9986 蔵王産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	506	508	506	508	800	508
2010-12-29	504	507	504	507	1,700	507
2010-12-28	505	505	497	504	400	504
2010-12-27	505	505	505	505	300	505
2010-12-24	493	511	493	505	5,300	505
2010-12-22	493	494	491	494	700	494
2010-12-21	493	493	488	493	8,800	493
2010-12-20	495	495	491	491	1,700	491
2010-12-17	486	495	486	495	2,900	495
2010-12-16	493	495	486	486	3,200	486
2010-12-15	493	499	492	492	800	492
2010-12-14	493	493	493	493	700	493
2010-12-13	485	495	485	495	3,800	495
2010-12-10	482	485	482	485	6,800	485
2010-12-09	479	483	479	479	5,700	479
2010-12-08	481	487	481	487	2,600	487
2010-12-07	483	484	482	482	1,700	482
2010-12-06	485	486	482	485	2,100	485
2010-12-03	485	485	484	485	1,400	485
2010-12-02	483	483	483	483	100	483
2010-12-01	482	482	480	480	2,400	480
2010-11-30	485	489	482	482	5,900	482
2010-11-29	481	481	481	481	1,600	481
2010-11-26	480	480	480	480	3,000	480
2010-11-25	478	482	477	480	3,800	480
2010-11-24	476	479	474	475	4,000	475
2010-11-22	481	481	481	481	2,100	481
2010-11-19	478	482	475	481	5,800	481
2010-11-18	477	478	477	478	1,000	478
2010-11-17	476	477	476	477	1,300	477
2010-11-16	476	480	476	479	500	479
2010-11-15	472	475	471	475	1,600	475
2010-11-12	476	476	473	473	500	473
2010-11-11	475	476	475	476	500	476
2010-11-10	475	476	475	475	2,200	475
2010-11-09	473	475	473	475	1,500	475
2010-11-05	481	481	473	480	3,700	480
2010-11-04	477	484	477	484	2,000	484
2010-11-02	485	485	485	485	400	485
2010-11-01	480	484	476	484	1,300	484
2010-10-29	480	485	480	480	400	480
2010-10-28	485	485	485	485	200	485
2010-10-26	480	480	480	480	300	480
2010-10-25	475	475	475	475	1,300	475
2010-10-22	479	479	478	478	800	478
2010-10-21	490	490	490	490	1,400	490
2010-10-20	490	490	490	490	1,000	490
2010-10-19	489	489	489	489	1,000	489
2010-10-18	476	476	476	476	400	476
2010-10-15	479	479	476	476	18,200	476
2010-10-14	479	479	477	477	800	477
2010-10-13	478	479	478	479	400	479
2010-10-12	475	482	475	482	1,200	482
2010-10-08	485	485	476	480	2,100	480
2010-10-07	476	480	476	480	200	480
2010-10-06	480	480	475	475	3,100	475
2010-10-05	481	481	478	478	2,700	478
2010-10-04	485	485	483	483	500	483
2010-10-01	490	490	482	482	500	482
2010-09-30	483	483	483	483	700	483
2010-09-29	489	489	489	489	2,100	489
2010-09-28	482	489	482	489	500	489
2010-09-27	482	488	482	488	800	488
2010-09-24	483	487	483	483	1,100	483
2010-09-22	481	488	481	487	1,100	487
2010-09-21	494	494	486	486	2,700	486
2010-09-17	494	494	494	494	100	494
2010-09-15	483	492	481	492	1,100	492
2010-09-13	491	491	481	482	1,600	482
2010-09-10	486	490	486	490	400	490
2010-09-09	482	488	482	488	3,800	488
2010-09-08	485	490	485	490	1,200	490
2010-09-07	495	495	495	495	200	495
2010-09-06	489	489	489	489	300	489
2010-09-03	489	489	489	489	100	489
2010-09-02	489	489	489	489	100	489
2010-09-01	490	490	482	482	500	482
2010-08-31	485	488	485	488	10,300	488
2010-08-30	488	488	480	488	4,400	488
2010-08-27	493	494	493	494	200	494
2010-08-26	490	495	485	487	3,900	487
2010-08-25	500	500	498	498	30,700	498
2010-08-24	500	500	500	500	2,400	500
2010-08-23	494	500	494	500	2,400	500
2010-08-20	482	494	482	494	500	494
2010-08-19	485	490	485	490	600	490
2010-08-18	483	483	482	482	700	482
2010-08-17	482	482	482	482	200	482
2010-08-16	489	489	489	489	800	489
2010-08-13	490	490	490	490	1,300	490
2010-08-12	486	489	480	489	3,300	489
2010-08-11	492	492	487	491	3,100	491
2010-08-10	500	500	490	496	2,300	496
2010-08-06	497	503	497	503	200	503
2010-08-05	508	508	495	500	4,600	500
2010-08-04	502	502	500	501	700	501
2010-08-03	502	502	501	501	2,400	501
2010-08-02	502	502	502	502	600	502
2010-07-30	502	502	502	502	1,100	502
2010-07-29	502	502	502	502	200	502
2010-07-28	502	508	501	508	3,400	508
2010-07-27	502	502	502	502	900	502
2010-07-23	510	510	510	510	3,800	510
2010-07-22	508	511	508	510	4,500	510
2010-07-21	503	509	503	508	3,600	508
2010-07-20	501	501	501	501	200	501
2010-07-16	502	507	501	505	900	505
2010-07-15	505	506	505	506	1,200	506
2010-07-14	502	502	501	501	800	501
2010-07-13	507	507	506	507	400	507
2010-07-09	504	506	501	501	3,600	501
2010-07-08	508	508	508	508	3,100	508
2010-07-07	508	508	508	508	2,000	508
2010-07-06	500	509	500	509	3,000	509
2010-07-05	499	505	499	500	2,300	500
2010-07-02	508	509	500	509	12,700	509
2010-07-01	500	500	500	500	4,400	500
2010-06-30	503	503	502	502	300	502
2010-06-28	502	505	502	505	300	505
2010-06-25	509	510	502	502	5,300	502
2010-06-24	505	509	503	509	2,700	509
2010-06-23	510	514	505	505	300	505
2010-06-22	517	518	517	518	200	518
2010-06-21	515	520	514	517	5,300	517
2010-06-18	514	514	514	514	100	514
2010-06-17	515	515	515	515	200	515
2010-06-16	515	516	515	516	600	516
2010-06-15	515	515	515	515	200	515
2010-06-14	510	515	510	515	200	515
2010-06-11	510	515	508	508	1,300	508
2010-06-10	510	510	502	502	1,000	502
2010-06-09	505	505	505	505	100	505
2010-06-08	507	507	507	507	100	507
2010-06-07	509	509	500	500	3,300	500
2010-06-04	509	509	509	509	100	509
2010-06-03	507	507	507	507	600	507
2010-06-02	508	510	508	510	300	510
2010-06-01	508	508	508	508	1,000	508
2010-05-31	520	520	505	508	1,800	508
2010-05-28	506	520	506	520	1,300	520
2010-05-27	510	510	506	506	800	506
2010-05-26	519	519	505	506	2,000	506
2010-05-25	511	522	511	522	1,000	522
2010-05-24	513	515	511	511	2,800	511
2010-05-21	521	521	515	515	2,000	515
2010-05-20	525	525	521	521	1,900	521
2010-05-19	527	527	525	525	1,100	525
2010-05-18	527	532	527	532	1,200	532
2010-05-17	531	531	530	530	3,000	530
2010-05-14	531	533	530	533	1,000	533
2010-05-13	530	535	530	535	400	535
2010-05-12	530	530	527	527	400	527
2010-05-11	532	532	530	530	2,300	530
2010-05-10	529	529	529	529	2,400	529
2010-05-07	540	540	528	530	2,900	530
2010-05-06	548	550	540	540	3,900	540
2010-04-30	553	565	553	557	3,500	557
2010-04-28	544	554	542	554	5,200	554
2010-04-27	541	544	540	540	2,000	540
2010-04-26	533	539	533	539	2,400	539
2010-04-23	533	533	533	533	100	533
2010-04-22	533	534	533	534	1,900	534
2010-04-21	527	533	527	533	2,500	533
2010-04-20	526	527	525	527	1,800	527
2010-04-19	526	526	526	526	1,200	526
2010-04-16	526	526	526	526	700	526
2010-04-15	527	534	525	527	5,100	527
2010-04-14	526	528	526	527	1,600	527
2010-04-13	531	531	528	528	500	528
2010-04-12	529	530	524	530	2,800	530
2010-04-09	530	530	527	530	900	530
2010-04-08	529	539	529	530	1,100	530
2010-04-07	533	533	529	529	500	529
2010-04-06	529	539	523	539	4,200	539
2010-04-05	527	530	527	530	700	530
2010-04-02	528	530	524	530	1,400	530
2010-04-01	528	530	521	525	4,500	525
2010-03-31	527	527	525	527	13,300	527
2010-03-30	527	527	527	527	1,300	527
2010-03-29	524	527	524	527	900	527
2010-03-26	549	550	540	540	2,500	540
2010-03-25	537	549	537	549	5,100	549
2010-03-24	532	539	532	537	2,100	537
2010-03-23	523	534	523	532	2,100	532
2010-03-19	522	522	522	522	200	522
2010-03-18	525	528	521	528	1,200	528
2010-03-17	520	527	520	524	700	524
2010-03-16	528	528	527	528	1,800	528
2010-03-15	520	520	520	520	200	520
2010-03-12	521	521	520	520	200	520
2010-03-11	523	523	523	523	100	523
2010-03-10	520	529	520	529	1,500	529
2010-03-09	512	520	512	520	2,700	520
2010-03-08	520	520	510	511	2,500	511
2010-03-05	520	520	515	515	400	515
2010-03-04	518	522	510	522	900	522
2010-03-03	517	518	517	518	200	518
2010-03-02	511	519	511	519	200	519
2010-03-01	511	511	511	511	200	511
2010-02-26	510	512	510	512	3,500	512
2010-02-25	512	512	510	510	700	510
2010-02-24	512	513	512	513	2,900	513
2010-02-22	515	515	512	512	900	512
2010-02-19	515	515	512	512	400	512
2010-02-18	516	520	515	520	700	520
2010-02-17	515	515	515	515	300	515
2010-02-16	509	511	509	511	1,200	511
2010-02-15	511	511	509	509	600	509
2010-02-12	509	515	509	515	800	515
2010-02-09	508	510	507	507	6,000	507
2010-02-08	518	518	518	518	300	518
2010-02-05	519	526	518	520	900	520
2010-02-04	518	527	518	518	1,700	518
2010-02-03	519	526	517	526	20,900	526
2010-02-02	526	526	517	526	500	526
2010-02-01	517	526	517	526	200	526
2010-01-28	521	521	520	520	1,500	520
2010-01-27	523	523	521	521	300	521
2010-01-26	529	530	525	525	1,100	525
2010-01-25	525	528	525	528	600	528
2010-01-22	522	528	516	528	2,100	528
2010-01-21	528	528	520	521	5,100	521
2010-01-20	521	528	520	528	1,500	528
2010-01-19	521	521	521	521	100	521
2010-01-18	523	524	520	524	1,200	524
2010-01-15	520	525	520	525	1,400	525
2010-01-14	515	515	515	515	200	515
2010-01-13	515	520	515	520	1,100	520
2010-01-12	515	516	511	516	4,100	516
2010-01-08	518	518	505	514	4,800	514
2010-01-07	520	522	515	516	1,000	516
2010-01-06	519	522	519	522	1,000	522
2010-01-05	508	517	508	517	1,200	517
2010-01-04	527	527	516	516	500	516

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31