1. HOME >
  2. 株価時系列 >
  3. 9986 >
  4. 2016年

9986 蔵王産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4081,4111,4061,4116,5001,411
2016-12-291,4101,4111,3971,4096,3001,409
2016-12-281,4101,4181,4101,4186,9001,418
2016-12-271,4141,4151,4071,4127,2001,412
2016-12-261,4141,4211,4121,41513,0001,415
2016-12-221,4101,4181,4091,4147,7001,414
2016-12-211,4071,4101,4071,4097,5001,409
2016-12-201,4071,4141,3961,4079,9001,407
2016-12-191,4101,4101,3981,3988,9001,398
2016-12-161,4091,4101,4041,4067,1001,406
2016-12-151,3981,4091,3961,4037,4001,403
2016-12-141,3981,4001,3911,3985,2001,398
2016-12-131,3951,3971,3931,3978,1001,397
2016-12-121,3831,3951,3811,3939,0001,393
2016-12-091,3771,3831,3771,3826,5001,382
2016-12-081,3821,3831,3801,3806,6001,380
2016-12-071,3801,3821,3781,3814,6001,381
2016-12-061,3791,3821,3771,3784,8001,378
2016-12-051,3781,3841,3761,3795,1001,379
2016-12-021,3701,3801,3701,3784,7001,378
2016-12-011,3751,3781,3681,37314,6001,373
2016-11-301,3721,3791,3691,3725,2001,372
2016-11-291,3771,3791,3661,37110,5001,371
2016-11-281,3701,3741,3681,3747,6001,374
2016-11-251,3631,3681,3591,3644,6001,364
2016-11-241,3661,3701,3601,3664,3001,366
2016-11-221,3591,3711,3591,3663,9001,366
2016-11-211,3601,3721,3601,3675,4001,367
2016-11-181,3501,3651,3441,36011,5001,360
2016-11-171,3471,3491,3401,3495,9001,349
2016-11-161,3421,3481,3301,3475,4001,347
2016-11-151,3341,3391,3321,3372,9001,337
2016-11-141,3301,3451,3301,3365,0001,336
2016-11-111,3401,3401,3271,3306,4001,330
2016-11-101,3121,3321,3121,32911,5001,329
2016-11-091,3371,3371,3101,3119,4001,311
2016-11-081,3231,3421,3231,3335,4001,333
2016-11-071,3431,3531,3141,3304,8001,330
2016-11-041,3471,3491,3311,3424,8001,342
2016-11-021,3541,3541,3391,3524,9001,352
2016-11-011,3521,3531,3441,3533,4001,353
2016-10-311,3501,3551,3421,3547,3001,354
2016-10-281,3401,3461,3331,3464,8001,346
2016-10-271,3331,3401,3331,3376,0001,337
2016-10-261,3311,3331,3291,3332,3001,333
2016-10-251,3271,3311,3251,3313,4001,331
2016-10-241,3271,3321,3221,3313,7001,331
2016-10-211,3321,3321,3241,3272,5001,327
2016-10-201,3151,3311,3151,3225,3001,322
2016-10-191,3111,3191,3091,3154,3001,315
2016-10-171,3111,3121,3101,3104,6001,310
2016-10-131,3211,3221,3071,3114,8001,311
2016-10-121,3271,3281,3201,3214,4001,321
2016-10-111,3341,3361,3251,3283,3001,328
2016-10-071,3271,3341,3191,3347,0001,334
2016-10-061,3401,3401,3251,3283,5001,328
2016-10-051,3401,3421,3381,3422,9001,342
2016-10-041,3401,3421,3281,3393,2001,339
2016-10-031,3231,3371,3231,3291,5001,329
2016-09-301,3281,3361,3211,3223,0001,322
2016-09-291,3411,3411,3311,3323,0001,332
2016-09-281,3271,3401,3181,3314,7001,331
2016-09-271,3471,3571,3321,3578,7001,357
2016-09-261,3471,3521,3401,3496,5001,349
2016-09-231,3461,3571,3411,3526,9001,352
2016-09-211,3351,3491,3301,34710,0001,347
2016-09-201,3361,3431,3361,3374,7001,337
2016-09-161,3351,3371,3331,3361,8001,336
2016-09-151,3381,3401,3301,3353,9001,335
2016-09-141,3381,3401,3301,3384,9001,338
2016-09-131,3301,3401,3291,3323,7001,332
2016-09-121,3331,3341,3221,3272,2001,327
2016-09-091,3151,3321,3151,3214,7001,321
2016-09-081,3201,3301,3161,3262,5001,326
2016-09-071,3141,3251,3051,3168,9001,316
2016-09-061,3301,3301,3211,3213,1001,321
2016-09-051,3121,3301,3121,3182,9001,318
2016-09-021,3281,3281,3201,3201,4001,320
2016-09-011,3301,3301,3161,3171,0001,317
2016-08-311,3181,3301,3181,3272,6001,327
2016-08-301,3051,3191,3051,3171,5001,317
2016-08-291,3121,3121,3011,3102,4001,310
2016-08-261,3071,3071,3001,3012,0001,301
2016-08-251,3101,3101,2931,3051,1001,305
2016-08-241,2951,3001,2951,2951,4001,295
2016-08-231,3011,3011,2921,2943,2001,294
2016-08-221,2921,3011,2921,3013,6001,301
2016-08-191,2971,2991,2911,2923,2001,292
2016-08-181,2851,3031,2851,2973,1001,297
2016-08-171,2901,2961,2871,2957,1001,295
2016-08-161,2951,2971,2921,2975,8001,297
2016-08-151,2961,3151,2961,2983,1001,298
2016-08-121,3021,3021,2951,2983,6001,298
2016-08-101,2881,2991,2881,2981,8001,298
2016-08-091,2851,2941,2851,2921,5001,292
2016-08-081,2881,2951,2871,2932,7001,293
2016-08-051,2911,3041,2871,2872,2001,287
2016-08-041,2951,3091,2841,2913,3001,291
2016-08-031,2921,3041,2921,2953,8001,295
2016-08-021,2981,3191,2931,3046,3001,304
2016-08-011,3111,3141,2941,2986,4001,298
2016-07-291,3151,3271,3151,3253,5001,325
2016-07-281,3201,3291,3191,3253,8001,325
2016-07-271,3151,3251,3071,3255,9001,325
2016-07-261,3181,3181,3151,3152,4001,315
2016-07-251,3131,3151,3091,3144,7001,314
2016-07-221,3081,3131,3081,3134,9001,313
2016-07-211,3151,3151,3051,3084,7001,308
2016-07-201,2941,3101,2941,3057,8001,305
2016-07-191,3051,3201,2821,3046,2001,304
2016-07-151,2961,3101,2951,2965,5001,296
2016-07-141,3001,3001,2951,2954,7001,295
2016-07-131,2991,3051,2981,2982,6001,298
2016-07-121,2921,3091,2801,2996,5001,299
2016-07-111,2801,2921,2801,2875,0001,287
2016-07-081,2901,2901,2701,2712,3001,271
2016-07-071,2781,2871,2701,2854,5001,285
2016-07-061,2851,2861,2711,2818,3001,281
2016-07-051,2891,2941,2881,2913,3001,291
2016-07-041,3051,3081,2961,2993,5001,299
2016-07-011,2911,3081,2911,3033,7001,303
2016-06-301,2971,2971,2871,2902,5001,290
2016-06-291,2971,3041,2931,2962,9001,296
2016-06-281,2701,2891,2701,2832,6001,283
2016-06-271,2601,2931,2601,2815,6001,281
2016-06-241,2861,2881,2511,2587,2001,258
2016-06-231,2821,2921,2611,2865,4001,286
2016-06-221,2951,3001,2871,2893,8001,289
2016-06-211,2931,2931,2791,2873,7001,287
2016-06-201,2591,2781,2591,2752,7001,275
2016-06-171,2721,2981,2501,2598,5001,259
2016-06-161,2891,3031,2641,2708,5001,270
2016-06-151,2881,2961,2881,2943,8001,294
2016-06-141,2931,3021,2891,2924,4001,292
2016-06-131,3181,3271,3051,3055,3001,305
2016-06-101,3271,3271,3171,3234,9001,323
2016-06-091,3341,3341,3271,3271,9001,327
2016-06-081,3301,3381,3271,3342,0001,334
2016-06-071,3341,3341,3231,3272,0001,327
2016-06-061,3251,3301,3181,3302,7001,330
2016-06-031,3161,3391,3151,3295,0001,329
2016-06-021,3251,3251,3021,3155,9001,315
2016-06-011,3281,3361,3251,3251,1001,325
2016-05-311,3251,3371,3201,3315,0001,331
2016-05-301,3201,3251,3171,3254,2001,325
2016-05-271,3201,3231,3141,3191,8001,319
2016-05-261,3001,3241,3001,3234,0001,323
2016-05-251,2911,2991,2911,2991,0001,299
2016-05-241,2981,3071,2911,2993,4001,299
2016-05-231,2931,2981,2881,2952,8001,295
2016-05-201,2981,3001,2901,2931,3001,293
2016-05-191,2941,3001,2891,2961,5001,296
2016-05-181,2951,3001,2861,2921,4001,292
2016-05-171,2961,3051,2841,2955,6001,295
2016-05-161,2961,3091,2941,2962,4001,296
2016-05-131,3111,3131,2961,2964,8001,296
2016-05-121,3101,3111,3041,3111,8001,311
2016-05-111,3121,3201,3031,3105,8001,310
2016-05-101,3141,3161,3111,3162,6001,316
2016-05-091,2981,3141,2901,3044,3001,304
2016-05-061,3001,3081,2951,3085,1001,308
2016-05-021,2781,3031,2501,3008,0001,300
2016-04-281,3101,3101,2751,2765,3001,276
2016-04-271,3001,3001,2701,2806,8001,280
2016-04-261,3031,3101,2931,3004,5001,300
2016-04-251,3031,3131,3031,3092,4001,309
2016-04-221,3101,3101,2991,3033,7001,303
2016-04-211,2931,3101,2931,3104,3001,310
2016-04-201,2941,3001,2861,2933,9001,293
2016-04-191,2751,2901,2751,2834,8001,283
2016-04-181,2621,2841,2621,2757,0001,275
2016-04-151,2931,2931,2711,2832,6001,283
2016-04-141,2631,2931,2631,2934,3001,293
2016-04-131,2701,2791,2601,2633,7001,263
2016-04-121,2841,2841,2651,2702,1001,270
2016-04-111,2901,2901,2501,2546,1001,254
2016-04-081,2601,2821,2451,2646,2001,264
2016-04-071,2641,2701,2591,2594,8001,259
2016-04-061,2611,2731,2441,26414,1001,264
2016-04-051,2751,3001,2661,2903,8001,290
2016-04-041,2611,3151,2601,2796,6001,279
2016-04-011,3131,3211,2781,27811,6001,278
2016-03-311,3361,3361,3131,3215,0001,321
2016-03-301,3441,3461,3311,3377,3001,337
2016-03-291,3111,3411,3111,33310,1001,333
2016-03-281,3791,3821,3721,37914,9001,379
2016-03-251,3781,3801,3701,3769,8001,376
2016-03-241,3801,3821,3681,3735,8001,373
2016-03-231,3791,3811,3731,3816,2001,381
2016-03-221,3581,3761,3531,3749,8001,374
2016-03-181,3591,3591,3421,3533,7001,353
2016-03-171,3551,3591,3451,3561,8001,356
2016-03-161,3531,3551,3401,3412,7001,341
2016-03-151,3551,3551,3301,3484,9001,348
2016-03-141,3591,3621,3331,3553,6001,355
2016-03-111,3261,3601,3261,3545,2001,354
2016-03-101,3271,3541,3271,3504,0001,350
2016-03-091,3201,3501,3151,3372,8001,337
2016-03-081,3321,3441,3211,3276,9001,327
2016-03-071,3351,3351,3291,3322,9001,332
2016-03-041,3181,3311,3101,32715,6001,327
2016-03-031,2961,3181,2961,3186,1001,318
2016-03-021,3111,3111,2801,2965,6001,296
2016-03-011,2821,2891,2741,2832,8001,283
2016-02-291,3031,3031,2821,2826,9001,282
2016-02-261,2991,3131,2951,3026,0001,302
2016-02-251,2571,2901,2571,2813,3001,281
2016-02-241,2741,2871,2501,2567,1001,256
2016-02-231,2581,2731,2581,2683,8001,268
2016-02-221,2431,2551,2431,2513,6001,251
2016-02-191,2281,2651,2281,2439,9001,243
2016-02-181,2681,2681,2391,2588,6001,258
2016-02-171,2501,2631,2241,2535,6001,253
2016-02-161,2301,2571,2301,2427,9001,242
2016-02-151,2181,2321,2131,2277,4001,227
2016-02-121,2111,2181,1831,18819,6001,188
2016-02-101,2871,2971,2411,24631,8001,246
2016-02-091,3001,3131,2811,28723,3001,287
2016-02-081,3001,3261,3001,3166,1001,316
2016-02-051,3061,3101,2971,2999,9001,299
2016-02-041,3201,3231,3071,3077,6001,307
2016-02-031,3141,3301,3091,3207,9001,320
2016-02-021,3381,3531,3311,3358,0001,335
2016-02-011,3571,3571,3301,34413,0001,344
2016-01-291,3221,3321,3121,3274,3001,327
2016-01-281,3331,3331,3021,3046,6001,304
2016-01-271,3191,3221,3001,31511,1001,315
2016-01-261,3061,3061,2921,2936,8001,293
2016-01-251,3321,3321,2811,3128,1001,312
2016-01-221,2811,3031,2751,30323,4001,303
2016-01-211,3251,3421,2761,27619,1001,276
2016-01-201,3291,3601,3251,32511,3001,325
2016-01-191,3261,3311,3191,3217,7001,321
2016-01-181,3311,3361,3241,3316,8001,331
2016-01-151,3421,3571,3311,3407,1001,340
2016-01-141,3551,3571,3381,34015,3001,340
2016-01-131,3511,3661,3511,3597,2001,359
2016-01-121,3611,3801,3371,34630,6001,346
2016-01-081,3711,3921,3561,39214,6001,392
2016-01-071,3701,3931,3601,36015,5001,360
2016-01-061,3801,3901,3661,37014,9001,370
2016-01-051,3841,3921,3801,3835,7001,383
2016-01-041,3751,3981,3721,3849,6001,384

分割・併合履歴 ： なし