 | 1,464 | 1,455 | 1,455 | 2,500 |
| 2017/07/07 | 1,457 | 1,458 | 1,453 | 1,453 | 5,800 |
| 2017/07/06 | 1,458 | 1,460 | 1,455 | 1,457 | 3,800 |
| 2017/07/05 | 1,457 | 1,460 | 1,457 | 1,458 | 2,900 |
| 2017/07/04 | 1,459 | 1,462 | 1,455 | 1,457 | 4,800 |
| 2017/07/03 | 1,455 | 1,465 | 1,455 | 1,459 | 5,500 |
| 2017/06/30 | 1,455 | 1,460 | 1,455 | 1,455 | 5,700 |
| 2017/06/29 | 1,463 | 1,465 | 1,457 | 1,459 | 4,200 |
| 2017/06/28 | 1,461 | 1,464 | 1,458 | 1,461 | 4,600 |
| 2017/06/27 | 1,463 | 1,465 | 1,462 | 1,464 | 2,100 |
| 2017/06/26 | 1,460 | 1,467 | 1,460 | 1,463 | 3,900 |
| 2017/06/23 | 1,459 | 1,461 | 1,456 | 1,461 | 4,000 |
| 2017/06/22 | 1,464 | 1,464 | 1,459 | 1,459 | 3,400 |
| 2017/06/21 | 1,464 | 1,464 | 1,460 | 1,460 | 3,600 |
| 2017/06/20 | 1,451 | 1,468 | 1,451 | 1,464 | 7,100 |
| 2017/06/19 | 1,454 | 1,458 | 1,450 | 1,457 | 5,900 |
| 2017/06/16 | 1,461 | 1,461 | 1,452 | 1,454 | 4,900 |
| 2017/06/15 | 1,452 | 1,455 | 1,451 | 1,451 | 2,100 |
| 2017/06/14 | 1,453 | 1,460 | 1,452 | 1,452 | 6,200 |
| 2017/06/13 | 1,454 | 1,455 | 1,453 | 1,453 | 4,100 |
| 2017/06/12 | 1,453 | 1,455 | 1,451 | 1,452 | 2,800 |
| 2017/06/09 | 1,451 | 1,458 | 1,451 | 1,454 | 5,700 |
| 2017/06/08 | 1,471 | 1,471 | 1,456 | 1,456 | 4,100 |
| 2017/06/07 | 1,461 | 1,471 | 1,460 | 1,462 | 3,600 |
| 2017/06/06 | 1,460 | 1,471 | 1,460 | 1,467 | 4,700 |
| 2017/06/05 | 1,456 | 1,465 | 1,454 | 1,459 | 5,900 |
| 2017/06/02 | 1,473 | 1,473 | 1,453 | 1,464 | 7,200 |
| 2017/06/01 | 1,454 | 1,460 | 1,450 | 1,454 | 4,700 |
| 2017/05/31 | 1,477 | 1,477 | 1,451 | 1,451 | 5,700 |
| 2017/05/30 | 1,478 | 1,478 | 1,458 | 1,476 | 8,700 |
| 2017/05/29 | 1,476 | 1,480 | 1,475 | 1,477 | 4,200 |
| 2017/05/26 | 1,477 | 1,483 | 1,476 | 1,476 | 2,800 |
| 2017/05/25 | 1,482 | 1,486 | 1,473 | 1,483 | 5,300 |
| 2017/05/24 | 1,489 | 1,489 | 1,475 | 1,486 | 2,400 |
| 2017/05/23 | 1,480 | 1,485 | 1,474 | 1,474 | 3,500 |
| 2017/05/22 | 1,485 | 1,485 | 1,477 | 1,485 | 3,300 |
| 2017/05/19 | 1,468 | 1,479 | 1,468 | 1,479 | 2,800 |
| 2017/05/18 | 1,457 | 1,473 | 1,457 | 1,468 | 8,500 |
| 2017/05/17 | 1,477 | 1,488 | 1,477 | 1,487 | 1,700 |
| 2017/05/16 | 1,475 | 1,487 | 1,475 | 1,487 | 5,000 |
| 2017/05/15 | 1,479 | 1,481 | 1,467 | 1,474 | 3,300 |
| 2017/05/12 | 1,488 | 1,495 | 1,464 | 1,479 | 3,600 |
| 2017/05/11 | 1,495 | 1,499 | 1,455 | 1,488 | 5,900 |
| 2017/05/10 | 1,500 | 1,500 | 1,480 | 1,495 | 4,000 |
| 2017/05/09 | 1,513 | 1,513 | 1,492 | 1,505 | 6,500 |
| 2017/05/08 | 1,502 | 1,515 | 1,502 | 1,513 | 9,000 |
| 2017/05/02 | 1,500 | 1,508 | 1,500 | 1,502 | 10,200 |
| 2017/05/01 | 1,477 | 1,495 | 1,476 | 1,494 | 6,900 |
| 2017/04/28 | 1,483 | 1,483 | 1,472 | 1,472 | 4,000 |
| 2017/04/27 | 1,450 | 1,468 | 1,450 | 1,468 | 7,200 |
| 2017/04/26 | 1,444 | 1,449 | 1,444 | 1,449 | 3,300 |
| 2017/04/25 | 1,441 | 1,449 | 1,440 | 1,444 | 4,100 |
| 2017/04/24 | 1,442 | 1,444 | 1,428 | 1,441 | 4,700 |
| 2017/04/21 | 1,429 | 1,433 | 1,423 | 1,430 | 5,700 |
| 2017/04/20 | 1,421 | 1,434 | 1,421 | 1,423 | 5,100 |
| 2017/04/19 | 1,424 | 1,438 | 1,423 | 1,423 | 3,200 |
| 2017/04/18 | 1,448 | 1,448 | 1,424 | 1,425 | 3,700 |
| 2017/04/17 | 1,408 | 1,423 | 1,408 | 1,418 | 3,000 |
| 2017/04/14 | 1,408 | 1,426 | 1,405 | 1,406 | 6,300 |
| 2017/04/13 | 1,415 | 1,428 | 1,407 | 1,408 | 8,600 |
| 2017/04/12 | 1,459 | 1,459 | 1,416 | 1,421 | 6,500 |
| 2017/04/11 | 1,418 | 1,429 | 1,418 | 1,429 | 1,800 |
| 2017/04/10 | 1,410 | 1,443 | 1,410 | 1,413 | 5,000 |
| 2017/04/07 | 1,405 | 1,435 | 1,404 | 1,415 | 5,200 |
| 2017/04/06 | 1,415 | 1,430 | 1,401 | 1,405 | 12,700 |
| 2017/04/05 | 1,457 | 1,457 | 1,403 | 1,418 | 8,500 |
| 2017/04/04 | 1,446 | 1,458 | 1,435 | 1,458 | 5,100 |
| 2017/04/03 | 1,450 | 1,459 | 1,402 | 1,446 | 11,900 |
| 2017/03/31 | 1,470 | 1,470 | 1,459 | 1,460 | 10,800 |
| 2017/03/30 | 1,498 | 1,498 | 1,463 | 1,470 | 8,800 |
| 2017/03/29 | 1,476 | 1,515 | 1,476 | 1,503 | 12,800 |
| 2017/03/28 | 1,520 | 1,535 | 1,520 | 1,534 | 12,400 |
| 2017/03/27 | 1,519 | 1,539 | 1,517 | 1,520 | 6,700 |
| 2017/03/24 | 1,512 | 1,520 | 1,512 | 1,519 | 3,100 |
| 2017/03/23 | 1,520 | 1,532 | 1,511 | 1,511 | 7,600 |
| 2017/03/22 | 1,530 | 1,533 | 1,521 | 1,521 | 9,100 |
| 2017/03/21 | 1,527 | 1,532 | 1,527 | 1,530 | 4,800 |
| 2017/03/17 | 1,527 | 1,534 | 1,527 | 1,527 | 3,200 |
| 2017/03/16 | 1,535 | 1,536 | 1,525 | 1,533 | 8,500 |
| 2017/03/15 | 1,535 | 1,539 | 1,534 | 1,535 | 4,800 |
| 2017/03/14 | 1,539 | 1,539 | 1,526 | 1,538 | 5,900 |
| 2017/03/13 | 1,535 | 1,540 | 1,531 | 1,536 | 6,500 |
| 2017/03/10 | 1,530 | 1,538 | 1,525 | 1,530 | 11,100 |
| 2017/03/09 | 1,520 | 1,525 | 1,520 | 1,522 | 6,900 |
| 2017/03/08 | 1,521 | 1,522 | 1,516 | 1,520 | 4,100 |
| 2017/03/07 | 1,517 | 1,524 | 1,517 | 1,522 | 6,500 |
| 2017/03/06 | 1,516 | 1,522 | 1,516 | 1,519 | 3,500 |
| 2017/03/03 | 1,524 | 1,524 | 1,511 | 1,518 | 7,900 |
| 2017/03/02 | 1,519 | 1,522 | 1,510 | 1,520 | 13,400 |
| 2017/03/01 | 1,508 | 1,517 | 1,506 | 1,517 | 6,200 |
| 2017/02/28 | 1,515 | 1,522 | 1,510 | 1,510 | 8,400 |
| 2017/02/27 | 1,521 | 1,521 | 1,506 | 1,511 | 8,600 |
| 2017/02/24 | 1,533 | 1,533 | 1,515 | 1,518 | 9,400 |
| 2017/02/23 | 1,517 | 1,529 | 1,516 | 1,528 | 9,800 |
| 2017/02/22 | 1,513 | 1,519 | 1,510 | 1,517 | 8,200 |
| 2017/02/21 | 1,508 | 1,512 | 1,507 | 1,510 | 8,700 |
| 2017/02/20 | 1,507 | 1,514 | 1,503 | 1,507 | 5,400 |
| 2017/02/17 | 1,501 | 1,507 | 1,494 | 1,507 | 5,400 |
| 2017/02/16 | 1,504 | 1,510 | 1,501 | 1,503 | 3,200 |
| 2017/02/15 | 1,507 | 1,510 | 1,500 | 1,505 | 8,000 |
| 2017/02/14 | 1,499 | 1,515 | 1,496 | 1,503 | 13,700 |
| 2017/02/13 | 1,494 | 1,499 | 1,482 | 1,497 | 10,000 |
| 2017/02/10 | 1,482 | 1,488 | 1,474 | 1,487 | 8,400 |
| 2017/02/09 | 1,490 | 1,490 | 1,481 | 1,482 | 9,000 |
| 2017/02/08 | 1,494 | 1,495 | 1,485 | 1,492 | 7,900 |
| 2017/02/07 | 1,490 | 1,500 | 1,487 | 1,494 | 4,800 |
| 2017/02/06 | 1,488 | 1,500 | 1,488 | 1,494 | 9,400 |
| 2017/02/03 | 1,508 | 1,508 | 1,485 | 1,485 | 20,300 |
| 2017/02/02 | 1,529 | 1,529 | 1,514 | 1,517 | 13,600 |
| 2017/02/01 | 1,530 | 1,547 | 1,520 | 1,528 | 20,300 |
| 2017/01/31 | 1,507 | 1,530 | 1,507 | 1,527 | 23,100 |
| 2017/01/30 | 1,491 | 1,510 | 1,489 | 1,507 | 19,600 |
| 2017/01/27 | 1,487 | 1,493 | 1,487 | 1,491 | 8,900 |
| 2017/01/26 | 1,488 | 1,492 | 1,480 | 1,491 | 15,100 |
| 2017/01/25 | 1,485 | 1,488 | 1,475 | 1,480 | 12,900 |
| 2017/01/24 | 1,470 | 1,485 | 1,462 | 1,480 | 13,200 |
| 2017/01/23 | 1,479 | 1,482 | 1,468 | 1,471 | 15,400 |
| 2017/01/20 | 1,458 | 1,475 | 1,457 | 1,467 | 14,000 |
| 2017/01/19 | 1,444 | 1,458 | 1,441 | 1,455 | 10,500 |
| 2017/01/18 | 1,442 | 1,448 | 1,437 | 1,444 | 9,200 |
| 2017/01/17 | 1,450 | 1,450 | 1,441 | 1,443 | 8,200 |
| 2017/01/16 | 1,440 | 1,446 | 1,430 | 1,444 | 8,300 |
| 2017/01/13 | 1,430 | 1,440 | 1,430 | 1,438 | 7,100 |
| 2017/01/12 | 1,439 | 1,440 | 1,432 | 1,433 | 7,500 |
| 2017/01/11 | 1,435 | 1,438 | 1,431 | 1,434 | 6,500 |
| 2017/01/10 | 1,426 | 1,436 | 1,421 | 1,430 | 10,700 |
| 2017/01/06 | 1,425 | 1,432 | 1,418 | 1,426 | 9,800 |
| 2017/01/05 | 1,423 | 1,428 | 1,420 | 1,425 | 8,300 |
| 2017/01/04 | 1,413 | 1,427 | 1,411 | 1,425 | 10,500 |