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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,970 | 2,000 | 1,966 | 1,991 | 5,100 |
| 2021/12/29 | 1,945 | 1,985 | 1,945 | 1,970 | 4,800 |
| 2021/12/28 | 1,919 | 1,945 | 1,914 | 1,945 | 19,300 |
| 2021/12/27 | 2,009 | 2,009 | 1,880 | 1,918 | 38,800 |
| 2021/12/24 | 2,079 | 2,083 | 1,974 | 2,010 | 32,900 |
| 2021/12/23 | 2,049 | 2,070 | 2,049 | 2,070 | 15,400 |
| 2021/12/22 | 2,005 | 2,049 | 2,005 | 2,042 | 14,000 |
| 2021/12/21 | 1,973 | 1,999 | 1,973 | 1,999 | 10,400 |
| 2021/12/20 | 1,948 | 1,979 | 1,948 | 1,973 | 12,400 |
| 2021/12/17 | 1,929 | 1,939 | 1,924 | 1,939 | 6,500 |
| 2021/12/16 | 1,929 | 1,932 | 1,925 | 1,932 | 9,400 |
| 2021/12/15 | 1,915 | 1,924 | 1,915 | 1,924 | 4,900 |
| 2021/12/14 | 1,910 | 1,920 | 1,910 | 1,914 | 3,400 |
| 2021/12/13 | 1,904 | 1,905 | 1,896 | 1,905 | 3,400 |
| 2021/12/10 | 1,905 | 1,905 | 1,900 | 1,904 | 2,200 |
| 2021/12/09 | 1,891 | 1,905 | 1,891 | 1,905 | 4,700 |
| 2021/12/08 | 1,899 | 1,908 | 1,896 | 1,896 | 7,900 |
| 2021/12/07 | 1,903 | 1,909 | 1,899 | 1,907 | 5,500 |
| 2021/12/06 | 1,909 | 1,909 | 1,896 | 1,899 | 3,600 |
| 2021/12/03 | 1,900 | 1,900 | 1,891 | 1,896 | 3,800 |
| 2021/12/02 | 1,894 | 1,909 | 1,869 | 1,894 | 14,300 |
| 2021/12/01 | 1,856 | 1,858 | 1,849 | 1,849 | 6,700 |
| 2021/11/30 | 1,856 | 1,863 | 1,851 | 1,856 | 7,100 |
| 2021/11/29 | 1,829 | 1,852 | 1,814 | 1,841 | 10,100 |
| 2021/11/26 | 1,845 | 1,850 | 1,842 | 1,846 | 3,900 |
| 2021/11/25 | 1,843 | 1,851 | 1,843 | 1,845 | 3,900 |
| 2021/11/24 | 1,849 | 1,857 | 1,842 | 1,843 | 6,400 |
| 2021/11/22 | 1,840 | 1,857 | 1,840 | 1,849 | 3,800 |
| 2021/11/19 | 1,860 | 1,863 | 1,857 | 1,857 | 2,900 |
| 2021/11/18 | 1,874 | 1,875 | 1,863 | 1,863 | 2,800 |
| 2021/11/17 | 1,872 | 1,879 | 1,851 | 1,869 | 3,600 |
| 2021/11/16 | 1,870 | 1,874 | 1,866 | 1,872 | 2,900 |
| 2021/11/15 | 1,888 | 1,888 | 1,867 | 1,875 | 4,400 |
| 2021/11/12 | 1,880 | 1,883 | 1,870 | 1,883 | 5,200 |
| 2021/11/11 | 1,843 | 1,878 | 1,833 | 1,867 | 6,400 |
| 2021/11/10 | 1,868 | 1,879 | 1,862 | 1,862 | 8,700 |
| 2021/11/09 | 1,884 | 1,891 | 1,868 | 1,868 | 8,400 |
| 2021/11/08 | 1,868 | 1,890 | 1,868 | 1,884 | 6,500 |
| 2021/11/05 | 1,873 | 1,873 | 1,860 | 1,868 | 2,600 |
| 2021/11/04 | 1,850 | 1,873 | 1,842 | 1,873 | 11,800 |
| 2021/11/02 | 1,820 | 1,842 | 1,815 | 1,842 | 7,100 |
| 2021/11/01 | 1,800 | 1,826 | 1,797 | 1,826 | 11,300 |
| 2021/10/29 | 1,793 | 1,793 | 1,781 | 1,781 | 5,400 |
| 2021/10/28 | 1,771 | 1,781 | 1,766 | 1,781 | 6,100 |
| 2021/10/27 | 1,767 | 1,770 | 1,763 | 1,770 | 1,200 |
| 2021/10/26 | 1,758 | 1,766 | 1,755 | 1,766 | 4,400 |
| 2021/10/25 | 1,763 | 1,765 | 1,759 | 1,759 | 1,600 |
| 2021/10/22 | 1,758 | 1,765 | 1,753 | 1,759 | 2,500 |
| 2021/10/21 | 1,762 | 1,769 | 1,758 | 1,758 | 8,500 |
| 2021/10/20 | 1,749 | 1,762 | 1,739 | 1,762 | 8,300 |
| 2021/10/19 | 1,736 | 1,749 | 1,736 | 1,749 | 5,400 |
| 2021/10/18 | 1,741 | 1,747 | 1,737 | 1,743 | 6,400 |
| 2021/10/15 | 1,748 | 1,748 | 1,737 | 1,741 | 1,800 |
| 2021/10/14 | 1,748 | 1,748 | 1,732 | 1,745 | 5,900 |
| 2021/10/13 | 1,735 | 1,748 | 1,735 | 1,748 | 6,200 |
| 2021/10/12 | 1,740 | 1,749 | 1,738 | 1,740 | 2,900 |
| 2021/10/11 | 1,749 | 1,749 | 1,737 | 1,740 | 1,800 |
| 2021/10/08 | 1,740 | 1,748 | 1,736 | 1,736 | 5,100 |
| 2021/10/07 | 1,739 | 1,748 | 1,728 | 1,740 | 5,700 |
| 2021/10/06 | 1,738 | 1,747 | 1,737 | 1,739 | 6,000 |
| 2021/10/05 | 1,734 | 1,748 | 1,734 | 1,738 | 4,800 |
| 2021/10/04 | 1,740 | 1,743 | 1,732 | 1,742 | 8,200 |
| 2021/10/01 | 1,754 | 1,755 | 1,729 | 1,729 | 7,300 |
| 2021/09/30 | 1,760 | 1,774 | 1,755 | 1,755 | 4,400 |
| 2021/09/29 | 1,744 | 1,759 | 1,742 | 1,754 | 5,700 |
| 2021/09/28 | 1,761 | 1,774 | 1,759 | 1,774 | 7,100 |
| 2021/09/27 | 1,769 | 1,779 | 1,765 | 1,765 | 8,300 |
| 2021/09/24 | 1,722 | 1,767 | 1,722 | 1,765 | 16,200 |
| 2021/09/22 | 1,722 | 1,732 | 1,682 | 1,721 | 12,400 |
| 2021/09/21 | 1,709 | 1,740 | 1,709 | 1,736 | 13,500 |
| 2021/09/17 | 1,749 | 1,749 | 1,735 | 1,749 | 8,600 |
| 2021/09/16 | 1,739 | 1,749 | 1,721 | 1,749 | 5,500 |
| 2021/09/15 | 1,717 | 1,739 | 1,715 | 1,739 | 12,500 |
| 2021/09/14 | 1,696 | 1,739 | 1,692 | 1,739 | 18,000 |
| 2021/09/13 | 1,680 | 1,695 | 1,680 | 1,695 | 9,900 |
| 2021/09/10 | 1,688 | 1,688 | 1,677 | 1,688 | 11,300 |
| 2021/09/09 | 1,683 | 1,683 | 1,673 | 1,681 | 4,900 |
| 2021/09/08 | 1,684 | 1,688 | 1,670 | 1,683 | 5,400 |
| 2021/09/07 | 1,674 | 1,684 | 1,665 | 1,684 | 10,800 |
| 2021/09/06 | 1,663 | 1,670 | 1,651 | 1,670 | 11,500 |
| 2021/09/03 | 1,647 | 1,656 | 1,640 | 1,651 | 5,500 |
| 2021/09/02 | 1,654 | 1,654 | 1,647 | 1,647 | 4,500 |
| 2021/09/01 | 1,652 | 1,654 | 1,647 | 1,654 | 3,200 |
| 2021/08/31 | 1,645 | 1,652 | 1,635 | 1,652 | 6,800 |
| 2021/08/30 | 1,635 | 1,645 | 1,628 | 1,640 | 10,800 |
| 2021/08/27 | 1,622 | 1,635 | 1,620 | 1,635 | 6,100 |
| 2021/08/26 | 1,615 | 1,629 | 1,615 | 1,622 | 8,200 |
| 2021/08/25 | 1,634 | 1,634 | 1,591 | 1,615 | 3,800 |
| 2021/08/24 | 1,632 | 1,632 | 1,586 | 1,620 | 8,400 |
| 2021/08/23 | 1,604 | 1,616 | 1,599 | 1,611 | 9,200 |
| 2021/08/20 | 1,597 | 1,600 | 1,590 | 1,600 | 7,900 |
| 2021/08/19 | 1,590 | 1,598 | 1,586 | 1,597 | 2,300 |
| 2021/08/18 | 1,594 | 1,594 | 1,581 | 1,594 | 6,900 |
| 2021/08/17 | 1,590 | 1,592 | 1,586 | 1,592 | 2,000 |
| 2021/08/16 | 1,589 | 1,590 | 1,583 | 1,590 | 7,200 |
| 2021/08/13 | 1,589 | 1,591 | 1,580 | 1,589 | 1,900 |
| 2021/08/12 | 1,592 | 1,592 | 1,578 | 1,580 | 2,000 |
| 2021/08/11 | 1,589 | 1,589 | 1,575 | 1,577 | 3,200 |
| 2021/08/10 | 1,604 | 1,604 | 1,595 | 1,596 | 2,600 |
| 2021/08/06 | 1,598 | 1,599 | 1,590 | 1,594 | 1,800 |
| 2021/08/05 | 1,598 | 1,598 | 1,590 | 1,596 | 1,700 |
| 2021/08/04 | 1,598 | 1,609 | 1,593 | 1,598 | 4,500 |
| 2021/08/03 | 1,596 | 1,600 | 1,557 | 1,593 | 3,400 |
| 2021/08/02 | 1,568 | 1,599 | 1,559 | 1,599 | 20,200 |
| 2021/07/30 | 1,569 | 1,569 | 1,557 | 1,568 | 1,600 |
| 2021/07/29 | 1,570 | 1,570 | 1,552 | 1,565 | 1,700 |
| 2021/07/28 | 1,565 | 1,575 | 1,548 | 1,564 | 6,000 |
| 2021/07/27 | 1,573 | 1,575 | 1,550 | 1,567 | 12,800 |
| 2021/07/26 | 1,576 | 1,576 | 1,561 | 1,573 | 15,600 |
| 2021/07/21 | 1,520 | 1,564 | 1,516 | 1,543 | 15,600 |
| 2021/07/20 | 1,507 | 1,516 | 1,503 | 1,512 | 6,800 |
| 2021/07/19 | 1,510 | 1,513 | 1,509 | 1,513 | 5,100 |
| 2021/07/16 | 1,508 | 1,512 | 1,505 | 1,505 | 1,900 |
| 2021/07/15 | 1,512 | 1,512 | 1,501 | 1,501 | 2,900 |
| 2021/07/14 | 1,509 | 1,510 | 1,498 | 1,504 | 3,700 |
| 2021/07/13 | 1,510 | 1,510 | 1,503 | 1,509 | 3,400 |
| 2021/07/12 | 1,512 | 1,513 | 1,498 | 1,508 | 6,700 |
| 2021/07/09 | 1,506 | 1,506 | 1,490 | 1,497 | 10,600 |
| 2021/07/08 | 1,514 | 1,514 | 1,497 | 1,497 | 5,200 |
| 2021/07/07 | 1,515 | 1,515 | 1,507 | 1,508 | 1,700 |
| 2021/07/06 | 1,518 | 1,520 | 1,507 | 1,517 | 3,700 |
| 2021/07/05 | 1,520 | 1,524 | 1,513 | 1,514 | 6,900 |
| 2021/07/02 | 1,485 | 1,515 | 1,480 | 1,515 | 14,000 |
| 2021/07/01 | 1,482 | 1,485 | 1,475 | 1,481 | 4,700 |
| 2021/06/30 | 1,481 | 1,481 | 1,476 | 1,479 | 1,000 |
| 2021/06/29 | 1,482 | 1,482 | 1,474 | 1,480 | 2,600 |
| 2021/06/28 | 1,479 | 1,483 | 1,478 | 1,482 | 3,700 |
| 2021/06/25 | 1,477 | 1,478 | 1,468 | 1,478 | 3,800 |
| 2021/06/24 | 1,472 | 1,473 | 1,461 | 1,468 | 5,700 |
| 2021/06/23 | 1,472 | 1,472 | 1,465 | 1,472 | 1,100 |
| 2021/06/22 | 1,469 | 1,472 | 1,464 | 1,472 | 5,600 |
| 2021/06/21 | 1,466 | 1,470 | 1,461 | 1,461 | 7,500 |
| 2021/06/18 | 1,466 | 1,469 | 1,464 | 1,466 | 2,400 |
| 2021/06/17 | 1,472 | 1,472 | 1,464 | 1,466 | 3,300 |
| 2021/06/16 | 1,471 | 1,472 | 1,466 | 1,471 | 1,800 |
| 2021/06/15 | 1,469 | 1,471 | 1,464 | 1,471 | 3,800 |
| 2021/06/14 | 1,468 | 1,469 | 1,461 | 1,469 | 3,200 |
| 2021/06/11 | 1,465 | 1,467 | 1,459 | 1,465 | 6,200 |
| 2021/06/10 | 1,461 | 1,463 | 1,459 | 1,461 | 4,000 |
| 2021/06/09 | 1,469 | 1,469 | 1,465 | 1,465 | 1,500 |
| 2021/06/08 | 1,469 | 1,469 | 1,461 | 1,467 | 1,800 |
| 2021/06/07 | 1,470 | 1,470 | 1,461 | 1,465 | 4,800 |
| 2021/06/04 | 1,464 | 1,464 | 1,456 | 1,462 | 5,000 |
| 2021/06/03 | 1,464 | 1,464 | 1,453 | 1,459 | 2,300 |
| 2021/06/02 | 1,469 | 1,470 | 1,457 | 1,457 | 7,300 |
| 2021/06/01 | 1,469 | 1,469 | 1,460 | 1,461 | 3,700 |
| 2021/05/31 | 1,465 | 1,466 | 1,460 | 1,461 | 4,600 |
| 2021/05/28 | 1,458 | 1,459 | 1,450 | 1,459 | 4,500 |
| 2021/05/27 | 1,450 | 1,459 | 1,450 | 1,451 | 22,700 |
| 2021/05/26 | 1,452 | 1,456 | 1,446 | 1,456 | 11,500 |
| 2021/05/25 | 1,458 | 1,458 | 1,444 | 1,455 | 5,000 |
| 2021/05/24 | 1,444 | 1,460 | 1,444 | 1,457 | 12,700 |
| 2021/05/21 | 1,444 | 1,447 | 1,440 | 1,444 | 5,400 |
| 2021/05/20 | 1,443 | 1,446 | 1,442 | 1,444 | 5,700 |
| 2021/05/19 | 1,437 | 1,442 | 1,437 | 1,442 | 3,500 |
| 2021/05/18 | 1,434 | 1,441 | 1,427 | 1,441 | 3,500 |
| 2021/05/17 | 1,434 | 1,435 | 1,426 | 1,426 | 6,800 |
| 2021/05/14 | 1,432 | 1,435 | 1,429 | 1,431 | 2,700 |
| 2021/05/13 | 1,426 | 1,438 | 1,426 | 1,432 | 3,100 |
| 2021/05/12 | 1,430 | 1,440 | 1,429 | 1,430 | 10,500 |
| 2021/05/11 | 1,436 | 1,440 | 1,429 | 1,429 | 5,300 |
| 2021/05/10 | 1,425 | 1,432 | 1,421 | 1,432 | 6,000 |
| 2021/05/07 | 1,425 | 1,425 | 1,414 | 1,416 | 4,100 |
| 2021/05/06 | 1,412 | 1,412 | 1,402 | 1,404 | 9,300 |
| 2021/04/30 | 1,412 | 1,412 | 1,386 | 1,393 | 3,700 |
| 2021/04/28 | 1,401 | 1,401 | 1,366 | 1,366 | 7,400 |
| 2021/04/27 | 1,373 | 1,380 | 1,371 | 1,371 | 1,800 |
| 2021/04/26 | 1,385 | 1,385 | 1,373 | 1,373 | 3,000 |
| 2021/04/23 | 1,384 | 1,385 | 1,376 | 1,376 | 2,200 |
| 2021/04/22 | 1,378 | 1,387 | 1,375 | 1,376 | 4,300 |
| 2021/04/21 | 1,391 | 1,392 | 1,374 | 1,374 | 6,100 |
| 2021/04/20 | 1,407 | 1,407 | 1,391 | 1,391 | 3,700 |
| 2021/04/19 | 1,413 | 1,413 | 1,395 | 1,400 | 4,200 |
| 2021/04/16 | 1,399 | 1,399 | 1,393 | 1,393 | 2,000 |
| 2021/04/15 | 1,385 | 1,398 | 1,385 | 1,395 | 4,100 |
| 2021/04/14 | 1,390 | 1,391 | 1,385 | 1,389 | 1,200 |
| 2021/04/13 | 1,399 | 1,409 | 1,389 | 1,389 | 2,300 |
| 2021/04/12 | 1,402 | 1,402 | 1,398 | 1,398 | 1,100 |
| 2021/04/09 | 1,393 | 1,393 | 1,385 | 1,385 | 2,200 |
| 2021/04/08 | 1,388 | 1,388 | 1,377 | 1,377 | 5,500 |
| 2021/04/07 | 1,380 | 1,397 | 1,380 | 1,397 | 2,200 |
| 2021/04/06 | 1,398 | 1,399 | 1,380 | 1,380 | 8,400 |
| 2021/04/05 | 1,401 | 1,401 | 1,380 | 1,399 | 7,200 |
| 2021/04/02 | 1,400 | 1,404 | 1,390 | 1,401 | 1,300 |
| 2021/04/01 | 1,416 | 1,416 | 1,392 | 1,392 | 4,300 |
| 2021/03/31 | 1,421 | 1,421 | 1,410 | 1,419 | 2,600 |
| 2021/03/30 | 1,422 | 1,422 | 1,394 | 1,413 | 6,500 |
| 2021/03/29 | 1,424 | 1,446 | 1,419 | 1,446 | 10,900 |
| 2021/03/26 | 1,420 | 1,428 | 1,410 | 1,428 | 4,500 |
| 2021/03/25 | 1,419 | 1,420 | 1,408 | 1,419 | 2,200 |
| 2021/03/24 | 1,428 | 1,428 | 1,400 | 1,407 | 6,400 |
| 2021/03/23 | 1,430 | 1,430 | 1,422 | 1,423 | 2,800 |
| 2021/03/22 | 1,422 | 1,430 | 1,420 | 1,430 | 5,600 |
| 2021/03/19 | 1,410 | 1,426 | 1,409 | 1,426 | 5,300 |
| 2021/03/18 | 1,426 | 1,426 | 1,403 | 1,421 | 5,500 |
| 2021/03/17 | 1,414 | 1,420 | 1,409 | 1,420 | 3,100 |
| 2021/03/16 | 1,406 | 1,414 | 1,400 | 1,414 | 6,500 |
| 2021/03/15 | 1,399 | 1,409 | 1,390 | 1,408 | 6,800 |
| 2021/03/12 | 1,398 | 1,398 | 1,383 | 1,396 | 6,300 |
| 2021/03/11 | 1,390 | 1,397 | 1,383 | 1,397 | 2,800 |
| 2021/03/10 | 1,387 | 1,392 | 1,381 | 1,390 | 5,700 |
| 2021/03/09 | 1,371 | 1,398 | 1,371 | 1,398 | 7,000 |
| 2021/03/08 | 1,385 | 1,386 | 1,371 | 1,386 | 9,000 |
| 2021/03/05 | 1,379 | 1,381 | 1,370 | 1,380 | 3,200 |
| 2021/03/04 | 1,379 | 1,386 | 1,373 | 1,386 | 1,600 |
| 2021/03/03 | 1,377 | 1,380 | 1,370 | 1,380 | 4,200 |
| 2021/03/02 | 1,389 | 1,389 | 1,373 | 1,378 | 3,200 |
| 2021/03/01 | 1,387 | 1,390 | 1,380 | 1,390 | 4,500 |
| 2021/02/26 | 1,389 | 1,389 | 1,376 | 1,377 | 3,900 |
| 2021/02/25 | 1,390 | 1,390 | 1,381 | 1,382 | 2,400 |
| 2021/02/24 | 1,390 | 1,390 | 1,376 | 1,390 | 4,000 |
| 2021/02/22 | 1,385 | 1,390 | 1,385 | 1,390 | 4,400 |
| 2021/02/19 | 1,385 | 1,386 | 1,385 | 1,385 | 1,600 |
| 2021/02/18 | 1,388 | 1,397 | 1,387 | 1,387 | 3,700 |
| 2021/02/17 | 1,389 | 1,397 | 1,385 | 1,392 | 3,700 |
| 2021/02/16 | 1,398 | 1,398 | 1,385 | 1,388 | 3,500 |
| 2021/02/15 | 1,394 | 1,399 | 1,394 | 1,398 | 4,800 |
| 2021/02/12 | 1,393 | 1,394 | 1,385 | 1,387 | 4,100 |
| 2021/02/10 | 1,387 | 1,394 | 1,385 | 1,393 | 1,900 |
| 2021/02/09 | 1,388 | 1,395 | 1,385 | 1,389 | 2,600 |
| 2021/02/08 | 1,399 | 1,407 | 1,382 | 1,395 | 9,600 |
| 2021/02/05 | 1,373 | 1,385 | 1,372 | 1,381 | 5,100 |
| 2021/02/04 | 1,360 | 1,365 | 1,360 | 1,361 | 1,500 |
| 2021/02/03 | 1,353 | 1,370 | 1,353 | 1,360 | 4,800 |
| 2021/02/02 | 1,355 | 1,359 | 1,355 | 1,357 | 2,600 |
| 2021/02/01 | 1,355 | 1,357 | 1,346 | 1,347 | 1,800 |
| 2021/01/29 | 1,345 | 1,356 | 1,345 | 1,349 | 1,300 |
| 2021/01/28 | 1,359 | 1,359 | 1,345 | 1,346 | 4,300 |
| 2021/01/27 | 1,358 | 1,358 | 1,350 | 1,352 | 1,300 |
| 2021/01/26 | 1,356 | 1,364 | 1,353 | 1,354 | 3,100 |
| 2021/01/25 | 1,367 | 1,367 | 1,353 | 1,354 | 2,000 |
| 2021/01/22 | 1,364 | 1,368 | 1,356 | 1,356 | 7,500 |
| 2021/01/21 | 1,368 | 1,368 | 1,362 | 1,362 | 2,700 |
| 2021/01/20 | 1,364 | 1,370 | 1,354 | 1,370 | 4,500 |
| 2021/01/19 | 1,360 | 1,361 | 1,347 | 1,361 | 3,200 |
| 2021/01/18 | 1,360 | 1,360 | 1,352 | 1,360 | 4,800 |
| 2021/01/15 | 1,350 | 1,360 | 1,350 | 1,360 | 2,200 |
| 2021/01/14 | 1,350 | 1,360 | 1,350 | 1,354 | 3,400 |
| 2021/01/13 | 1,367 | 1,367 | 1,345 | 1,352 | 4,900 |
| 2021/01/12 | 1,366 | 1,367 | 1,349 | 1,363 | 4,800 |
| 2021/01/08 | 1,343 | 1,363 | 1,330 | 1,363 | 8,600 |
| 2021/01/07 | 1,345 | 1,353 | 1,333 | 1,353 | 7,700 |
| 2021/01/06 | 1,346 | 1,346 | 1,335 | 1,337 | 1,600 |
| 2021/01/05 | 1,345 | 1,346 | 1,336 | 1,337 | 5,600 |
| 2021/01/04 | 1,355 | 1,355 | 1,340 | 1,346 | 2,600 |