9986 蔵王産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 593 | 598 | 593 | 598 | 200 | 598 |
| 2008-12-29 | 583 | 593 | 583 | 593 | 1,900 | 593 |
| 2008-12-26 | 590 | 590 | 582 | 586 | 2,100 | 586 |
| 2008-12-25 | 584 | 590 | 582 | 590 | 1,300 | 590 |
| 2008-12-24 | 589 | 589 | 581 | 582 | 2,200 | 582 |
| 2008-12-22 | 590 | 591 | 589 | 589 | 4,000 | 589 |
| 2008-12-19 | 590 | 590 | 582 | 589 | 1,800 | 589 |
| 2008-12-18 | 597 | 598 | 597 | 598 | 800 | 598 |
| 2008-12-17 | 592 | 599 | 586 | 599 | 1,200 | 599 |
| 2008-12-16 | 592 | 592 | 591 | 591 | 800 | 591 |
| 2008-12-15 | 589 | 600 | 589 | 591 | 2,300 | 591 |
| 2008-12-12 | 582 | 599 | 582 | 599 | 1,800 | 599 |
| 2008-12-11 | 579 | 600 | 579 | 599 | 4,300 | 599 |
| 2008-12-10 | 577 | 577 | 577 | 577 | 300 | 577 |
| 2008-12-09 | 573 | 576 | 572 | 576 | 700 | 576 |
| 2008-12-08 | 574 | 580 | 572 | 572 | 1,200 | 572 |
| 2008-12-05 | 580 | 581 | 580 | 581 | 300 | 581 |
| 2008-12-04 | 585 | 586 | 580 | 580 | 2,800 | 580 |
| 2008-12-03 | 599 | 599 | 590 | 591 | 400 | 591 |
| 2008-12-02 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-12-01 | 599 | 600 | 595 | 599 | 600 | 599 |
| 2008-11-28 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2008-11-27 | 601 | 601 | 600 | 600 | 300 | 600 |
| 2008-11-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-11-25 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2008-11-21 | 600 | 600 | 580 | 598 | 3,300 | 598 |
| 2008-11-20 | 595 | 600 | 588 | 600 | 1,600 | 600 |
| 2008-11-19 | 600 | 600 | 595 | 595 | 800 | 595 |
| 2008-11-18 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-11-17 | 595 | 603 | 595 | 603 | 3,500 | 603 |
| 2008-11-14 | 595 | 595 | 593 | 593 | 300 | 593 |
| 2008-11-13 | 598 | 598 | 593 | 593 | 2,600 | 593 |
| 2008-11-12 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2008-11-11 | 605 | 605 | 600 | 600 | 1,000 | 600 |
| 2008-11-10 | 598 | 605 | 598 | 605 | 600 | 605 |
| 2008-11-07 | 600 | 600 | 594 | 594 | 1,000 | 594 |
| 2008-11-06 | 600 | 605 | 597 | 600 | 2,800 | 600 |
| 2008-11-05 | 583 | 605 | 583 | 605 | 7,600 | 605 |
| 2008-11-04 | 589 | 592 | 580 | 592 | 4,200 | 592 |
| 2008-10-31 | 583 | 590 | 583 | 590 | 500 | 590 |
| 2008-10-30 | 573 | 587 | 571 | 586 | 2,200 | 586 |
| 2008-10-29 | 570 | 580 | 560 | 570 | 2,500 | 570 |
| 2008-10-28 | 555 | 565 | 555 | 560 | 3,300 | 560 |
| 2008-10-27 | 570 | 575 | 570 | 570 | 3,000 | 570 |
| 2008-10-24 | 580 | 595 | 577 | 577 | 3,000 | 577 |
| 2008-10-23 | 600 | 600 | 580 | 599 | 4,100 | 599 |
| 2008-10-22 | 600 | 600 | 590 | 600 | 8,000 | 600 |
| 2008-10-21 | 596 | 600 | 595 | 600 | 3,800 | 600 |
| 2008-10-20 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2008-10-17 | 571 | 589 | 571 | 589 | 1,700 | 589 |
| 2008-10-16 | 570 | 570 | 558 | 561 | 800 | 561 |
| 2008-10-15 | 575 | 589 | 575 | 589 | 2,700 | 589 |
| 2008-10-14 | 535 | 580 | 535 | 579 | 5,600 | 579 |
| 2008-10-10 | 501 | 535 | 500 | 529 | 5,100 | 529 |
| 2008-10-09 | 510 | 530 | 510 | 529 | 3,800 | 529 |
| 2008-10-08 | 550 | 550 | 540 | 540 | 8,800 | 540 |
| 2008-10-07 | 540 | 570 | 540 | 570 | 15,100 | 570 |
| 2008-10-06 | 633 | 633 | 570 | 600 | 7,800 | 600 |
| 2008-10-03 | 662 | 665 | 627 | 627 | 4,700 | 627 |
| 2008-10-02 | 673 | 673 | 661 | 666 | 1,000 | 666 |
| 2008-10-01 | 670 | 678 | 670 | 675 | 2,400 | 675 |
| 2008-09-30 | 671 | 673 | 650 | 670 | 3,500 | 670 |
| 2008-09-29 | 680 | 680 | 673 | 673 | 4,700 | 673 |
| 2008-09-26 | 700 | 700 | 680 | 680 | 5,800 | 680 |
| 2008-09-25 | 700 | 701 | 695 | 695 | 3,900 | 695 |
| 2008-09-24 | 710 | 725 | 703 | 705 | 5,700 | 705 |
| 2008-09-22 | 710 | 715 | 705 | 715 | 3,800 | 715 |
| 2008-09-19 | 701 | 710 | 701 | 710 | 600 | 710 |
| 2008-09-18 | 700 | 700 | 700 | 700 | 1,600 | 700 |
| 2008-09-17 | 706 | 744 | 700 | 700 | 15,200 | 700 |
| 2008-09-16 | 686 | 705 | 681 | 705 | 4,500 | 705 |
| 2008-09-12 | 717 | 717 | 716 | 716 | 1,300 | 716 |
| 2008-09-11 | 734 | 734 | 716 | 716 | 400 | 716 |
| 2008-09-10 | 714 | 740 | 714 | 735 | 800 | 735 |
| 2008-09-09 | 720 | 720 | 715 | 715 | 200 | 715 |
| 2008-09-08 | 711 | 715 | 711 | 714 | 3,400 | 714 |
| 2008-09-05 | 720 | 720 | 711 | 713 | 2,800 | 713 |
| 2008-09-04 | 730 | 730 | 725 | 725 | 1,700 | 725 |
| 2008-09-03 | 730 | 730 | 721 | 725 | 1,800 | 725 |
| 2008-09-01 | 723 | 730 | 723 | 730 | 800 | 730 |
| 2008-08-29 | 730 | 730 | 721 | 721 | 2,400 | 721 |
| 2008-08-28 | 735 | 735 | 725 | 725 | 1,300 | 725 |
| 2008-08-27 | 727 | 730 | 723 | 730 | 1,000 | 730 |
| 2008-08-26 | 737 | 737 | 737 | 737 | 400 | 737 |
| 2008-08-25 | 739 | 739 | 738 | 738 | 800 | 738 |
| 2008-08-22 | 739 | 740 | 739 | 739 | 5,800 | 739 |
| 2008-08-21 | 737 | 739 | 736 | 739 | 700 | 739 |
| 2008-08-20 | 731 | 731 | 731 | 731 | 900 | 731 |
| 2008-08-19 | 732 | 739 | 731 | 732 | 3,100 | 732 |
| 2008-08-18 | 733 | 735 | 733 | 735 | 600 | 735 |
| 2008-08-15 | 743 | 743 | 732 | 740 | 3,100 | 740 |
| 2008-08-14 | 745 | 745 | 743 | 743 | 800 | 743 |
| 2008-08-13 | 747 | 747 | 746 | 746 | 600 | 746 |
| 2008-08-12 | 751 | 751 | 750 | 750 | 900 | 750 |
| 2008-08-11 | 752 | 752 | 750 | 750 | 1,100 | 750 |
| 2008-08-08 | 751 | 751 | 750 | 750 | 2,500 | 750 |
| 2008-08-07 | 761 | 765 | 750 | 751 | 2,200 | 751 |
| 2008-08-06 | 760 | 762 | 760 | 761 | 600 | 761 |
| 2008-08-05 | 754 | 755 | 754 | 755 | 300 | 755 |
| 2008-08-04 | 772 | 772 | 750 | 750 | 3,300 | 750 |
| 2008-08-01 | 775 | 775 | 771 | 772 | 1,100 | 772 |
| 2008-07-31 | 785 | 785 | 775 | 777 | 700 | 777 |
| 2008-07-30 | 789 | 790 | 772 | 772 | 1,200 | 772 |
| 2008-07-29 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2008-07-28 | 789 | 789 | 789 | 789 | 500 | 789 |
| 2008-07-25 | 785 | 785 | 784 | 784 | 3,200 | 784 |
| 2008-07-24 | 787 | 788 | 787 | 788 | 4,100 | 788 |
| 2008-07-23 | 770 | 787 | 770 | 787 | 3,500 | 787 |
| 2008-07-22 | 770 | 789 | 770 | 770 | 6,800 | 770 |
| 2008-07-18 | 769 | 770 | 769 | 770 | 400 | 770 |
| 2008-07-16 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2008-07-15 | 759 | 759 | 758 | 758 | 400 | 758 |
| 2008-07-14 | 768 | 770 | 768 | 770 | 600 | 770 |
| 2008-07-11 | 758 | 770 | 758 | 770 | 1,100 | 770 |
| 2008-07-10 | 760 | 760 | 758 | 758 | 500 | 758 |
| 2008-07-08 | 757 | 759 | 757 | 758 | 500 | 758 |
| 2008-07-07 | 751 | 758 | 751 | 758 | 4,100 | 758 |
| 2008-07-04 | 765 | 778 | 762 | 777 | 4,100 | 777 |
| 2008-07-03 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2008-07-02 | 784 | 784 | 770 | 775 | 4,300 | 775 |
| 2008-07-01 | 775 | 788 | 775 | 778 | 1,600 | 778 |
| 2008-06-30 | 760 | 765 | 760 | 765 | 1,300 | 765 |
| 2008-06-27 | 753 | 756 | 751 | 756 | 3,600 | 756 |
| 2008-06-26 | 761 | 765 | 760 | 760 | 1,400 | 760 |
| 2008-06-25 | 753 | 767 | 753 | 760 | 2,600 | 760 |
| 2008-06-24 | 764 | 768 | 764 | 766 | 1,500 | 766 |
| 2008-06-23 | 770 | 774 | 761 | 774 | 4,500 | 774 |
| 2008-06-20 | 766 | 780 | 765 | 770 | 3,900 | 770 |
| 2008-06-19 | 776 | 776 | 766 | 767 | 800 | 767 |
| 2008-06-18 | 778 | 778 | 766 | 766 | 1,200 | 766 |
| 2008-06-17 | 777 | 777 | 777 | 777 | 600 | 777 |
| 2008-06-16 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-06-13 | 765 | 765 | 761 | 765 | 300 | 765 |
| 2008-06-12 | 755 | 755 | 755 | 755 | 600 | 755 |
| 2008-06-11 | 764 | 764 | 762 | 762 | 1,700 | 762 |
| 2008-06-10 | 787 | 787 | 762 | 762 | 5,400 | 762 |
| 2008-06-09 | 762 | 767 | 761 | 767 | 1,400 | 767 |
| 2008-06-06 | 780 | 780 | 765 | 777 | 3,600 | 777 |
| 2008-06-05 | 785 | 785 | 782 | 782 | 1,900 | 782 |
| 2008-06-04 | 781 | 789 | 781 | 789 | 1,100 | 789 |
| 2008-06-03 | 790 | 790 | 788 | 788 | 900 | 788 |
| 2008-06-02 | 776 | 795 | 776 | 790 | 2,800 | 790 |
| 2008-05-30 | 773 | 774 | 773 | 774 | 700 | 774 |
| 2008-05-29 | 777 | 777 | 772 | 772 | 500 | 772 |
| 2008-05-28 | 784 | 784 | 771 | 776 | 500 | 776 |
| 2008-05-27 | 770 | 771 | 770 | 771 | 1,500 | 771 |
| 2008-05-26 | 771 | 780 | 770 | 780 | 1,400 | 780 |
| 2008-05-23 | 773 | 774 | 770 | 770 | 5,700 | 770 |
| 2008-05-22 | 770 | 771 | 770 | 771 | 1,200 | 771 |
| 2008-05-21 | 780 | 780 | 771 | 779 | 2,900 | 779 |
| 2008-05-20 | 776 | 779 | 775 | 778 | 1,000 | 778 |
| 2008-05-19 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2008-05-16 | 780 | 783 | 776 | 776 | 500 | 776 |
| 2008-05-15 | 782 | 782 | 774 | 778 | 6,500 | 778 |
| 2008-05-14 | 776 | 780 | 770 | 777 | 4,300 | 777 |
| 2008-05-13 | 780 | 780 | 776 | 776 | 1,900 | 776 |
| 2008-05-12 | 778 | 788 | 778 | 780 | 700 | 780 |
| 2008-05-09 | 781 | 782 | 777 | 777 | 1,800 | 777 |
| 2008-05-08 | 774 | 777 | 773 | 777 | 1,800 | 777 |
| 2008-05-07 | 769 | 777 | 769 | 771 | 1,900 | 771 |
| 2008-05-02 | 765 | 770 | 757 | 765 | 5,000 | 765 |
| 2008-05-01 | 770 | 770 | 759 | 765 | 5,400 | 765 |
| 2008-04-30 | 780 | 780 | 770 | 770 | 8,300 | 770 |
| 2008-04-28 | 750 | 760 | 750 | 760 | 1,600 | 760 |
| 2008-04-25 | 740 | 750 | 740 | 750 | 1,600 | 750 |
| 2008-04-24 | 750 | 750 | 745 | 748 | 2,500 | 748 |
| 2008-04-23 | 747 | 750 | 745 | 750 | 4,200 | 750 |
| 2008-04-22 | 755 | 755 | 746 | 746 | 2,600 | 746 |
| 2008-04-21 | 743 | 749 | 742 | 745 | 4,100 | 745 |
| 2008-04-18 | 747 | 747 | 742 | 742 | 1,300 | 742 |
| 2008-04-17 | 733 | 747 | 732 | 747 | 1,200 | 747 |
| 2008-04-16 | 727 | 731 | 727 | 731 | 900 | 731 |
| 2008-04-15 | 741 | 741 | 724 | 724 | 4,500 | 724 |
| 2008-04-14 | 730 | 770 | 730 | 750 | 4,700 | 750 |
| 2008-04-11 | 760 | 760 | 750 | 750 | 4,500 | 750 |
| 2008-04-10 | 753 | 755 | 751 | 755 | 1,600 | 755 |
| 2008-04-09 | 760 | 769 | 750 | 769 | 3,400 | 769 |
| 2008-04-08 | 765 | 768 | 765 | 766 | 2,300 | 766 |
| 2008-04-07 | 774 | 774 | 765 | 765 | 1,300 | 765 |
| 2008-04-04 | 772 | 784 | 770 | 784 | 1,800 | 784 |
| 2008-04-03 | 780 | 780 | 775 | 780 | 1,600 | 780 |
| 2008-04-02 | 774 | 778 | 769 | 775 | 4,900 | 775 |
| 2008-04-01 | 780 | 790 | 756 | 764 | 10,200 | 764 |
| 2008-03-31 | 820 | 820 | 801 | 810 | 6,400 | 810 |
| 2008-03-28 | 840 | 840 | 820 | 820 | 5,000 | 820 |
| 2008-03-27 | 852 | 852 | 830 | 840 | 3,500 | 840 |
| 2008-03-26 | 838 | 848 | 835 | 848 | 5,700 | 848 |
| 2008-03-25 | 925 | 935 | 924 | 928 | 14,600 | 928 |
| 2008-03-24 | 925 | 927 | 922 | 924 | 21,200 | 924 |
| 2008-03-21 | 917 | 917 | 910 | 917 | 5,500 | 917 |
| 2008-03-19 | 910 | 920 | 907 | 907 | 4,000 | 907 |
| 2008-03-18 | 900 | 906 | 900 | 901 | 1,700 | 901 |
| 2008-03-17 | 901 | 907 | 896 | 900 | 7,900 | 900 |
| 2008-03-14 | 920 | 920 | 905 | 907 | 10,600 | 907 |
| 2008-03-13 | 920 | 925 | 920 | 920 | 1,400 | 920 |
| 2008-03-12 | 937 | 938 | 920 | 925 | 6,000 | 925 |
| 2008-03-11 | 920 | 921 | 910 | 920 | 4,300 | 920 |
| 2008-03-10 | 939 | 939 | 920 | 920 | 3,100 | 920 |
| 2008-03-07 | 930 | 935 | 928 | 929 | 4,400 | 929 |
| 2008-03-06 | 910 | 920 | 910 | 920 | 5,400 | 920 |
| 2008-03-05 | 919 | 919 | 909 | 910 | 7,800 | 910 |
| 2008-03-04 | 915 | 925 | 914 | 925 | 2,800 | 925 |
| 2008-03-03 | 920 | 923 | 911 | 914 | 5,700 | 914 |
| 2008-02-29 | 933 | 936 | 927 | 928 | 6,900 | 928 |
| 2008-02-28 | 930 | 935 | 928 | 933 | 5,100 | 933 |
| 2008-02-27 | 933 | 943 | 929 | 929 | 5,900 | 929 |
| 2008-02-26 | 931 | 944 | 931 | 933 | 3,700 | 933 |
| 2008-02-25 | 916 | 925 | 916 | 925 | 3,500 | 925 |
| 2008-02-22 | 908 | 915 | 908 | 915 | 1,800 | 915 |
| 2008-02-21 | 910 | 918 | 910 | 915 | 2,700 | 915 |
| 2008-02-20 | 920 | 920 | 910 | 910 | 7,800 | 910 |
| 2008-02-19 | 913 | 923 | 913 | 922 | 1,500 | 922 |
| 2008-02-18 | 909 | 914 | 905 | 910 | 4,200 | 910 |
| 2008-02-15 | 905 | 910 | 903 | 904 | 2,800 | 904 |
| 2008-02-14 | 910 | 910 | 903 | 903 | 14,600 | 903 |
| 2008-02-13 | 907 | 912 | 907 | 907 | 8,300 | 907 |
| 2008-02-12 | 915 | 915 | 905 | 909 | 13,500 | 909 |
| 2008-02-08 | 929 | 929 | 915 | 915 | 5,800 | 915 |
| 2008-02-07 | 927 | 935 | 920 | 928 | 10,600 | 928 |
| 2008-02-06 | 930 | 930 | 925 | 927 | 3,200 | 927 |
| 2008-02-05 | 939 | 950 | 933 | 938 | 5,600 | 938 |
| 2008-02-04 | 938 | 940 | 938 | 939 | 14,500 | 939 |
| 2008-02-01 | 930 | 936 | 930 | 936 | 2,000 | 936 |
| 2008-01-31 | 935 | 935 | 927 | 928 | 12,100 | 928 |
| 2008-01-30 | 936 | 940 | 930 | 934 | 11,800 | 934 |
| 2008-01-29 | 931 | 940 | 931 | 935 | 8,400 | 935 |
| 2008-01-28 | 950 | 950 | 940 | 940 | 17,300 | 940 |
| 2008-01-25 | 1,004 | 1,008 | 995 | 998 | 7,100 | 998 |
| 2008-01-24 | 990 | 1,000 | 990 | 995 | 7,200 | 995 |
| 2008-01-23 | 1,000 | 1,000 | 987 | 987 | 5,600 | 987 |
| 2008-01-22 | 1,002 | 1,008 | 980 | 990 | 10,400 | 990 |
| 2008-01-21 | 1,037 | 1,040 | 1,030 | 1,040 | 2,100 | 1,040 |
| 2008-01-18 | 1,011 | 1,040 | 1,011 | 1,040 | 1,400 | 1,040 |
| 2008-01-17 | 1,040 | 1,060 | 1,010 | 1,020 | 4,700 | 1,020 |
| 2008-01-16 | 1,070 | 1,070 | 1,030 | 1,030 | 5,300 | 1,030 |
| 2008-01-15 | 1,084 | 1,085 | 1,068 | 1,068 | 18,300 | 1,068 |
| 2008-01-11 | 1,091 | 1,098 | 1,083 | 1,084 | 2,000 | 1,084 |
| 2008-01-10 | 1,097 | 1,100 | 1,090 | 1,092 | 2,200 | 1,092 |
| 2008-01-09 | 1,092 | 1,097 | 1,085 | 1,097 | 3,100 | 1,097 |
| 2008-01-08 | 1,098 | 1,098 | 1,089 | 1,097 | 3,700 | 1,097 |
| 2008-01-07 | 1,099 | 1,100 | 1,085 | 1,091 | 4,200 | 1,091 |
| 2008-01-04 | 1,090 | 1,098 | 1,085 | 1,098 | 2,500 | 1,098 |
分割・併合履歴 ： なし
