9986 蔵王産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,081 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2007-12-27 | 1,098 | 1,098 | 1,090 | 1,090 | 700 | 1,090 |
| 2007-12-26 | 1,100 | 1,100 | 1,085 | 1,094 | 700 | 1,094 |
| 2007-12-25 | 1,082 | 1,090 | 1,072 | 1,090 | 2,600 | 1,090 |
| 2007-12-21 | 1,094 | 1,094 | 1,086 | 1,093 | 7,500 | 1,093 |
| 2007-12-20 | 1,084 | 1,094 | 1,081 | 1,094 | 3,500 | 1,094 |
| 2007-12-19 | 1,105 | 1,118 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2007-12-18 | 1,111 | 1,115 | 1,107 | 1,107 | 2,200 | 1,107 |
| 2007-12-17 | 1,119 | 1,119 | 1,111 | 1,112 | 4,300 | 1,112 |
| 2007-12-14 | 1,110 | 1,116 | 1,110 | 1,111 | 800 | 1,111 |
| 2007-12-13 | 1,110 | 1,111 | 1,102 | 1,110 | 1,500 | 1,110 |
| 2007-12-12 | 1,111 | 1,112 | 1,111 | 1,112 | 700 | 1,112 |
| 2007-12-11 | 1,108 | 1,115 | 1,100 | 1,112 | 3,500 | 1,112 |
| 2007-12-10 | 1,090 | 1,109 | 1,090 | 1,109 | 2,900 | 1,109 |
| 2007-12-07 | 1,100 | 1,100 | 1,095 | 1,095 | 2,500 | 1,095 |
| 2007-12-06 | 1,100 | 1,100 | 1,086 | 1,100 | 1,600 | 1,100 |
| 2007-12-05 | 1,100 | 1,100 | 1,078 | 1,100 | 5,300 | 1,100 |
| 2007-12-04 | 1,101 | 1,110 | 1,090 | 1,100 | 3,400 | 1,100 |
| 2007-12-03 | 1,100 | 1,110 | 1,083 | 1,100 | 6,400 | 1,100 |
| 2007-11-30 | 1,100 | 1,100 | 1,080 | 1,100 | 4,600 | 1,100 |
| 2007-11-29 | 1,105 | 1,110 | 1,090 | 1,105 | 6,500 | 1,105 |
| 2007-11-28 | 1,099 | 1,100 | 1,098 | 1,100 | 3,900 | 1,100 |
| 2007-11-27 | 1,080 | 1,100 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2007-11-26 | 1,070 | 1,085 | 1,070 | 1,080 | 2,400 | 1,080 |
| 2007-11-22 | 1,088 | 1,093 | 1,061 | 1,061 | 4,600 | 1,061 |
| 2007-11-21 | 1,079 | 1,100 | 1,079 | 1,100 | 3,300 | 1,100 |
| 2007-11-20 | 1,084 | 1,084 | 1,050 | 1,079 | 4,500 | 1,079 |
| 2007-11-19 | 1,104 | 1,105 | 1,081 | 1,085 | 1,300 | 1,085 |
| 2007-11-16 | 1,100 | 1,104 | 1,083 | 1,100 | 2,400 | 1,100 |
| 2007-11-15 | 1,105 | 1,108 | 1,105 | 1,105 | 6,300 | 1,105 |
| 2007-11-14 | 1,100 | 1,108 | 1,100 | 1,108 | 2,300 | 1,108 |
| 2007-11-13 | 1,054 | 1,100 | 1,053 | 1,090 | 6,800 | 1,090 |
| 2007-11-12 | 1,100 | 1,108 | 1,074 | 1,081 | 5,600 | 1,081 |
| 2007-11-09 | 1,100 | 1,120 | 1,090 | 1,120 | 3,500 | 1,120 |
| 2007-11-08 | 1,103 | 1,120 | 1,080 | 1,120 | 8,600 | 1,120 |
| 2007-11-07 | 1,120 | 1,120 | 1,105 | 1,106 | 2,800 | 1,106 |
| 2007-11-06 | 1,120 | 1,120 | 1,110 | 1,110 | 2,600 | 1,110 |
| 2007-11-05 | 1,130 | 1,130 | 1,128 | 1,128 | 6,200 | 1,128 |
| 2007-11-02 | 1,120 | 1,140 | 1,117 | 1,123 | 7,000 | 1,123 |
| 2007-11-01 | 1,098 | 1,140 | 1,093 | 1,110 | 5,500 | 1,110 |
| 2007-10-31 | 1,060 | 1,096 | 1,060 | 1,081 | 2,200 | 1,081 |
| 2007-10-30 | 1,060 | 1,099 | 1,055 | 1,060 | 5,000 | 1,060 |
| 2007-10-29 | 1,070 | 1,078 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2007-10-26 | 1,072 | 1,072 | 1,053 | 1,055 | 2,500 | 1,055 |
| 2007-10-25 | 1,080 | 1,080 | 1,072 | 1,072 | 1,500 | 1,072 |
| 2007-10-24 | 1,079 | 1,080 | 1,063 | 1,072 | 3,400 | 1,072 |
| 2007-10-23 | 1,057 | 1,059 | 1,057 | 1,059 | 2,500 | 1,059 |
| 2007-10-22 | 1,056 | 1,057 | 1,030 | 1,057 | 2,000 | 1,057 |
| 2007-10-19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2007-10-18 | 1,090 | 1,090 | 1,078 | 1,080 | 3,500 | 1,080 |
| 2007-10-17 | 1,090 | 1,090 | 1,071 | 1,075 | 5,200 | 1,075 |
| 2007-10-16 | 1,100 | 1,100 | 1,084 | 1,090 | 8,000 | 1,090 |
| 2007-10-15 | 1,088 | 1,110 | 1,080 | 1,110 | 7,700 | 1,110 |
| 2007-10-12 | 1,080 | 1,083 | 1,077 | 1,082 | 2,900 | 1,082 |
| 2007-10-11 | 1,088 | 1,088 | 1,074 | 1,076 | 1,900 | 1,076 |
| 2007-10-10 | 1,079 | 1,080 | 1,070 | 1,075 | 4,500 | 1,075 |
| 2007-10-09 | 1,061 | 1,077 | 1,061 | 1,070 | 6,000 | 1,070 |
| 2007-10-05 | 1,045 | 1,060 | 1,042 | 1,049 | 6,500 | 1,049 |
| 2007-10-04 | 1,050 | 1,050 | 1,041 | 1,045 | 800 | 1,045 |
| 2007-10-03 | 1,040 | 1,049 | 1,038 | 1,041 | 4,400 | 1,041 |
| 2007-10-02 | 1,040 | 1,045 | 1,032 | 1,032 | 3,400 | 1,032 |
| 2007-10-01 | 1,020 | 1,040 | 1,019 | 1,040 | 3,100 | 1,040 |
| 2007-09-28 | 1,006 | 1,025 | 1,006 | 1,023 | 3,700 | 1,023 |
| 2007-09-27 | 1,019 | 1,019 | 992 | 1,006 | 11,300 | 1,006 |
| 2007-09-26 | 999 | 1,010 | 999 | 999 | 8,600 | 999 |
| 2007-09-25 | 1,014 | 1,014 | 999 | 999 | 11,900 | 999 |
| 2007-09-21 | 1,020 | 1,020 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2007-09-20 | 1,022 | 1,033 | 1,016 | 1,028 | 5,600 | 1,028 |
| 2007-09-19 | 1,039 | 1,039 | 1,013 | 1,028 | 5,200 | 1,028 |
| 2007-09-18 | 1,029 | 1,039 | 1,025 | 1,025 | 1,500 | 1,025 |
| 2007-09-14 | 1,040 | 1,042 | 1,021 | 1,038 | 2,600 | 1,038 |
| 2007-09-13 | 1,041 | 1,044 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2007-09-12 | 1,024 | 1,040 | 1,020 | 1,040 | 5,500 | 1,040 |
| 2007-09-11 | 1,047 | 1,048 | 1,031 | 1,031 | 400 | 1,031 |
| 2007-09-10 | 1,051 | 1,051 | 1,030 | 1,030 | 4,400 | 1,030 |
| 2007-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2007-09-06 | 1,060 | 1,060 | 1,050 | 1,050 | 5,800 | 1,050 |
| 2007-09-05 | 1,080 | 1,080 | 1,061 | 1,070 | 9,000 | 1,070 |
| 2007-09-04 | 1,079 | 1,079 | 1,050 | 1,079 | 2,700 | 1,079 |
| 2007-09-03 | 1,047 | 1,085 | 1,047 | 1,070 | 3,300 | 1,070 |
| 2007-08-31 | 1,019 | 1,040 | 1,017 | 1,020 | 4,100 | 1,020 |
| 2007-08-30 | 1,016 | 1,016 | 1,011 | 1,013 | 10,400 | 1,013 |
| 2007-08-29 | 1,023 | 1,035 | 1,014 | 1,020 | 12,600 | 1,020 |
| 2007-08-28 | 1,025 | 1,025 | 1,022 | 1,025 | 7,100 | 1,025 |
| 2007-08-27 | 1,035 | 1,052 | 1,025 | 1,030 | 12,800 | 1,030 |
| 2007-08-24 | 1,040 | 1,040 | 1,026 | 1,030 | 9,000 | 1,030 |
| 2007-08-23 | 1,049 | 1,061 | 1,025 | 1,040 | 24,700 | 1,040 |
| 2007-08-22 | 1,065 | 1,065 | 1,044 | 1,053 | 20,700 | 1,053 |
| 2007-08-21 | 1,060 | 1,060 | 1,059 | 1,060 | 5,000 | 1,060 |
| 2007-08-20 | 1,071 | 1,079 | 1,055 | 1,060 | 11,900 | 1,060 |
| 2007-08-17 | 1,070 | 1,100 | 1,055 | 1,059 | 11,700 | 1,059 |
| 2007-08-16 | 1,081 | 1,086 | 1,052 | 1,080 | 9,100 | 1,080 |
| 2007-08-15 | 1,099 | 1,100 | 1,086 | 1,086 | 7,400 | 1,086 |
| 2007-08-14 | 1,090 | 1,091 | 1,086 | 1,086 | 8,900 | 1,086 |
| 2007-08-13 | 1,100 | 1,110 | 1,086 | 1,088 | 10,500 | 1,088 |
| 2007-08-10 | 1,100 | 1,114 | 1,092 | 1,100 | 9,200 | 1,100 |
| 2007-08-09 | 1,102 | 1,128 | 1,100 | 1,120 | 12,700 | 1,120 |
| 2007-08-08 | 1,131 | 1,141 | 1,101 | 1,119 | 20,500 | 1,119 |
| 2007-08-07 | 1,149 | 1,149 | 1,140 | 1,141 | 3,700 | 1,141 |
| 2007-08-06 | 1,150 | 1,150 | 1,130 | 1,149 | 21,900 | 1,149 |
| 2007-08-03 | 1,158 | 1,165 | 1,158 | 1,158 | 7,500 | 1,158 |
| 2007-08-02 | 1,158 | 1,160 | 1,144 | 1,150 | 17,400 | 1,150 |
| 2007-08-01 | 1,158 | 1,160 | 1,157 | 1,158 | 11,200 | 1,158 |
| 2007-07-31 | 1,160 | 1,175 | 1,160 | 1,160 | 22,300 | 1,160 |
| 2007-07-30 | 1,192 | 1,192 | 1,125 | 1,160 | 41,000 | 1,160 |
| 2007-07-27 | 1,250 | 1,260 | 1,207 | 1,212 | 60,400 | 1,212 |
| 2007-07-26 | 1,310 | 1,312 | 1,304 | 1,312 | 3,200 | 1,312 |
| 2007-07-25 | 1,306 | 1,312 | 1,305 | 1,307 | 3,400 | 1,307 |
| 2007-07-24 | 1,309 | 1,319 | 1,309 | 1,312 | 6,100 | 1,312 |
| 2007-07-23 | 1,309 | 1,325 | 1,309 | 1,309 | 11,400 | 1,309 |
| 2007-07-20 | 1,309 | 1,320 | 1,300 | 1,309 | 8,300 | 1,309 |
| 2007-07-19 | 1,306 | 1,309 | 1,300 | 1,309 | 20,800 | 1,309 |
| 2007-07-18 | 1,310 | 1,315 | 1,309 | 1,309 | 7,400 | 1,309 |
| 2007-07-17 | 1,320 | 1,320 | 1,310 | 1,319 | 11,200 | 1,319 |
| 2007-07-13 | 1,307 | 1,320 | 1,298 | 1,320 | 27,400 | 1,320 |
| 2007-07-12 | 1,311 | 1,311 | 1,305 | 1,310 | 19,700 | 1,310 |
| 2007-07-11 | 1,316 | 1,317 | 1,314 | 1,315 | 13,800 | 1,315 |
| 2007-07-10 | 1,317 | 1,320 | 1,316 | 1,320 | 20,500 | 1,320 |
| 2007-07-09 | 1,340 | 1,340 | 1,312 | 1,320 | 33,900 | 1,320 |
| 2007-07-06 | 1,345 | 1,345 | 1,344 | 1,345 | 10,300 | 1,345 |
| 2007-07-05 | 1,360 | 1,360 | 1,339 | 1,350 | 25,400 | 1,350 |
| 2007-07-04 | 1,355 | 1,355 | 1,345 | 1,350 | 23,300 | 1,350 |
| 2007-07-03 | 1,362 | 1,363 | 1,358 | 1,359 | 17,400 | 1,359 |
| 2007-07-02 | 1,360 | 1,368 | 1,350 | 1,368 | 5,100 | 1,368 |
| 2007-06-29 | 1,351 | 1,351 | 1,343 | 1,350 | 7,100 | 1,350 |
| 2007-06-28 | 1,344 | 1,356 | 1,343 | 1,345 | 4,600 | 1,345 |
| 2007-06-27 | 1,347 | 1,350 | 1,342 | 1,345 | 8,500 | 1,345 |
| 2007-06-26 | 1,355 | 1,355 | 1,346 | 1,350 | 6,900 | 1,350 |
| 2007-06-25 | 1,355 | 1,370 | 1,348 | 1,355 | 7,900 | 1,355 |
| 2007-06-22 | 1,356 | 1,360 | 1,352 | 1,358 | 8,400 | 1,358 |
| 2007-06-21 | 1,389 | 1,389 | 1,370 | 1,376 | 13,600 | 1,376 |
| 2007-06-20 | 1,390 | 1,400 | 1,385 | 1,389 | 16,700 | 1,389 |
| 2007-06-19 | 1,402 | 1,403 | 1,390 | 1,400 | 4,800 | 1,400 |
| 2007-06-18 | 1,386 | 1,405 | 1,371 | 1,403 | 7,000 | 1,403 |
| 2007-06-15 | 1,380 | 1,398 | 1,380 | 1,385 | 2,100 | 1,385 |
| 2007-06-14 | 1,375 | 1,396 | 1,360 | 1,370 | 5,700 | 1,370 |
| 2007-06-13 | 1,380 | 1,380 | 1,375 | 1,375 | 900 | 1,375 |
| 2007-06-12 | 1,364 | 1,381 | 1,364 | 1,380 | 1,500 | 1,380 |
| 2007-06-11 | 1,379 | 1,419 | 1,368 | 1,368 | 2,000 | 1,368 |
| 2007-06-08 | 1,361 | 1,363 | 1,360 | 1,363 | 800 | 1,363 |
| 2007-06-07 | 1,356 | 1,370 | 1,353 | 1,360 | 3,200 | 1,360 |
| 2007-06-06 | 1,353 | 1,355 | 1,353 | 1,355 | 1,900 | 1,355 |
| 2007-06-05 | 1,356 | 1,370 | 1,353 | 1,353 | 17,600 | 1,353 |
| 2007-06-04 | 1,340 | 1,368 | 1,340 | 1,355 | 1,700 | 1,355 |
| 2007-06-01 | 1,330 | 1,365 | 1,330 | 1,350 | 20,100 | 1,350 |
| 2007-05-31 | 1,350 | 1,370 | 1,350 | 1,370 | 1,200 | 1,370 |
| 2007-05-30 | 1,355 | 1,360 | 1,321 | 1,330 | 1,700 | 1,330 |
| 2007-05-29 | 1,355 | 1,357 | 1,354 | 1,356 | 6,900 | 1,356 |
| 2007-05-28 | 1,357 | 1,359 | 1,357 | 1,359 | 1,700 | 1,359 |
| 2007-05-25 | 1,357 | 1,357 | 1,354 | 1,357 | 1,500 | 1,357 |
| 2007-05-24 | 1,375 | 1,375 | 1,353 | 1,357 | 4,800 | 1,357 |
| 2007-05-23 | 1,355 | 1,355 | 1,354 | 1,355 | 1,000 | 1,355 |
| 2007-05-22 | 1,368 | 1,370 | 1,355 | 1,355 | 4,800 | 1,355 |
| 2007-05-21 | 1,365 | 1,368 | 1,365 | 1,365 | 2,800 | 1,365 |
| 2007-05-18 | 1,362 | 1,365 | 1,360 | 1,363 | 1,700 | 1,363 |
| 2007-05-17 | 1,410 | 1,410 | 1,360 | 1,360 | 3,600 | 1,360 |
| 2007-05-16 | 1,415 | 1,420 | 1,412 | 1,412 | 3,600 | 1,412 |
| 2007-05-15 | 1,424 | 1,445 | 1,409 | 1,415 | 3,600 | 1,415 |
| 2007-05-14 | 1,402 | 1,458 | 1,402 | 1,441 | 4,500 | 1,441 |
| 2007-05-11 | 1,360 | 1,410 | 1,358 | 1,380 | 2,600 | 1,380 |
| 2007-05-10 | 1,320 | 1,340 | 1,320 | 1,340 | 300 | 1,340 |
| 2007-05-09 | 1,330 | 1,330 | 1,310 | 1,310 | 300 | 1,310 |
| 2007-05-08 | 1,340 | 1,360 | 1,339 | 1,360 | 900 | 1,360 |
分割・併合履歴 ： なし
