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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,259 | 1,300 | 1,259 | 1,293 | 8,800 |
| 2018/12/27 | 1,248 | 1,283 | 1,241 | 1,267 | 18,500 |
| 2018/12/26 | 1,185 | 1,228 | 1,185 | 1,222 | 18,900 |
| 2018/12/25 | 1,200 | 1,201 | 1,170 | 1,190 | 60,300 |
| 2018/12/21 | 1,286 | 1,289 | 1,220 | 1,233 | 45,700 |
| 2018/12/20 | 1,300 | 1,307 | 1,282 | 1,286 | 19,500 |
| 2018/12/19 | 1,294 | 1,300 | 1,291 | 1,299 | 8,400 |
| 2018/12/18 | 1,313 | 1,313 | 1,296 | 1,300 | 19,700 |
| 2018/12/17 | 1,335 | 1,335 | 1,322 | 1,324 | 14,300 |
| 2018/12/14 | 1,329 | 1,345 | 1,329 | 1,335 | 12,400 |
| 2018/12/13 | 1,332 | 1,357 | 1,332 | 1,354 | 9,000 |
| 2018/12/12 | 1,317 | 1,343 | 1,316 | 1,329 | 24,500 |
| 2018/12/11 | 1,356 | 1,356 | 1,300 | 1,318 | 29,400 |
| 2018/12/10 | 1,363 | 1,366 | 1,350 | 1,350 | 15,600 |
| 2018/12/07 | 1,360 | 1,385 | 1,360 | 1,385 | 12,500 |
| 2018/12/06 | 1,395 | 1,395 | 1,352 | 1,359 | 43,300 |
| 2018/12/05 | 1,405 | 1,415 | 1,398 | 1,400 | 21,600 |
| 2018/12/04 | 1,424 | 1,426 | 1,411 | 1,413 | 9,900 |
| 2018/12/03 | 1,415 | 1,425 | 1,415 | 1,420 | 7,900 |
| 2018/11/30 | 1,408 | 1,417 | 1,407 | 1,415 | 7,500 |
| 2018/11/29 | 1,409 | 1,416 | 1,407 | 1,407 | 7,500 |
| 2018/11/28 | 1,428 | 1,429 | 1,392 | 1,409 | 31,200 |
| 2018/11/27 | 1,440 | 1,440 | 1,420 | 1,430 | 10,600 |
| 2018/11/26 | 1,436 | 1,440 | 1,422 | 1,427 | 10,000 |
| 2018/11/22 | 1,441 | 1,454 | 1,435 | 1,440 | 4,600 |
| 2018/11/21 | 1,442 | 1,442 | 1,435 | 1,436 | 5,000 |
| 2018/11/20 | 1,442 | 1,445 | 1,442 | 1,442 | 2,200 |
| 2018/11/19 | 1,435 | 1,450 | 1,433 | 1,440 | 3,000 |
| 2018/11/16 | 1,454 | 1,455 | 1,425 | 1,429 | 6,800 |
| 2018/11/15 | 1,467 | 1,469 | 1,451 | 1,454 | 3,800 |
| 2018/11/14 | 1,466 | 1,476 | 1,464 | 1,467 | 3,000 |
| 2018/11/13 | 1,463 | 1,472 | 1,456 | 1,466 | 3,000 |
| 2018/11/12 | 1,463 | 1,479 | 1,463 | 1,477 | 2,800 |
| 2018/11/09 | 1,477 | 1,477 | 1,461 | 1,468 | 4,300 |
| 2018/11/08 | 1,468 | 1,480 | 1,468 | 1,473 | 2,500 |
| 2018/11/07 | 1,462 | 1,474 | 1,462 | 1,464 | 5,600 |
| 2018/11/06 | 1,452 | 1,460 | 1,452 | 1,453 | 4,800 |
| 2018/11/05 | 1,461 | 1,461 | 1,452 | 1,452 | 3,100 |
| 2018/11/02 | 1,459 | 1,462 | 1,428 | 1,462 | 8,800 |
| 2018/11/01 | 1,427 | 1,459 | 1,426 | 1,456 | 12,200 |
| 2018/10/31 | 1,423 | 1,441 | 1,423 | 1,427 | 12,300 |
| 2018/10/30 | 1,420 | 1,466 | 1,420 | 1,466 | 15,200 |
| 2018/10/29 | 1,450 | 1,453 | 1,428 | 1,437 | 6,500 |
| 2018/10/26 | 1,424 | 1,450 | 1,410 | 1,436 | 12,000 |
| 2018/10/25 | 1,431 | 1,433 | 1,420 | 1,422 | 20,300 |
| 2018/10/24 | 1,448 | 1,456 | 1,442 | 1,443 | 25,200 |
| 2018/10/23 | 1,474 | 1,477 | 1,463 | 1,464 | 10,200 |
| 2018/10/22 | 1,484 | 1,494 | 1,473 | 1,473 | 10,300 |
| 2018/10/19 | 1,483 | 1,490 | 1,480 | 1,482 | 4,700 |
| 2018/10/18 | 1,488 | 1,500 | 1,483 | 1,485 | 12,800 |
| 2018/10/17 | 1,493 | 1,515 | 1,485 | 1,488 | 12,300 |
| 2018/10/16 | 1,481 | 1,486 | 1,479 | 1,486 | 7,800 |
| 2018/10/15 | 1,500 | 1,500 | 1,480 | 1,480 | 8,500 |
| 2018/10/12 | 1,490 | 1,510 | 1,489 | 1,492 | 15,600 |
| 2018/10/11 | 1,498 | 1,499 | 1,484 | 1,491 | 22,500 |
| 2018/10/10 | 1,515 | 1,515 | 1,505 | 1,505 | 7,700 |
| 2018/10/09 | 1,530 | 1,530 | 1,517 | 1,517 | 5,700 |
| 2018/10/05 | 1,536 | 1,540 | 1,524 | 1,533 | 6,900 |
| 2018/10/04 | 1,556 | 1,558 | 1,530 | 1,537 | 7,800 |
| 2018/10/03 | 1,556 | 1,556 | 1,535 | 1,535 | 8,600 |
| 2018/10/02 | 1,547 | 1,560 | 1,547 | 1,556 | 10,700 |
| 2018/10/01 | 1,533 | 1,551 | 1,527 | 1,549 | 7,600 |
| 2018/09/28 | 1,518 | 1,540 | 1,517 | 1,537 | 8,200 |
| 2018/09/27 | 1,543 | 1,545 | 1,511 | 1,515 | 7,700 |
| 2018/09/26 | 1,550 | 1,555 | 1,530 | 1,554 | 9,200 |
| 2018/09/25 | 1,540 | 1,559 | 1,530 | 1,559 | 22,700 |
| 2018/09/21 | 1,538 | 1,538 | 1,528 | 1,529 | 14,300 |
| 2018/09/20 | 1,537 | 1,539 | 1,529 | 1,529 | 18,500 |
| 2018/09/19 | 1,517 | 1,532 | 1,510 | 1,529 | 10,700 |
| 2018/09/18 | 1,501 | 1,507 | 1,497 | 1,505 | 15,200 |
| 2018/09/14 | 1,499 | 1,505 | 1,499 | 1,501 | 11,200 |
| 2018/09/13 | 1,494 | 1,503 | 1,492 | 1,499 | 5,500 |
| 2018/09/12 | 1,495 | 1,495 | 1,488 | 1,494 | 7,900 |
| 2018/09/11 | 1,500 | 1,500 | 1,493 | 1,499 | 13,400 |
| 2018/09/10 | 1,498 | 1,500 | 1,495 | 1,500 | 10,600 |
| 2018/09/07 | 1,500 | 1,500 | 1,496 | 1,498 | 8,000 |
| 2018/09/06 | 1,503 | 1,504 | 1,494 | 1,501 | 16,800 |
| 2018/09/05 | 1,509 | 1,510 | 1,503 | 1,507 | 13,400 |
| 2018/09/04 | 1,517 | 1,517 | 1,505 | 1,507 | 9,700 |
| 2018/09/03 | 1,525 | 1,525 | 1,513 | 1,515 | 13,100 |
| 2018/08/31 | 1,521 | 1,523 | 1,517 | 1,517 | 5,700 |
| 2018/08/30 | 1,528 | 1,530 | 1,516 | 1,521 | 13,100 |
| 2018/08/29 | 1,528 | 1,532 | 1,525 | 1,527 | 14,000 |
| 2018/08/28 | 1,546 | 1,546 | 1,526 | 1,527 | 7,000 |
| 2018/08/27 | 1,530 | 1,534 | 1,517 | 1,524 | 11,200 |
| 2018/08/24 | 1,530 | 1,530 | 1,503 | 1,510 | 20,700 |
| 2018/08/23 | 1,522 | 1,526 | 1,518 | 1,518 | 6,500 |
| 2018/08/22 | 1,519 | 1,530 | 1,515 | 1,518 | 17,800 |
| 2018/08/21 | 1,528 | 1,528 | 1,514 | 1,523 | 5,500 |
| 2018/08/20 | 1,537 | 1,537 | 1,523 | 1,528 | 5,900 |
| 2018/08/17 | 1,530 | 1,530 | 1,524 | 1,527 | 4,400 |
| 2018/08/16 | 1,531 | 1,531 | 1,505 | 1,513 | 14,800 |
| 2018/08/15 | 1,546 | 1,550 | 1,535 | 1,537 | 15,800 |
| 2018/08/14 | 1,556 | 1,557 | 1,544 | 1,550 | 13,900 |
| 2018/08/13 | 1,565 | 1,573 | 1,554 | 1,558 | 7,800 |
| 2018/08/10 | 1,567 | 1,567 | 1,552 | 1,562 | 11,700 |
| 2018/08/09 | 1,576 | 1,576 | 1,560 | 1,563 | 14,600 |
| 2018/08/08 | 1,577 | 1,577 | 1,566 | 1,568 | 14,200 |
| 2018/08/07 | 1,576 | 1,578 | 1,565 | 1,572 | 16,500 |
| 2018/08/06 | 1,578 | 1,578 | 1,556 | 1,561 | 14,000 |
| 2018/08/03 | 1,585 | 1,586 | 1,563 | 1,563 | 6,700 |
| 2018/08/02 | 1,581 | 1,581 | 1,565 | 1,565 | 7,100 |
| 2018/08/01 | 1,572 | 1,579 | 1,572 | 1,573 | 9,500 |
| 2018/07/31 | 1,579 | 1,584 | 1,572 | 1,572 | 8,000 |
| 2018/07/30 | 1,586 | 1,586 | 1,560 | 1,579 | 15,500 |
| 2018/07/27 | 1,593 | 1,600 | 1,581 | 1,585 | 14,500 |
| 2018/07/26 | 1,590 | 1,590 | 1,580 | 1,584 | 9,700 |
| 2018/07/25 | 1,594 | 1,594 | 1,576 | 1,581 | 4,400 |
| 2018/07/24 | 1,594 | 1,594 | 1,578 | 1,583 | 6,000 |
| 2018/07/23 | 1,583 | 1,591 | 1,573 | 1,585 | 11,500 |
| 2018/07/20 | 1,580 | 1,589 | 1,575 | 1,583 | 5,600 |
| 2018/07/19 | 1,575 | 1,589 | 1,572 | 1,579 | 12,100 |
| 2018/07/18 | 1,577 | 1,580 | 1,565 | 1,572 | 8,500 |
| 2018/07/17 | 1,564 | 1,577 | 1,564 | 1,565 | 8,800 |
| 2018/07/13 | 1,589 | 1,589 | 1,579 | 1,584 | 5,300 |
| 2018/07/12 | 1,590 | 1,590 | 1,575 | 1,577 | 9,800 |
| 2018/07/11 | 1,581 | 1,596 | 1,575 | 1,575 | 13,600 |
| 2018/07/10 | 1,592 | 1,596 | 1,570 | 1,581 | 11,000 |
| 2018/07/09 | 1,565 | 1,584 | 1,555 | 1,575 | 13,400 |
| 2018/07/06 | 1,551 | 1,565 | 1,547 | 1,562 | 9,600 |
| 2018/07/05 | 1,570 | 1,570 | 1,540 | 1,547 | 13,200 |
| 2018/07/04 | 1,576 | 1,588 | 1,563 | 1,570 | 8,900 |
| 2018/07/03 | 1,615 | 1,616 | 1,567 | 1,593 | 18,400 |
| 2018/07/02 | 1,637 | 1,639 | 1,613 | 1,613 | 9,000 |
| 2018/06/29 | 1,633 | 1,659 | 1,633 | 1,636 | 3,600 |
| 2018/06/28 | 1,660 | 1,661 | 1,628 | 1,633 | 9,500 |
| 2018/06/27 | 1,672 | 1,686 | 1,655 | 1,657 | 4,000 |
| 2018/06/26 | 1,696 | 1,696 | 1,657 | 1,662 | 5,100 |
| 2018/06/25 | 1,676 | 1,701 | 1,671 | 1,672 | 3,600 |
| 2018/06/22 | 1,715 | 1,715 | 1,663 | 1,682 | 8,300 |
| 2018/06/21 | 1,706 | 1,713 | 1,697 | 1,697 | 3,500 |
| 2018/06/20 | 1,704 | 1,711 | 1,696 | 1,704 | 5,300 |
| 2018/06/19 | 1,718 | 1,719 | 1,704 | 1,705 | 4,100 |
| 2018/06/18 | 1,735 | 1,735 | 1,716 | 1,718 | 4,300 |
| 2018/06/15 | 1,751 | 1,751 | 1,717 | 1,723 | 3,300 |
| 2018/06/14 | 1,739 | 1,739 | 1,723 | 1,730 | 2,600 |
| 2018/06/13 | 1,732 | 1,739 | 1,726 | 1,733 | 3,300 |
| 2018/06/12 | 1,754 | 1,754 | 1,735 | 1,739 | 3,500 |
| 2018/06/11 | 1,755 | 1,755 | 1,732 | 1,743 | 1,900 |
| 2018/06/08 | 1,727 | 1,738 | 1,727 | 1,732 | 3,700 |
| 2018/06/07 | 1,731 | 1,750 | 1,731 | 1,750 | 1,800 |
| 2018/06/06 | 1,745 | 1,745 | 1,727 | 1,733 | 1,600 |
| 2018/06/05 | 1,724 | 1,746 | 1,724 | 1,746 | 1,700 |
| 2018/06/04 | 1,710 | 1,735 | 1,710 | 1,728 | 2,600 |
| 2018/06/01 | 1,709 | 1,713 | 1,705 | 1,710 | 2,000 |
| 2018/05/31 | 1,715 | 1,736 | 1,710 | 1,710 | 2,500 |
| 2018/05/30 | 1,731 | 1,731 | 1,715 | 1,717 | 2,700 |
| 2018/05/29 | 1,752 | 1,752 | 1,728 | 1,736 | 2,800 |
| 2018/05/28 | 1,739 | 1,755 | 1,739 | 1,745 | 2,100 |
| 2018/05/25 | 1,744 | 1,745 | 1,731 | 1,743 | 2,800 |
| 2018/05/24 | 1,747 | 1,751 | 1,741 | 1,751 | 2,300 |
| 2018/05/23 | 1,755 | 1,755 | 1,746 | 1,749 | 2,200 |
| 2018/05/22 | 1,748 | 1,757 | 1,748 | 1,755 | 1,800 |
| 2018/05/21 | 1,753 | 1,754 | 1,745 | 1,747 | 3,200 |
| 2018/05/18 | 1,757 | 1,767 | 1,753 | 1,760 | 3,200 |
| 2018/05/17 | 1,789 | 1,789 | 1,756 | 1,763 | 6,500 |
| 2018/05/16 | 1,778 | 1,794 | 1,778 | 1,789 | 2,600 |
| 2018/05/15 | 1,800 | 1,800 | 1,786 | 1,797 | 2,700 |
| 2018/05/14 | 1,780 | 1,799 | 1,773 | 1,799 | 6,600 |
| 2018/05/11 | 1,770 | 1,774 | 1,763 | 1,770 | 3,200 |
| 2018/05/10 | 1,795 | 1,798 | 1,775 | 1,777 | 3,200 |
| 2018/05/09 | 1,783 | 1,797 | 1,783 | 1,790 | 6,400 |
| 2018/05/08 | 1,748 | 1,774 | 1,748 | 1,772 | 7,300 |
| 2018/05/07 | 1,728 | 1,743 | 1,725 | 1,743 | 6,800 |
| 2018/05/02 | 1,700 | 1,724 | 1,700 | 1,716 | 2,800 |
| 2018/05/01 | 1,706 | 1,723 | 1,678 | 1,684 | 12,900 |
| 2018/04/27 | 1,706 | 1,706 | 1,691 | 1,704 | 2,800 |
| 2018/04/26 | 1,690 | 1,709 | 1,686 | 1,701 | 5,800 |
| 2018/04/25 | 1,687 | 1,698 | 1,685 | 1,689 | 4,400 |
| 2018/04/24 | 1,690 | 1,700 | 1,685 | 1,700 | 6,100 |
| 2018/04/23 | 1,700 | 1,700 | 1,687 | 1,690 | 3,100 |
| 2018/04/20 | 1,703 | 1,703 | 1,686 | 1,700 | 4,600 |
| 2018/04/19 | 1,705 | 1,705 | 1,687 | 1,703 | 3,500 |
| 2018/04/18 | 1,715 | 1,715 | 1,687 | 1,706 | 5,400 |
| 2018/04/17 | 1,717 | 1,717 | 1,701 | 1,704 | 2,300 |
| 2018/04/16 | 1,718 | 1,718 | 1,702 | 1,713 | 2,600 |
| 2018/04/13 | 1,704 | 1,720 | 1,704 | 1,720 | 3,200 |
| 2018/04/12 | 1,715 | 1,716 | 1,702 | 1,716 | 2,600 |
| 2018/04/11 | 1,722 | 1,734 | 1,717 | 1,728 | 2,500 |
| 2018/04/10 | 1,723 | 1,729 | 1,702 | 1,722 | 3,400 |
| 2018/04/09 | 1,724 | 1,725 | 1,701 | 1,713 | 4,800 |
| 2018/04/06 | 1,770 | 1,770 | 1,722 | 1,730 | 6,300 |
| 2018/04/05 | 1,779 | 1,780 | 1,759 | 1,777 | 3,100 |
| 2018/04/04 | 1,731 | 1,748 | 1,723 | 1,748 | 3,300 |
| 2018/04/03 | 1,729 | 1,729 | 1,712 | 1,728 | 2,900 |
| 2018/04/02 | 1,727 | 1,740 | 1,700 | 1,730 | 4,600 |
| 2018/03/30 | 1,742 | 1,754 | 1,727 | 1,727 | 3,200 |
| 2018/03/29 | 1,710 | 1,740 | 1,701 | 1,739 | 2,800 |
| 2018/03/28 | 1,687 | 1,728 | 1,687 | 1,703 | 3,900 |
| 2018/03/27 | 1,746 | 1,781 | 1,740 | 1,755 | 9,400 |
| 2018/03/26 | 1,723 | 1,736 | 1,711 | 1,736 | 4,900 |
| 2018/03/23 | 1,799 | 1,809 | 1,737 | 1,746 | 6,800 |
| 2018/03/22 | 1,784 | 1,801 | 1,784 | 1,801 | 5,100 |
| 2018/03/20 | 1,782 | 1,795 | 1,782 | 1,784 | 3,400 |
| 2018/03/19 | 1,797 | 1,810 | 1,783 | 1,789 | 2,300 |
| 2018/03/16 | 1,796 | 1,804 | 1,785 | 1,801 | 2,500 |
| 2018/03/15 | 1,810 | 1,816 | 1,793 | 1,796 | 3,500 |
| 2018/03/14 | 1,810 | 1,815 | 1,809 | 1,812 | 2,500 |
| 2018/03/13 | 1,807 | 1,821 | 1,801 | 1,816 | 3,300 |
| 2018/03/12 | 1,791 | 1,821 | 1,791 | 1,806 | 3,300 |
| 2018/03/09 | 1,803 | 1,812 | 1,789 | 1,789 | 4,700 |
| 2018/03/08 | 1,821 | 1,823 | 1,793 | 1,793 | 2,800 |
| 2018/03/07 | 1,822 | 1,833 | 1,793 | 1,793 | 4,500 |
| 2018/03/06 | 1,824 | 1,829 | 1,805 | 1,810 | 3,100 |
| 2018/03/05 | 1,815 | 1,818 | 1,789 | 1,794 | 3,500 |
| 2018/03/02 | 1,812 | 1,819 | 1,796 | 1,806 | 7,600 |
| 2018/03/01 | 1,818 | 1,855 | 1,818 | 1,833 | 7,500 |
| 2018/02/28 | 1,854 | 1,854 | 1,835 | 1,835 | 6,000 |
| 2018/02/27 | 1,863 | 1,881 | 1,863 | 1,870 | 1,600 |
| 2018/02/26 | 1,893 | 1,893 | 1,831 | 1,863 | 4,200 |
| 2018/02/23 | 1,877 | 1,893 | 1,877 | 1,880 | 2,600 |
| 2018/02/22 | 1,873 | 1,899 | 1,873 | 1,887 | 9,900 |
| 2018/02/21 | 1,883 | 1,883 | 1,857 | 1,873 | 3,200 |
| 2018/02/20 | 1,850 | 1,872 | 1,834 | 1,865 | 6,500 |
| 2018/02/19 | 1,806 | 1,846 | 1,805 | 1,826 | 6,400 |
| 2018/02/16 | 1,782 | 1,845 | 1,782 | 1,806 | 7,100 |
| 2018/02/15 | 1,761 | 1,794 | 1,761 | 1,778 | 8,900 |
| 2018/02/14 | 1,781 | 1,813 | 1,762 | 1,778 | 17,400 |
| 2018/02/13 | 1,878 | 1,878 | 1,821 | 1,821 | 12,400 |
| 2018/02/09 | 1,891 | 1,891 | 1,861 | 1,880 | 8,000 |
| 2018/02/08 | 1,937 | 1,945 | 1,918 | 1,920 | 5,600 |
| 2018/02/07 | 1,918 | 1,967 | 1,903 | 1,903 | 13,100 |
| 2018/02/06 | 1,901 | 1,965 | 1,835 | 1,890 | 48,900 |
| 2018/02/05 | 2,000 | 2,004 | 1,962 | 1,981 | 18,000 |
| 2018/02/02 | 2,019 | 2,019 | 2,004 | 2,006 | 4,200 |
| 2018/02/01 | 2,015 | 2,021 | 2,000 | 2,016 | 4,800 |
| 2018/01/31 | 1,987 | 2,015 | 1,945 | 2,013 | 21,700 |
| 2018/01/30 | 2,000 | 2,003 | 1,987 | 1,987 | 14,900 |
| 2018/01/29 | 2,003 | 2,022 | 2,000 | 2,000 | 7,600 |
| 2018/01/26 | 2,000 | 2,027 | 2,000 | 2,010 | 10,600 |
| 2018/01/25 | 2,002 | 2,015 | 1,995 | 2,004 | 8,200 |
| 2018/01/24 | 2,016 | 2,016 | 1,999 | 2,000 | 6,900 |
| 2018/01/23 | 2,009 | 2,022 | 2,000 | 2,020 | 12,300 |
| 2018/01/22 | 2,001 | 2,009 | 1,990 | 2,002 | 8,200 |
| 2018/01/19 | 1,991 | 2,007 | 1,991 | 2,001 | 5,200 |
| 2018/01/18 | 2,012 | 2,012 | 1,992 | 1,994 | 7,700 |
| 2018/01/17 | 2,000 | 2,015 | 1,986 | 2,010 | 11,500 |
| 2018/01/16 | 2,029 | 2,029 | 2,000 | 2,004 | 8,600 |
| 2018/01/15 | 2,038 | 2,047 | 2,031 | 2,031 | 7,100 |
| 2018/01/12 | 2,035 | 2,050 | 2,018 | 2,038 | 11,500 |
| 2018/01/11 | 2,000 | 2,042 | 2,000 | 2,033 | 12,000 |
| 2018/01/10 | 1,995 | 2,014 | 1,995 | 2,013 | 18,900 |
| 2018/01/09 | 2,000 | 2,010 | 1,988 | 2,004 | 13,700 |
| 2018/01/05 | 2,010 | 2,011 | 1,976 | 2,011 | 17,800 |
| 2018/01/04 | 1,967 | 2,010 | 1,957 | 2,007 | 25,100 |