1. HOME >
  2. 株価時系列 >
  3. 9986 >
  4. 2019年

9986 蔵王産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4851,4941,4851,4944,2001,494
2019-12-271,4781,4901,4781,4864,9001,486
2019-12-261,4751,4751,4551,47011,1001,470
2019-12-251,4671,4731,4581,4724,9001,472
2019-12-241,4791,4871,4701,4765,0001,476
2019-12-231,4941,4951,4851,48910,0001,489
2019-12-201,4891,4941,4811,4945,4001,494
2019-12-191,4851,4851,4741,4857,4001,485
2019-12-181,4801,4801,4641,4753,9001,475
2019-12-171,4741,4791,4741,4796,2001,479
2019-12-161,4741,4751,4701,4733,0001,473
2019-12-131,4751,4751,4641,4738,5001,473
2019-12-121,4591,4601,4511,4596,9001,459
2019-12-111,4591,4591,4431,4484,9001,448
2019-12-101,4541,4581,4361,4435,6001,443
2019-12-091,4481,4501,4471,4483,9001,448
2019-12-061,4351,4511,4351,4486,2001,448
2019-12-051,4421,4421,4321,4354,3001,435
2019-12-041,4231,4391,4231,4395,0001,439
2019-12-031,4441,4441,4221,4259,1001,425
2019-12-021,4551,4551,4201,44412,8001,444
2019-11-291,4651,4651,4551,4552,7001,455
2019-11-281,4541,4591,4521,4583,1001,458
2019-11-271,4651,4651,4541,4614,0001,461
2019-11-261,4651,4751,4641,4655,3001,465
2019-11-251,4691,4701,4651,4702,7001,470
2019-11-221,4651,4701,4571,4662,4001,466
2019-11-211,4651,4651,4541,4633,9001,463
2019-11-201,4661,4661,4621,4656,3001,465
2019-11-191,4611,4661,4531,4664,6001,466
2019-11-181,4501,4681,4501,4627,0001,462
2019-11-151,4481,4481,4351,4436,9001,443
2019-11-141,4441,4481,4331,4485,5001,448
2019-11-131,4511,4511,4431,4435,5001,443
2019-11-121,4511,4551,4451,4508,4001,450
2019-11-111,4581,4581,4501,4504,8001,450
2019-11-081,4601,4601,4461,4535,4001,453
2019-11-071,4711,4711,4441,4466,6001,446
2019-11-061,4771,4781,4631,4714,5001,471
2019-11-051,4801,4801,4711,4797,7001,479
2019-11-011,4791,4791,4611,4693,3001,469
2019-10-311,4671,4781,4571,4788,9001,478
2019-10-301,4801,4801,4391,44229,6001,442
2019-10-291,4401,4811,4381,48120,7001,481
2019-10-281,4341,4401,4301,43510,0001,435
2019-10-251,4301,4341,4211,4279,9001,427
2019-10-241,4401,4401,4251,4305,2001,430
2019-10-231,4261,4391,4221,43010,8001,430
2019-10-211,4191,4401,4191,44012,1001,440
2019-10-181,4131,4191,4111,4194,9001,419
2019-10-171,4131,4161,4081,4135,3001,413
2019-10-161,4041,4151,4041,4127,6001,412
2019-10-151,3921,4121,3921,4046,5001,404
2019-10-111,3901,3911,3831,3882,3001,388
2019-10-101,3811,3861,3781,3863,0001,386
2019-10-091,3831,3871,3781,3795,4001,379
2019-10-081,3831,3881,3771,3844,3001,384
2019-10-071,3881,3881,3781,3836,8001,383
2019-10-041,3851,3901,3791,3801,7001,380
2019-10-031,3881,3881,3751,3843,4001,384
2019-10-021,3891,3891,3811,3893,2001,389
2019-10-011,3891,3951,3811,3853,4001,385
2019-09-301,4021,4021,3801,3894,6001,389
2019-09-271,4021,4021,3761,4008,8001,400
2019-09-261,4181,4271,4161,42510,8001,425
2019-09-251,4191,4191,4131,4183,6001,418
2019-09-241,4161,4191,4161,4196,2001,419
2019-09-201,4131,4181,4131,4163,2001,416
2019-09-191,4071,4181,4071,4184,6001,418
2019-09-181,4231,4231,4031,4075,2001,407
2019-09-171,4141,4181,4131,4185,2001,418
2019-09-131,4171,4171,4091,41410,2001,414
2019-09-121,4001,4091,3701,40515,8001,405
2019-09-111,3841,3941,3711,3917,3001,391
2019-09-101,3691,3791,3691,3746,3001,374
2019-09-091,3701,3701,3621,3627,8001,362
2019-09-061,3651,3651,3611,3634,4001,363
2019-09-051,3551,3651,3551,3655,6001,365
2019-09-041,3471,3531,3471,3472,0001,347
2019-09-031,3451,3541,3401,3477,3001,347
2019-09-021,3601,3601,3441,3444,9001,344
2019-08-301,3521,3571,3461,3575,9001,357
2019-08-291,3401,3561,3401,3524,4001,352
2019-08-281,3441,3451,3351,3444,2001,344
2019-08-271,3441,3461,3411,3413,2001,341
2019-08-261,3511,3511,3411,3443,9001,344
2019-08-231,3481,3531,3421,3533,9001,353
2019-08-221,3511,3521,3411,3412,7001,341
2019-08-211,3511,3511,3471,3474,8001,347
2019-08-201,3511,3511,3471,3512,3001,351
2019-08-191,3491,3491,3421,3493,7001,349
2019-08-161,3441,3451,3401,3443,7001,344
2019-08-151,3391,3441,3391,3422,6001,342
2019-08-141,3391,3461,3391,3443,0001,344
2019-08-131,3381,3461,3371,3467,3001,346
2019-08-091,3371,3411,3331,3362,5001,336
2019-08-081,3331,3401,3251,3372,3001,337
2019-08-071,3291,3381,3271,3324,3001,332
2019-08-061,3131,3321,3111,3255,1001,325
2019-08-051,3461,3461,3251,3297,5001,329
2019-08-021,3431,3441,3301,3339,1001,333
2019-08-011,3391,3481,3391,3445,7001,344
2019-07-311,3391,3391,3361,3383,1001,338
2019-07-301,3371,3391,3351,3391,9001,339
2019-07-291,3321,3381,3311,3335,0001,333
2019-07-261,3341,3371,3311,3373,0001,337
2019-07-251,3361,3361,3301,3302,4001,330
2019-07-241,3341,3371,3341,3362,3001,336
2019-07-231,3311,3351,3311,3332,8001,333
2019-07-221,3281,3331,3281,3307,5001,330
2019-07-191,3231,3321,3231,3285,0001,328
2019-07-181,3331,3331,3211,3229,1001,322
2019-07-171,3381,3401,3281,3286,8001,328
2019-07-161,3481,3481,3311,3317,0001,331
2019-07-121,3451,3461,3411,3412,4001,341
2019-07-111,3431,3461,3401,3463,9001,346
2019-07-101,3451,3451,3401,3404,8001,340
2019-07-091,3471,3471,3401,3454,4001,345
2019-07-081,3441,3491,3421,3444,4001,344
2019-07-051,3421,3441,3381,3443,9001,344
2019-07-041,3421,3421,3321,3363,0001,336
2019-07-031,3391,3401,3351,3391,8001,339
2019-07-021,3291,3461,3291,3397,1001,339
2019-07-011,3331,3401,3331,3402,0001,340
2019-06-281,3421,3421,3241,3332,3001,333
2019-06-271,3361,3441,3361,3421,7001,342
2019-06-261,3421,3421,3241,3262,1001,326
2019-06-251,3351,3421,3331,3422,6001,342
2019-06-241,3351,3351,3271,3302,7001,330
2019-06-211,3341,3421,3331,3353,9001,335
2019-06-201,3271,3391,3271,3331,4001,333
2019-06-191,3251,3411,3251,3333,4001,333
2019-06-181,3461,3461,3241,3252,9001,325
2019-06-171,3361,3471,3361,3441,8001,344
2019-06-141,3451,3471,3351,3353,7001,335
2019-06-131,3421,3421,3361,3403,2001,340
2019-06-121,3331,3451,3331,34210,5001,342
2019-06-111,3331,3331,3271,3302,1001,330
2019-06-101,3281,3331,3271,3273,3001,327
2019-06-071,3281,3311,3261,3315,8001,331
2019-06-061,3301,3301,3161,3262,7001,326
2019-06-051,3201,3341,3171,3346,1001,334
2019-06-041,3001,3321,3001,32112,2001,321
2019-06-031,3141,3141,2971,2987,4001,298
2019-05-311,3171,3171,3031,3032,0001,303
2019-05-301,3041,3161,3001,3165,9001,316
2019-05-291,3111,3291,3061,3072,4001,307
2019-05-281,3231,3231,3101,3102,4001,310
2019-05-271,3301,3321,3181,3212,6001,321
2019-05-241,3021,3251,3021,3244,7001,324
2019-05-231,3321,3321,3061,3156,3001,315
2019-05-221,3271,3331,3261,3271,1001,327
2019-05-211,3321,3351,3141,3335,7001,333
2019-05-201,3371,3371,3141,3295,6001,329
2019-05-171,3121,3231,3011,3145,7001,314
2019-05-161,3181,3341,3021,3045,8001,304
2019-05-151,2861,3191,2861,3126,4001,312
2019-05-141,2701,2981,2611,2989,7001,298
2019-05-131,3101,3121,2901,29014,7001,290
2019-05-101,3091,3331,3021,3099,6001,309
2019-05-091,3201,3261,3011,3036,8001,303
2019-05-081,3281,3281,3051,3056,6001,305
2019-05-071,3421,3421,3261,3288,1001,328
2019-04-261,3461,3471,3421,3422,7001,342
2019-04-251,3451,3491,3391,3463,7001,346
2019-04-241,3391,3491,3351,3404,6001,340
2019-04-231,3411,3471,3391,3462,3001,346
2019-04-221,3511,3511,3391,3492,1001,349
2019-04-191,3341,3521,3341,3514,6001,351
2019-04-181,3541,3551,3341,3394,7001,339
2019-04-171,3531,3541,3401,3503,7001,350
2019-04-161,3441,3541,3441,3533,6001,353
2019-04-151,3281,3501,3281,3497,5001,349
2019-04-121,3241,3321,3241,3283,7001,328
2019-04-111,3231,3251,3181,3243,7001,324
2019-04-101,3331,3331,3231,3232,2001,323
2019-04-091,3301,3361,3211,3354,7001,335
2019-04-081,3351,3401,3251,3303,4001,330
2019-04-051,3401,3491,3341,3343,8001,334
2019-04-041,3461,3501,3371,3445,0001,344
2019-04-031,3341,3481,3311,3473,7001,347
2019-04-021,3511,3531,3441,3444,7001,344
2019-04-011,3211,3601,3211,3379,4001,337
2019-03-291,3231,3251,3181,3216,0001,321
2019-03-281,3381,3511,3191,3227,2001,322
2019-03-271,3211,3541,3201,35110,0001,351
2019-03-261,3701,3871,3701,37019,6001,370
2019-03-251,3521,3601,3451,3567,9001,356
2019-03-221,3341,3571,3341,3575,8001,357
2019-03-201,3351,3391,3301,3307,3001,330
2019-03-191,3441,3471,3331,3366,2001,336
2019-03-181,3331,3441,3231,3449,2001,344
2019-03-151,3261,3471,3261,3295,7001,329
2019-03-141,3351,3351,3011,31211,0001,312
2019-03-131,3341,3431,3111,3179,8001,317
2019-03-121,3471,3611,3351,3395,0001,339
2019-03-111,3241,3411,3211,3406,2001,340
2019-03-081,3491,3501,3161,32112,5001,321
2019-03-071,3691,3691,3591,3626,3001,362
2019-03-061,3671,3731,3661,3719,1001,371
2019-03-051,3581,3641,3581,3604,0001,360
2019-03-041,3611,3701,3501,3546,1001,354
2019-03-011,3461,3551,3451,3504,1001,350
2019-02-281,3741,3741,3411,3447,1001,344
2019-02-271,3661,3791,3661,3688,6001,368
2019-02-261,3311,3691,3291,3668,2001,366
2019-02-251,3321,3351,3301,3314,0001,331
2019-02-221,3131,3291,3131,3214,7001,321
2019-02-211,3291,3311,3131,3137,8001,313
2019-02-201,3151,3391,3151,3249,2001,324
2019-02-191,3221,3241,3131,31412,5001,314
2019-02-181,3021,3221,3011,32214,3001,322
2019-02-151,2931,3011,2851,3015,7001,301
2019-02-141,2811,2931,2811,2936,5001,293
2019-02-131,2741,2791,2721,2746,8001,274
2019-02-121,2661,2831,2641,2728,5001,272
2019-02-081,2751,2751,2601,2657,0001,265
2019-02-071,2781,2841,2761,2767,6001,276
2019-02-061,2851,2951,2801,2809,0001,280
2019-02-051,2931,2971,2791,28311,1001,283
2019-02-041,2741,2851,2741,2828,1001,282
2019-02-011,2631,2681,2591,2597,6001,259
2019-01-311,2701,2701,2551,26215,2001,262
2019-01-301,2841,2901,2581,25819,5001,258
2019-01-291,2901,2901,2801,28814,0001,288
2019-01-281,3101,3111,2951,29519,4001,295
2019-01-251,3151,3251,3111,3168,8001,316
2019-01-241,3151,3281,3101,3227,3001,322
2019-01-231,3231,3291,3071,31414,0001,314
2019-01-221,3361,3371,3211,32710,5001,327
2019-01-211,3331,3491,3331,33612,0001,336
2019-01-181,3361,3401,3201,3307,3001,330
2019-01-171,3271,3381,3141,32414,0001,324
2019-01-161,3391,3391,3121,31810,1001,318
2019-01-151,3091,3381,3031,33017,5001,330
2019-01-111,3151,3161,2981,30112,2001,301
2019-01-101,3081,3151,3021,31110,8001,311
2019-01-091,3021,3111,2971,3067,7001,306
2019-01-081,2971,3111,2951,29818,6001,298
2019-01-071,3031,3081,2961,30513,5001,305
2019-01-041,2501,2841,2271,28421,1001,284

分割・併合履歴 ： なし