9986 蔵王産業(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 632 | 635 | 630 | 630 | 900 | 630 |
2011-12-29 | 636 | 636 | 635 | 635 | 200 | 635 |
2011-12-28 | 634 | 637 | 634 | 637 | 1,600 | 637 |
2011-12-27 | 631 | 631 | 628 | 628 | 1,300 | 628 |
2011-12-26 | 634 | 635 | 630 | 635 | 2,400 | 635 |
2011-12-22 | 630 | 631 | 628 | 630 | 2,600 | 630 |
2011-12-21 | 627 | 628 | 627 | 628 | 1,600 | 628 |
2011-12-20 | 622 | 622 | 620 | 620 | 900 | 620 |
2011-12-19 | 623 | 623 | 623 | 623 | 500 | 623 |
2011-12-16 | 623 | 626 | 622 | 623 | 1,300 | 623 |
2011-12-15 | 622 | 624 | 622 | 624 | 1,000 | 624 |
2011-12-14 | 628 | 628 | 622 | 624 | 500 | 624 |
2011-12-13 | 623 | 624 | 622 | 622 | 1,300 | 622 |
2011-12-12 | 622 | 629 | 622 | 626 | 1,300 | 626 |
2011-12-09 | 620 | 620 | 620 | 620 | 600 | 620 |
2011-12-08 | 611 | 618 | 611 | 618 | 700 | 618 |
2011-12-07 | 610 | 610 | 610 | 610 | 900 | 610 |
2011-12-06 | 614 | 618 | 614 | 618 | 2,200 | 618 |
2011-12-05 | 618 | 618 | 609 | 617 | 2,000 | 617 |
2011-12-02 | 608 | 609 | 608 | 609 | 200 | 609 |
2011-11-30 | 608 | 608 | 608 | 608 | 100 | 608 |
2011-11-29 | 607 | 608 | 607 | 608 | 1,700 | 608 |
2011-11-28 | 607 | 615 | 607 | 615 | 1,600 | 615 |
2011-11-25 | 606 | 606 | 606 | 606 | 100 | 606 |
2011-11-24 | 608 | 608 | 608 | 608 | 700 | 608 |
2011-11-22 | 614 | 614 | 608 | 608 | 500 | 608 |
2011-11-21 | 607 | 607 | 607 | 607 | 1,200 | 607 |
2011-11-18 | 609 | 609 | 607 | 607 | 1,400 | 607 |
2011-11-17 | 619 | 619 | 619 | 619 | 500 | 619 |
2011-11-16 | 610 | 619 | 610 | 619 | 900 | 619 |
2011-11-15 | 619 | 619 | 614 | 614 | 700 | 614 |
2011-11-14 | 617 | 620 | 611 | 611 | 1,400 | 611 |
2011-11-11 | 619 | 619 | 619 | 619 | 100 | 619 |
2011-11-10 | 620 | 620 | 619 | 619 | 300 | 619 |
2011-11-09 | 619 | 620 | 619 | 620 | 3,400 | 620 |
2011-11-08 | 614 | 619 | 614 | 619 | 800 | 619 |
2011-11-07 | 619 | 619 | 619 | 619 | 200 | 619 |
2011-11-04 | 615 | 615 | 613 | 613 | 300 | 613 |
2011-11-01 | 618 | 619 | 608 | 619 | 800 | 619 |
2011-10-31 | 610 | 610 | 610 | 610 | 100 | 610 |
2011-10-28 | 619 | 620 | 610 | 610 | 900 | 610 |
2011-10-27 | 609 | 620 | 609 | 612 | 2,400 | 612 |
2011-10-26 | 617 | 617 | 611 | 611 | 300 | 611 |
2011-10-24 | 607 | 627 | 607 | 627 | 2,900 | 627 |
2011-10-21 | 618 | 623 | 610 | 610 | 2,900 | 610 |
2011-10-20 | 618 | 618 | 618 | 618 | 100 | 618 |
2011-10-19 | 612 | 612 | 610 | 610 | 400 | 610 |
2011-10-17 | 608 | 612 | 608 | 612 | 1,700 | 612 |
2011-10-14 | 615 | 618 | 615 | 618 | 300 | 618 |
2011-10-13 | 618 | 618 | 618 | 618 | 100 | 618 |
2011-10-12 | 619 | 619 | 616 | 616 | 300 | 616 |
2011-10-11 | 617 | 619 | 616 | 619 | 700 | 619 |
2011-10-07 | 605 | 619 | 605 | 619 | 1,100 | 619 |
2011-10-06 | 604 | 604 | 604 | 604 | 100 | 604 |
2011-10-05 | 605 | 606 | 603 | 603 | 700 | 603 |
2011-10-04 | 604 | 623 | 603 | 623 | 400 | 623 |
2011-10-03 | 620 | 620 | 604 | 604 | 3,600 | 604 |
2011-09-29 | 629 | 632 | 607 | 632 | 1,600 | 632 |
2011-09-28 | 622 | 632 | 622 | 632 | 600 | 632 |
2011-09-27 | 648 | 648 | 646 | 647 | 800 | 647 |
2011-09-26 | 645 | 648 | 645 | 647 | 1,300 | 647 |
2011-09-22 | 650 | 650 | 645 | 649 | 3,000 | 649 |
2011-09-21 | 650 | 651 | 649 | 650 | 1,600 | 650 |
2011-09-20 | 648 | 650 | 648 | 649 | 1,300 | 649 |
2011-09-16 | 634 | 650 | 634 | 650 | 3,800 | 650 |
2011-09-15 | 640 | 640 | 636 | 636 | 1,600 | 636 |
2011-09-14 | 640 | 640 | 640 | 640 | 100 | 640 |
2011-09-13 | 641 | 650 | 632 | 650 | 2,000 | 650 |
2011-09-12 | 625 | 641 | 625 | 641 | 1,600 | 641 |
2011-09-09 | 628 | 630 | 628 | 630 | 1,100 | 630 |
2011-09-07 | 631 | 631 | 630 | 630 | 1,200 | 630 |
2011-09-06 | 650 | 650 | 625 | 628 | 6,100 | 628 |
2011-09-05 | 654 | 655 | 640 | 655 | 1,100 | 655 |
2011-09-02 | 644 | 644 | 631 | 640 | 2,300 | 640 |
2011-09-01 | 640 | 640 | 640 | 640 | 300 | 640 |
2011-08-31 | 650 | 650 | 637 | 639 | 2,400 | 639 |
2011-08-29 | 646 | 646 | 636 | 638 | 500 | 638 |
2011-08-25 | 645 | 648 | 643 | 648 | 1,400 | 648 |
2011-08-24 | 648 | 648 | 638 | 645 | 300 | 645 |
2011-08-23 | 646 | 650 | 632 | 645 | 4,800 | 645 |
2011-08-22 | 645 | 657 | 645 | 646 | 2,600 | 646 |
2011-08-19 | 646 | 646 | 641 | 645 | 2,100 | 645 |
2011-08-18 | 670 | 670 | 655 | 660 | 1,600 | 660 |
2011-08-17 | 665 | 671 | 660 | 662 | 2,100 | 662 |
2011-08-16 | 667 | 667 | 660 | 663 | 2,500 | 663 |
2011-08-15 | 674 | 674 | 655 | 657 | 3,400 | 657 |
2011-08-12 | 650 | 660 | 645 | 655 | 2,600 | 655 |
2011-08-11 | 645 | 650 | 633 | 638 | 3,800 | 638 |
2011-08-10 | 678 | 678 | 635 | 645 | 7,400 | 645 |
2011-08-09 | 600 | 629 | 598 | 629 | 17,300 | 629 |
2011-08-08 | 636 | 641 | 630 | 630 | 3,400 | 630 |
2011-08-05 | 627 | 657 | 627 | 640 | 11,400 | 640 |
2011-08-04 | 665 | 665 | 655 | 660 | 6,100 | 660 |
2011-08-03 | 650 | 660 | 640 | 660 | 9,300 | 660 |
2011-08-02 | 669 | 670 | 655 | 655 | 4,900 | 655 |
2011-08-01 | 650 | 670 | 645 | 657 | 11,000 | 657 |
2011-07-29 | 648 | 649 | 644 | 645 | 5,300 | 645 |
2011-07-28 | 645 | 645 | 641 | 643 | 7,300 | 643 |
2011-07-27 | 648 | 650 | 644 | 645 | 2,700 | 645 |
2011-07-26 | 640 | 647 | 640 | 644 | 5,000 | 644 |
2011-07-25 | 637 | 642 | 630 | 632 | 16,700 | 632 |
2011-07-22 | 633 | 635 | 630 | 630 | 9,100 | 630 |
2011-07-21 | 625 | 630 | 624 | 630 | 13,600 | 630 |
2011-07-20 | 620 | 624 | 620 | 624 | 7,600 | 624 |
2011-07-19 | 622 | 623 | 620 | 620 | 3,100 | 620 |
2011-07-15 | 619 | 620 | 614 | 614 | 1,800 | 614 |
2011-07-14 | 618 | 620 | 616 | 617 | 2,200 | 617 |
2011-07-13 | 616 | 618 | 616 | 618 | 900 | 618 |
2011-07-12 | 616 | 620 | 613 | 619 | 1,600 | 619 |
2011-07-11 | 611 | 614 | 611 | 613 | 1,100 | 613 |
2011-07-08 | 611 | 614 | 611 | 611 | 4,600 | 611 |
2011-07-07 | 611 | 612 | 610 | 610 | 5,800 | 610 |
2011-07-06 | 610 | 610 | 610 | 610 | 1,700 | 610 |
2011-07-05 | 603 | 612 | 603 | 610 | 9,300 | 610 |
2011-07-04 | 604 | 604 | 601 | 603 | 3,600 | 603 |
2011-07-01 | 603 | 603 | 596 | 598 | 1,500 | 598 |
2011-06-30 | 596 | 601 | 591 | 593 | 4,100 | 593 |
2011-06-29 | 596 | 604 | 588 | 602 | 3,600 | 602 |
2011-06-28 | 598 | 602 | 598 | 602 | 2,300 | 602 |
2011-06-27 | 597 | 598 | 597 | 598 | 900 | 598 |
2011-06-24 | 586 | 595 | 586 | 595 | 400 | 595 |
2011-06-23 | 600 | 600 | 586 | 586 | 3,200 | 586 |
2011-06-22 | 586 | 586 | 586 | 586 | 100 | 586 |
2011-06-21 | 594 | 594 | 590 | 590 | 3,600 | 590 |
2011-06-20 | 588 | 594 | 588 | 594 | 1,800 | 594 |
2011-06-17 | 582 | 588 | 582 | 587 | 600 | 587 |
2011-06-16 | 576 | 584 | 576 | 582 | 700 | 582 |
2011-06-15 | 568 | 570 | 568 | 570 | 11,600 | 570 |
2011-06-14 | 569 | 569 | 566 | 568 | 7,300 | 568 |
2011-06-13 | 579 | 579 | 574 | 575 | 7,300 | 575 |
2011-06-10 | 580 | 582 | 578 | 579 | 2,400 | 579 |
2011-06-09 | 590 | 590 | 587 | 587 | 500 | 587 |
2011-06-08 | 597 | 599 | 597 | 599 | 700 | 599 |
2011-06-07 | 591 | 591 | 591 | 591 | 200 | 591 |
2011-06-06 | 606 | 606 | 587 | 587 | 3,400 | 587 |
2011-06-03 | 605 | 608 | 605 | 608 | 300 | 608 |
2011-06-02 | 599 | 605 | 599 | 605 | 600 | 605 |
2011-06-01 | 605 | 605 | 602 | 605 | 1,300 | 605 |
2011-05-31 | 608 | 608 | 608 | 608 | 100 | 608 |
2011-05-30 | 605 | 610 | 605 | 605 | 2,800 | 605 |
2011-05-27 | 592 | 605 | 592 | 605 | 400 | 605 |
2011-05-26 | 585 | 620 | 585 | 605 | 3,200 | 605 |
2011-05-25 | 585 | 585 | 585 | 585 | 400 | 585 |
2011-05-23 | 585 | 593 | 584 | 584 | 2,100 | 584 |
2011-05-20 | 585 | 585 | 584 | 584 | 400 | 584 |
2011-05-19 | 589 | 589 | 585 | 585 | 900 | 585 |
2011-05-18 | 589 | 598 | 589 | 598 | 1,100 | 598 |
2011-05-17 | 585 | 595 | 585 | 590 | 800 | 590 |
2011-05-16 | 588 | 588 | 585 | 588 | 700 | 588 |
2011-05-13 | 587 | 597 | 587 | 597 | 300 | 597 |
2011-05-12 | 593 | 597 | 587 | 597 | 2,100 | 597 |
2011-05-11 | 590 | 591 | 590 | 591 | 400 | 591 |
2011-05-10 | 595 | 595 | 589 | 589 | 800 | 589 |
2011-05-09 | 600 | 600 | 595 | 595 | 1,100 | 595 |
2011-05-06 | 590 | 598 | 589 | 589 | 1,400 | 589 |
2011-05-02 | 580 | 600 | 580 | 600 | 9,800 | 600 |
2011-04-28 | 553 | 553 | 553 | 553 | 100 | 553 |
2011-04-26 | 550 | 560 | 550 | 560 | 600 | 560 |
2011-04-25 | 550 | 550 | 550 | 550 | 200 | 550 |
2011-04-22 | 546 | 546 | 546 | 546 | 100 | 546 |
2011-04-21 | 548 | 548 | 538 | 547 | 1,400 | 547 |
2011-04-20 | 540 | 548 | 530 | 548 | 1,200 | 548 |
2011-04-19 | 550 | 550 | 542 | 542 | 800 | 542 |
2011-04-18 | 560 | 560 | 560 | 560 | 200 | 560 |
2011-04-14 | 555 | 559 | 555 | 559 | 300 | 559 |
2011-04-13 | 540 | 554 | 540 | 554 | 500 | 554 |
2011-04-12 | 545 | 545 | 545 | 545 | 400 | 545 |
2011-04-11 | 526 | 545 | 526 | 545 | 500 | 545 |
2011-04-08 | 538 | 540 | 522 | 522 | 600 | 522 |
2011-04-07 | 535 | 541 | 521 | 541 | 1,200 | 541 |
2011-04-06 | 560 | 560 | 535 | 545 | 3,800 | 545 |
2011-04-05 | 568 | 568 | 559 | 560 | 600 | 560 |
2011-04-04 | 567 | 567 | 560 | 560 | 700 | 560 |
2011-04-01 | 571 | 571 | 570 | 570 | 400 | 570 |
2011-03-31 | 571 | 581 | 571 | 581 | 3,200 | 581 |
2011-03-30 | 570 | 579 | 570 | 571 | 800 | 571 |
2011-03-29 | 566 | 586 | 566 | 572 | 2,100 | 572 |
2011-03-28 | 619 | 620 | 611 | 617 | 10,000 | 617 |
2011-03-25 | 605 | 613 | 605 | 613 | 7,700 | 613 |
2011-03-24 | 615 | 615 | 605 | 614 | 1,500 | 614 |
2011-03-23 | 597 | 616 | 597 | 615 | 9,000 | 615 |
2011-03-22 | 570 | 605 | 570 | 595 | 15,800 | 595 |
2011-03-18 | 537 | 563 | 537 | 563 | 2,700 | 563 |
2011-03-17 | 530 | 535 | 526 | 531 | 1,500 | 531 |
2011-03-16 | 510 | 533 | 510 | 520 | 4,600 | 520 |
2011-03-15 | 570 | 570 | 511 | 520 | 19,500 | 520 |
2011-03-14 | 551 | 585 | 540 | 580 | 7,900 | 580 |
2011-03-11 | 621 | 621 | 621 | 621 | 600 | 621 |
2011-03-10 | 619 | 624 | 616 | 620 | 3,000 | 620 |
2011-03-09 | 621 | 621 | 619 | 619 | 2,200 | 619 |
2011-03-08 | 617 | 624 | 617 | 624 | 300 | 624 |
2011-03-07 | 619 | 620 | 616 | 617 | 3,200 | 617 |
2011-03-04 | 622 | 625 | 617 | 622 | 4,500 | 622 |
2011-03-03 | 621 | 622 | 621 | 622 | 1,100 | 622 |
2011-03-02 | 619 | 622 | 613 | 622 | 1,900 | 622 |
2011-03-01 | 622 | 622 | 617 | 620 | 500 | 620 |
2011-02-28 | 612 | 624 | 609 | 622 | 3,600 | 622 |
2011-02-25 | 612 | 612 | 604 | 612 | 4,200 | 612 |
2011-02-24 | 613 | 613 | 612 | 612 | 1,500 | 612 |
2011-02-23 | 614 | 614 | 613 | 613 | 3,000 | 613 |
2011-02-22 | 621 | 623 | 614 | 614 | 9,900 | 614 |
2011-02-21 | 614 | 620 | 613 | 619 | 6,800 | 619 |
2011-02-18 | 619 | 620 | 600 | 620 | 2,400 | 620 |
2011-02-17 | 624 | 624 | 621 | 621 | 6,400 | 621 |
2011-02-16 | 611 | 621 | 611 | 621 | 4,500 | 621 |
2011-02-15 | 634 | 634 | 618 | 621 | 6,600 | 621 |
2011-02-14 | 634 | 636 | 629 | 635 | 3,300 | 635 |
2011-02-10 | 634 | 636 | 624 | 636 | 2,200 | 636 |
2011-02-09 | 621 | 635 | 617 | 630 | 9,000 | 630 |
2011-02-08 | 610 | 628 | 610 | 620 | 10,000 | 620 |
2011-02-07 | 595 | 606 | 595 | 603 | 4,200 | 603 |
2011-02-04 | 582 | 590 | 582 | 590 | 3,000 | 590 |
2011-02-03 | 570 | 580 | 569 | 580 | 5,900 | 580 |
2011-02-02 | 568 | 571 | 568 | 570 | 2,400 | 570 |
2011-02-01 | 570 | 570 | 553 | 569 | 9,800 | 569 |
2011-01-31 | 566 | 582 | 562 | 570 | 28,400 | 570 |
2011-01-28 | 516 | 516 | 511 | 516 | 2,600 | 516 |
2011-01-27 | 515 | 515 | 510 | 515 | 500 | 515 |
2011-01-26 | 515 | 515 | 510 | 515 | 1,200 | 515 |
2011-01-25 | 507 | 515 | 507 | 510 | 900 | 510 |
2011-01-24 | 515 | 515 | 505 | 510 | 1,100 | 510 |
2011-01-21 | 518 | 518 | 509 | 510 | 3,000 | 510 |
2011-01-20 | 518 | 518 | 518 | 518 | 600 | 518 |
2011-01-19 | 516 | 520 | 515 | 515 | 1,300 | 515 |
2011-01-18 | 515 | 516 | 515 | 516 | 1,600 | 516 |
2011-01-17 | 515 | 516 | 515 | 515 | 1,400 | 515 |
2011-01-14 | 518 | 520 | 518 | 520 | 2,400 | 520 |
2011-01-13 | 514 | 514 | 509 | 509 | 1,600 | 509 |
2011-01-12 | 508 | 520 | 508 | 510 | 3,900 | 510 |
2011-01-11 | 506 | 506 | 505 | 505 | 1,100 | 505 |
2011-01-07 | 508 | 509 | 505 | 505 | 900 | 505 |
2011-01-06 | 508 | 508 | 504 | 505 | 400 | 505 |
2011-01-05 | 503 | 508 | 503 | 508 | 1,000 | 508 |
2011-01-04 | 502 | 515 | 501 | 501 | 3,200 | 501 |
分割・併合履歴 : なし