9986 蔵王産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 527 | 527 | 515 | 516 | 5,200 | 516 |
| 2009-12-29 | 528 | 529 | 523 | 529 | 600 | 529 |
| 2009-12-28 | 528 | 528 | 523 | 523 | 500 | 523 |
| 2009-12-25 | 528 | 528 | 523 | 523 | 2,600 | 523 |
| 2009-12-24 | 535 | 535 | 527 | 527 | 3,000 | 527 |
| 2009-12-22 | 533 | 535 | 533 | 535 | 1,700 | 535 |
| 2009-12-21 | 532 | 533 | 532 | 533 | 2,000 | 533 |
| 2009-12-18 | 528 | 532 | 524 | 532 | 2,200 | 532 |
| 2009-12-17 | 543 | 543 | 526 | 530 | 6,200 | 530 |
| 2009-12-16 | 533 | 543 | 533 | 543 | 4,300 | 543 |
| 2009-12-15 | 536 | 550 | 536 | 550 | 6,400 | 550 |
| 2009-12-14 | 547 | 547 | 525 | 536 | 7,400 | 536 |
| 2009-12-11 | 545 | 545 | 545 | 545 | 1,900 | 545 |
| 2009-12-10 | 549 | 549 | 545 | 545 | 5,200 | 545 |
| 2009-12-09 | 548 | 550 | 548 | 550 | 7,200 | 550 |
| 2009-12-08 | 546 | 550 | 545 | 550 | 8,500 | 550 |
| 2009-12-07 | 539 | 546 | 539 | 545 | 6,300 | 545 |
| 2009-12-04 | 538 | 545 | 538 | 544 | 6,800 | 544 |
| 2009-12-03 | 535 | 538 | 535 | 538 | 700 | 538 |
| 2009-12-02 | 536 | 536 | 525 | 525 | 600 | 525 |
| 2009-12-01 | 520 | 530 | 520 | 530 | 1,500 | 530 |
| 2009-11-30 | 530 | 530 | 519 | 519 | 800 | 519 |
| 2009-11-27 | 525 | 535 | 518 | 518 | 4,300 | 518 |
| 2009-11-26 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2009-11-25 | 535 | 535 | 530 | 530 | 1,700 | 530 |
| 2009-11-24 | 538 | 538 | 535 | 535 | 1,800 | 535 |
| 2009-11-20 | 530 | 539 | 530 | 539 | 2,900 | 539 |
| 2009-11-19 | 511 | 531 | 511 | 531 | 3,000 | 531 |
| 2009-11-18 | 530 | 540 | 524 | 524 | 3,900 | 524 |
| 2009-11-17 | 523 | 525 | 523 | 525 | 24,500 | 525 |
| 2009-11-16 | 530 | 530 | 523 | 523 | 3,000 | 523 |
| 2009-11-13 | 527 | 530 | 526 | 530 | 1,600 | 530 |
| 2009-11-12 | 532 | 540 | 526 | 526 | 2,000 | 526 |
| 2009-11-11 | 542 | 543 | 531 | 531 | 2,100 | 531 |
| 2009-11-10 | 540 | 543 | 538 | 543 | 1,400 | 543 |
| 2009-11-09 | 545 | 550 | 540 | 540 | 2,400 | 540 |
| 2009-11-06 | 553 | 555 | 546 | 546 | 4,900 | 546 |
| 2009-11-05 | 564 | 564 | 552 | 563 | 3,700 | 563 |
| 2009-11-04 | 566 | 574 | 565 | 574 | 1,500 | 574 |
| 2009-11-02 | 558 | 574 | 558 | 574 | 1,600 | 574 |
| 2009-10-30 | 571 | 571 | 567 | 567 | 1,100 | 567 |
| 2009-10-29 | 578 | 578 | 562 | 577 | 1,500 | 577 |
| 2009-10-28 | 569 | 587 | 556 | 580 | 7,800 | 580 |
| 2009-10-27 | 590 | 599 | 565 | 571 | 23,200 | 571 |
| 2009-10-23 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2009-10-21 | 659 | 659 | 654 | 659 | 1,900 | 659 |
| 2009-10-20 | 653 | 659 | 651 | 659 | 800 | 659 |
| 2009-10-19 | 655 | 656 | 650 | 656 | 2,000 | 656 |
| 2009-10-16 | 673 | 673 | 635 | 651 | 17,300 | 651 |
| 2009-10-15 | 663 | 669 | 663 | 664 | 4,900 | 664 |
| 2009-10-13 | 670 | 685 | 664 | 674 | 3,700 | 674 |
| 2009-10-09 | 661 | 670 | 661 | 670 | 1,100 | 670 |
| 2009-10-08 | 660 | 660 | 660 | 660 | 1,600 | 660 |
| 2009-10-07 | 663 | 665 | 663 | 663 | 2,400 | 663 |
| 2009-10-06 | 669 | 669 | 661 | 662 | 6,200 | 662 |
| 2009-10-05 | 678 | 678 | 670 | 670 | 800 | 670 |
| 2009-10-02 | 674 | 680 | 668 | 680 | 2,800 | 680 |
| 2009-10-01 | 669 | 674 | 668 | 674 | 2,100 | 674 |
| 2009-09-30 | 673 | 673 | 670 | 670 | 2,000 | 670 |
| 2009-09-29 | 673 | 679 | 671 | 671 | 1,700 | 671 |
| 2009-09-28 | 681 | 681 | 669 | 673 | 5,600 | 673 |
| 2009-09-25 | 683 | 684 | 682 | 682 | 1,800 | 682 |
| 2009-09-24 | 678 | 685 | 677 | 684 | 2,000 | 684 |
| 2009-09-18 | 675 | 680 | 674 | 676 | 3,200 | 676 |
| 2009-09-17 | 676 | 676 | 676 | 676 | 500 | 676 |
| 2009-09-15 | 681 | 686 | 672 | 675 | 5,000 | 675 |
| 2009-09-14 | 680 | 680 | 680 | 680 | 1,800 | 680 |
| 2009-09-11 | 678 | 680 | 675 | 680 | 2,000 | 680 |
| 2009-09-10 | 672 | 678 | 672 | 678 | 1,500 | 678 |
| 2009-09-09 | 673 | 680 | 673 | 680 | 1,500 | 680 |
| 2009-09-08 | 675 | 675 | 672 | 673 | 1,900 | 673 |
| 2009-09-07 | 672 | 672 | 671 | 672 | 2,300 | 672 |
| 2009-09-04 | 675 | 680 | 675 | 680 | 1,800 | 680 |
| 2009-09-03 | 675 | 680 | 673 | 673 | 2,700 | 673 |
| 2009-09-02 | 682 | 682 | 682 | 682 | 700 | 682 |
| 2009-09-01 | 677 | 680 | 671 | 680 | 2,200 | 680 |
| 2009-08-31 | 680 | 680 | 665 | 667 | 13,500 | 667 |
| 2009-08-28 | 679 | 684 | 670 | 684 | 7,900 | 684 |
| 2009-08-27 | 685 | 685 | 676 | 679 | 4,700 | 679 |
| 2009-08-26 | 685 | 686 | 680 | 684 | 3,700 | 684 |
| 2009-08-25 | 690 | 690 | 680 | 680 | 10,600 | 680 |
| 2009-08-24 | 690 | 695 | 690 | 695 | 1,300 | 695 |
| 2009-08-21 | 688 | 688 | 680 | 685 | 10,000 | 685 |
| 2009-08-20 | 680 | 688 | 680 | 688 | 2,300 | 688 |
| 2009-08-19 | 690 | 690 | 680 | 690 | 4,900 | 690 |
| 2009-08-18 | 690 | 691 | 690 | 691 | 800 | 691 |
| 2009-08-17 | 699 | 699 | 690 | 693 | 2,600 | 693 |
| 2009-08-14 | 700 | 701 | 699 | 699 | 2,300 | 699 |
| 2009-08-13 | 693 | 720 | 691 | 701 | 13,900 | 701 |
| 2009-08-12 | 680 | 694 | 680 | 694 | 5,100 | 694 |
| 2009-08-11 | 674 | 684 | 674 | 684 | 2,200 | 684 |
| 2009-08-10 | 670 | 679 | 670 | 673 | 13,500 | 673 |
| 2009-08-07 | 667 | 678 | 667 | 672 | 12,700 | 672 |
| 2009-08-06 | 688 | 694 | 684 | 687 | 2,300 | 687 |
| 2009-08-05 | 690 | 691 | 688 | 688 | 7,200 | 688 |
| 2009-08-04 | 700 | 700 | 690 | 700 | 2,500 | 700 |
| 2009-08-03 | 695 | 701 | 690 | 701 | 2,800 | 701 |
| 2009-07-31 | 698 | 702 | 691 | 691 | 3,600 | 691 |
| 2009-07-30 | 700 | 701 | 698 | 698 | 1,800 | 698 |
| 2009-07-29 | 700 | 713 | 700 | 713 | 2,500 | 713 |
| 2009-07-28 | 704 | 704 | 700 | 700 | 1,200 | 700 |
| 2009-07-27 | 708 | 708 | 700 | 700 | 500 | 700 |
| 2009-07-24 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2009-07-23 | 705 | 715 | 705 | 715 | 6,100 | 715 |
| 2009-07-22 | 696 | 705 | 695 | 705 | 2,100 | 705 |
| 2009-07-21 | 685 | 695 | 685 | 695 | 800 | 695 |
| 2009-07-17 | 675 | 682 | 675 | 675 | 1,900 | 675 |
| 2009-07-16 | 668 | 670 | 668 | 670 | 300 | 670 |
| 2009-07-15 | 665 | 669 | 664 | 669 | 400 | 669 |
| 2009-07-14 | 670 | 672 | 665 | 670 | 2,800 | 670 |
| 2009-07-13 | 665 | 668 | 665 | 668 | 600 | 668 |
| 2009-07-10 | 666 | 675 | 663 | 675 | 1,800 | 675 |
| 2009-07-09 | 675 | 675 | 661 | 662 | 5,300 | 662 |
| 2009-07-08 | 690 | 695 | 680 | 680 | 4,900 | 680 |
| 2009-07-07 | 698 | 700 | 695 | 695 | 1,400 | 695 |
| 2009-07-06 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2009-07-03 | 710 | 714 | 695 | 714 | 3,800 | 714 |
| 2009-07-02 | 708 | 711 | 707 | 710 | 1,700 | 710 |
| 2009-07-01 | 718 | 718 | 700 | 707 | 7,700 | 707 |
| 2009-06-30 | 720 | 720 | 714 | 716 | 1,700 | 716 |
| 2009-06-29 | 724 | 724 | 708 | 724 | 2,600 | 724 |
| 2009-06-26 | 721 | 724 | 701 | 724 | 4,400 | 724 |
| 2009-06-25 | 695 | 701 | 686 | 701 | 5,400 | 701 |
| 2009-06-24 | 700 | 702 | 700 | 700 | 1,100 | 700 |
| 2009-06-23 | 700 | 705 | 700 | 700 | 3,200 | 700 |
| 2009-06-22 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 2009-06-19 | 680 | 681 | 680 | 680 | 1,600 | 680 |
| 2009-06-18 | 675 | 679 | 669 | 678 | 2,900 | 678 |
| 2009-06-17 | 661 | 671 | 661 | 671 | 3,800 | 671 |
| 2009-06-16 | 674 | 674 | 661 | 661 | 4,300 | 661 |
| 2009-06-15 | 679 | 680 | 674 | 674 | 2,600 | 674 |
| 2009-06-12 | 666 | 670 | 665 | 669 | 4,000 | 669 |
| 2009-06-11 | 652 | 665 | 652 | 665 | 5,100 | 665 |
| 2009-06-10 | 646 | 655 | 646 | 650 | 2,500 | 650 |
| 2009-06-09 | 659 | 660 | 650 | 650 | 3,100 | 650 |
| 2009-06-08 | 644 | 660 | 644 | 660 | 3,100 | 660 |
| 2009-06-05 | 645 | 650 | 638 | 640 | 2,300 | 640 |
| 2009-06-04 | 651 | 651 | 641 | 641 | 2,600 | 641 |
| 2009-06-03 | 667 | 667 | 648 | 648 | 1,600 | 648 |
| 2009-06-02 | 653 | 660 | 652 | 658 | 4,800 | 658 |
| 2009-06-01 | 635 | 649 | 635 | 649 | 1,900 | 649 |
| 2009-05-29 | 615 | 630 | 614 | 630 | 2,800 | 630 |
| 2009-05-28 | 604 | 614 | 604 | 614 | 2,900 | 614 |
| 2009-05-27 | 601 | 609 | 600 | 603 | 4,000 | 603 |
| 2009-05-26 | 605 | 608 | 600 | 600 | 4,500 | 600 |
| 2009-05-25 | 601 | 609 | 600 | 600 | 1,800 | 600 |
| 2009-05-22 | 599 | 600 | 598 | 598 | 3,700 | 598 |
| 2009-05-21 | 588 | 590 | 588 | 588 | 2,900 | 588 |
| 2009-05-20 | 588 | 588 | 588 | 588 | 1,700 | 588 |
| 2009-05-19 | 588 | 589 | 588 | 588 | 300 | 588 |
| 2009-05-18 | 577 | 582 | 577 | 582 | 2,900 | 582 |
| 2009-05-15 | 582 | 582 | 582 | 582 | 600 | 582 |
| 2009-05-14 | 583 | 583 | 577 | 578 | 2,000 | 578 |
| 2009-05-13 | 579 | 586 | 579 | 583 | 6,300 | 583 |
| 2009-05-12 | 590 | 590 | 589 | 589 | 800 | 589 |
| 2009-05-11 | 603 | 603 | 590 | 590 | 3,700 | 590 |
| 2009-05-08 | 600 | 601 | 584 | 601 | 9,500 | 601 |
| 2009-05-07 | 590 | 603 | 590 | 603 | 3,500 | 603 |
| 2009-05-01 | 590 | 590 | 585 | 590 | 1,600 | 590 |
| 2009-04-30 | 582 | 584 | 574 | 584 | 1,900 | 584 |
| 2009-04-28 | 574 | 576 | 574 | 576 | 200 | 576 |
| 2009-04-27 | 574 | 574 | 573 | 573 | 2,700 | 573 |
| 2009-04-24 | 580 | 584 | 580 | 580 | 300 | 580 |
| 2009-04-23 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-04-22 | 585 | 585 | 580 | 580 | 1,200 | 580 |
| 2009-04-21 | 585 | 585 | 585 | 585 | 1,200 | 585 |
| 2009-04-17 | 592 | 592 | 590 | 590 | 300 | 590 |
| 2009-04-16 | 587 | 594 | 587 | 589 | 300 | 589 |
| 2009-04-15 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2009-04-14 | 595 | 599 | 590 | 599 | 800 | 599 |
| 2009-04-13 | 591 | 600 | 591 | 600 | 2,300 | 600 |
| 2009-04-10 | 582 | 582 | 580 | 580 | 600 | 580 |
| 2009-04-09 | 588 | 589 | 581 | 581 | 500 | 581 |
| 2009-04-08 | 575 | 576 | 575 | 576 | 1,100 | 576 |
| 2009-04-07 | 591 | 591 | 570 | 571 | 2,600 | 571 |
| 2009-04-03 | 590 | 597 | 586 | 595 | 3,600 | 595 |
| 2009-04-02 | 595 | 595 | 583 | 587 | 1,500 | 587 |
| 2009-03-31 | 591 | 591 | 590 | 590 | 300 | 590 |
| 2009-03-30 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2009-03-27 | 592 | 600 | 585 | 600 | 2,300 | 600 |
| 2009-03-26 | 601 | 601 | 592 | 592 | 1,600 | 592 |
| 2009-03-25 | 620 | 621 | 617 | 621 | 4,000 | 621 |
| 2009-03-24 | 613 | 621 | 613 | 621 | 3,000 | 621 |
| 2009-03-23 | 605 | 610 | 602 | 610 | 4,100 | 610 |
| 2009-03-19 | 604 | 605 | 602 | 605 | 8,800 | 605 |
| 2009-03-18 | 601 | 601 | 600 | 600 | 2,400 | 600 |
| 2009-03-17 | 600 | 605 | 600 | 600 | 2,700 | 600 |
| 2009-03-16 | 600 | 600 | 590 | 590 | 3,400 | 590 |
| 2009-03-13 | 590 | 596 | 590 | 596 | 600 | 596 |
| 2009-03-12 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2009-03-11 | 590 | 590 | 590 | 590 | 2,200 | 590 |
| 2009-03-10 | 600 | 609 | 590 | 590 | 1,800 | 590 |
| 2009-03-06 | 591 | 600 | 582 | 600 | 2,300 | 600 |
| 2009-03-05 | 599 | 610 | 577 | 590 | 2,100 | 590 |
| 2009-03-04 | 595 | 599 | 595 | 599 | 400 | 599 |
| 2009-03-03 | 594 | 600 | 593 | 600 | 4,700 | 600 |
| 2009-03-02 | 594 | 595 | 594 | 595 | 2,600 | 595 |
| 2009-02-27 | 583 | 595 | 583 | 594 | 1,100 | 594 |
| 2009-02-26 | 599 | 610 | 599 | 600 | 5,900 | 600 |
| 2009-02-25 | 590 | 600 | 590 | 600 | 500 | 600 |
| 2009-02-24 | 595 | 600 | 595 | 595 | 700 | 595 |
| 2009-02-23 | 595 | 595 | 595 | 595 | 1,100 | 595 |
| 2009-02-19 | 600 | 600 | 595 | 595 | 200 | 595 |
| 2009-02-18 | 590 | 610 | 590 | 610 | 1,100 | 610 |
| 2009-02-17 | 593 | 606 | 593 | 606 | 200 | 606 |
| 2009-02-16 | 610 | 610 | 606 | 606 | 1,400 | 606 |
| 2009-02-13 | 615 | 615 | 607 | 607 | 900 | 607 |
| 2009-02-12 | 601 | 610 | 601 | 610 | 600 | 610 |
| 2009-02-10 | 610 | 610 | 610 | 610 | 900 | 610 |
| 2009-02-09 | 599 | 605 | 597 | 605 | 2,800 | 605 |
| 2009-02-06 | 590 | 599 | 590 | 599 | 500 | 599 |
| 2009-02-05 | 576 | 587 | 571 | 587 | 900 | 587 |
| 2009-02-04 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2009-02-03 | 575 | 580 | 575 | 580 | 1,400 | 580 |
| 2009-02-02 | 580 | 580 | 566 | 575 | 700 | 575 |
| 2009-01-30 | 577 | 590 | 562 | 580 | 4,600 | 580 |
| 2009-01-29 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2009-01-28 | 552 | 553 | 551 | 553 | 500 | 553 |
| 2009-01-27 | 573 | 573 | 552 | 552 | 2,200 | 552 |
| 2009-01-26 | 564 | 565 | 555 | 556 | 2,100 | 556 |
| 2009-01-23 | 582 | 582 | 570 | 570 | 1,800 | 570 |
| 2009-01-22 | 580 | 583 | 580 | 583 | 900 | 583 |
| 2009-01-21 | 583 | 583 | 580 | 580 | 2,100 | 580 |
| 2009-01-20 | 588 | 588 | 583 | 583 | 1,500 | 583 |
| 2009-01-19 | 583 | 585 | 583 | 584 | 700 | 584 |
| 2009-01-16 | 583 | 583 | 580 | 580 | 1,600 | 580 |
| 2009-01-15 | 591 | 599 | 580 | 580 | 2,600 | 580 |
| 2009-01-14 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2009-01-13 | 595 | 596 | 591 | 591 | 1,700 | 591 |
| 2009-01-09 | 594 | 600 | 593 | 600 | 1,400 | 600 |
| 2009-01-08 | 602 | 602 | 596 | 597 | 2,700 | 597 |
| 2009-01-07 | 601 | 603 | 600 | 600 | 1,600 | 600 |
| 2009-01-06 | 601 | 612 | 600 | 600 | 4,200 | 600 |
| 2009-01-05 | 591 | 602 | 591 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし
