1. HOME >
  2. 株価時系列 >
  3. 9986 >
  4. 2020年

9986 蔵王産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3601,3601,3401,3553,4001,355
2020-12-291,3401,3461,3311,3435,6001,343
2020-12-281,3381,3381,3231,32711,3001,327
2020-12-251,3401,3441,3261,3374,1001,337
2020-12-241,3471,3471,3411,3432,4001,343
2020-12-231,3441,3471,3311,3324,0001,332
2020-12-221,3631,3651,3481,3483,2001,348
2020-12-211,3721,3951,3631,36310,5001,363
2020-12-181,3551,3721,3541,3727,0001,372
2020-12-171,3451,3491,3421,3481,3001,348
2020-12-161,3501,3501,3411,3492,9001,349
2020-12-151,3391,3551,3391,3496,3001,349
2020-12-141,3331,3391,3311,3396,4001,339
2020-12-111,3421,3421,3191,3259,0001,325
2020-12-101,3251,3301,3201,3212,8001,321
2020-12-091,3291,3291,3201,3274,3001,327
2020-12-081,3281,3281,3191,3252,8001,325
2020-12-071,3281,3281,3131,3243,9001,324
2020-12-041,3191,3221,3101,3199,8001,319
2020-12-031,3151,3191,3071,3113,8001,311
2020-12-021,3111,3291,3091,31911,9001,319
2020-12-011,3141,3181,3081,3118,0001,311
2020-11-301,3161,3161,3031,3086,8001,308
2020-11-271,3121,3271,3061,3248,2001,324
2020-11-261,3091,3121,3051,3067,9001,306
2020-11-251,3291,3291,3131,3167,1001,316
2020-11-241,3561,3661,3001,31229,7001,312
2020-11-201,3521,3611,3521,3532,7001,353
2020-11-191,3811,3811,3521,3523,4001,352
2020-11-181,3641,3771,3521,3576,1001,357
2020-11-171,3871,3871,3751,3845,2001,384
2020-11-161,3781,3821,3401,38010,7001,380
2020-11-131,3891,3891,3731,3824,2001,382
2020-11-121,3751,3751,3591,3723,0001,372
2020-11-111,3451,3751,3451,3757,0001,375
2020-11-101,3461,3471,3351,3456,0001,345
2020-11-091,3421,3421,3261,3355,1001,335
2020-11-061,3331,3411,3321,3415,0001,341
2020-11-051,3301,3351,3301,3353,2001,335
2020-11-041,3501,3501,3291,3386,8001,338
2020-11-021,3501,3571,3381,3408,9001,340
2020-10-301,3991,3991,3831,3831,4001,383
2020-10-291,4181,4181,3861,3862,7001,386
2020-10-281,4141,4141,3951,3992,7001,399
2020-10-271,4171,4171,4001,4094,3001,409
2020-10-261,4241,4241,4081,4151,7001,415
2020-10-231,4111,4191,4111,4111,3001,411
2020-10-221,4101,4281,4101,4161,3001,416
2020-10-211,4151,4151,4011,4073,1001,407
2020-10-201,4231,4251,4151,4151,1001,415
2020-10-191,4211,4361,4211,4231,1001,423
2020-10-161,4181,4311,4181,4229001,422
2020-10-151,4261,4261,4201,4222,5001,422
2020-10-141,4531,4541,4351,4352,2001,435
2020-10-131,4571,4571,4461,4531,0001,453
2020-10-121,4441,4571,4401,4573,4001,457
2020-10-091,4501,4521,4451,4461,2001,446
2020-10-081,4601,4601,4471,4562,2001,456
2020-10-071,4511,4741,4511,4603,8001,460
2020-10-061,4761,4761,4521,4523,7001,452
2020-10-051,4781,4781,4671,4723,7001,472
2020-10-021,4851,4851,4681,4785,1001,478
2020-09-301,4871,4881,4731,4786,0001,478
2020-09-291,4641,4901,4561,4847,0001,484
2020-09-281,4601,4941,4531,49414,4001,494
2020-09-251,4791,4791,4631,4672,9001,467
2020-09-241,4811,4811,4751,4793,2001,479
2020-09-231,4571,4821,4571,4824,7001,482
2020-09-181,4741,4811,4251,4807,0001,480
2020-09-171,4591,4801,4361,4727,3001,472
2020-09-161,4601,4811,4491,4818,3001,481
2020-09-151,4501,4601,4491,4606,1001,460
2020-09-141,4441,4501,4411,4505,2001,450
2020-09-111,4441,4441,4341,4444,7001,444
2020-09-101,4391,4431,4311,4433,3001,443
2020-09-091,4331,4441,4191,4445,9001,444
2020-09-081,4361,4361,4231,4302,7001,430
2020-09-071,4321,4361,4251,4366,2001,436
2020-09-041,4351,4361,4121,43612,7001,436
2020-09-031,4301,4301,4051,4056,2001,405
2020-09-021,4401,4401,4211,4221,2001,422
2020-09-011,4421,4421,4141,4142,0001,414
2020-08-311,4111,4291,4111,4123,5001,412
2020-08-281,4041,4201,4041,4203,1001,420
2020-08-271,4191,4201,4131,4201,7001,420
2020-08-261,4151,4201,4151,4161,2001,416
2020-08-251,4131,4201,4131,4172,5001,417
2020-08-241,4141,4141,4021,4101,5001,410
2020-08-211,4141,4151,4051,4062,1001,406
2020-08-201,4111,4131,4041,4052,1001,405
2020-08-191,4151,4151,4061,4111,5001,411
2020-08-181,4191,4191,4071,4151,8001,415
2020-08-171,4191,4191,4041,4042,4001,404
2020-08-141,4001,4201,4001,4144,1001,414
2020-08-131,4121,4131,4021,4122,6001,412
2020-08-121,3991,4101,3991,4104,1001,410
2020-08-111,3811,3921,3811,3922,5001,392
2020-08-071,3821,3881,3781,3812,4001,381
2020-08-061,3821,3951,3821,3905,0001,390
2020-08-051,3851,3931,3661,3925,6001,392
2020-08-041,3851,3851,3771,3852,3001,385
2020-08-031,3901,3901,3741,3853,6001,385
2020-07-311,4111,4301,3731,3888,5001,388
2020-07-301,4481,4601,4371,4604,8001,460
2020-07-291,4541,4571,4431,4551,4001,455
2020-07-281,4611,4611,4401,4541,2001,454
2020-07-271,4631,4701,4481,4706,4001,470
2020-07-221,4341,4681,4341,4633,9001,463
2020-07-211,4651,4651,4271,4637,2001,463
2020-07-201,4641,4651,4601,4651,4001,465
2020-07-171,4631,4641,4501,4648,5001,464
2020-07-161,4411,4521,4211,4524,6001,452
2020-07-151,4191,4411,4111,4413,8001,441
2020-07-141,4101,4221,4101,4172,4001,417
2020-07-131,4171,4201,4061,4107,4001,410
2020-07-101,4201,4211,4001,4003,3001,400
2020-07-091,4401,4401,4251,4251,7001,425
2020-07-081,4301,4401,4291,4291,7001,429
2020-07-071,4201,4351,4151,4352,7001,435
2020-07-061,4181,4201,4181,4202,8001,420
2020-07-031,4391,4391,4071,4151,9001,415
2020-07-021,4451,4451,4211,4376,6001,437
2020-07-011,4471,4471,4211,4303,8001,430
2020-06-301,4481,4481,4301,4341,5001,434
2020-06-291,4201,4391,4131,4393,7001,439
2020-06-261,4141,4201,4121,4203,0001,420
2020-06-251,4341,4341,4161,4162,0001,416
2020-06-241,4371,4371,4231,4322,3001,432
2020-06-231,4361,4441,4221,4332,6001,433
2020-06-221,4471,4471,4291,4353,9001,435
2020-06-191,4521,4521,4411,4472,1001,447
2020-06-181,4531,4531,4391,4451,3001,445
2020-06-171,4421,4491,4311,4492,4001,449
2020-06-161,4261,4331,4251,4332,6001,433
2020-06-151,4281,4281,4111,4153,9001,415
2020-06-121,4111,4271,4101,4224,0001,422
2020-06-111,4581,4581,4261,4384,4001,438
2020-06-101,4651,4651,4521,4593,6001,459
2020-06-091,4661,4721,4641,4675,1001,467
2020-06-081,4751,4761,4591,4663,5001,466
2020-06-051,4741,4751,4671,4725,8001,472
2020-06-041,4741,4741,4651,4723,1001,472
2020-06-031,4661,4721,4661,4705,2001,470
2020-06-021,4641,4681,4601,4663,6001,466
2020-06-011,4521,4681,4521,4604,6001,460
2020-05-291,4551,4551,4381,4525,0001,452
2020-05-281,4541,4551,4401,4556,7001,455
2020-05-271,4171,4431,4171,4348,2001,434
2020-05-261,4501,4501,4371,4475,4001,447
2020-05-251,4481,4481,4331,4473,2001,447
2020-05-221,4431,4451,4331,4365,2001,436
2020-05-211,4461,4461,4231,4374,4001,437
2020-05-201,4321,4491,4271,4466,8001,446
2020-05-191,4431,4431,4221,4324,9001,432
2020-05-181,4191,4201,4101,4207,7001,420
2020-05-151,4201,4201,4101,4142,6001,414
2020-05-141,4111,4281,4101,4182,8001,418
2020-05-131,4271,4361,4111,4116,9001,411
2020-05-121,4351,4391,4031,4035,6001,403
2020-05-111,4381,4581,4221,43511,7001,435
2020-05-081,4201,4271,4051,4276,8001,427
2020-05-071,4001,4201,3991,4103,9001,410
2020-05-011,4031,4181,4011,4024,0001,402
2020-04-301,4251,4301,4031,4039,7001,403
2020-04-281,4171,4251,4021,4258,7001,425
2020-04-271,3781,4221,3681,4088,0001,408
2020-04-241,3461,3731,3461,3684,7001,368
2020-04-231,3541,3541,3361,3483,0001,348
2020-04-221,3321,3551,3131,3337,8001,333
2020-04-211,3641,3641,3131,32510,7001,325
2020-04-201,3851,4001,3231,33410,0001,334
2020-04-171,3551,3601,3321,3368,2001,336
2020-04-161,3251,3641,3251,34011,3001,340
2020-04-151,3861,3861,3361,34110,3001,341
2020-04-141,3951,3961,3621,3697,6001,369
2020-04-131,4071,4071,3881,3964,6001,396
2020-04-101,4191,4191,4021,4075,8001,407
2020-04-091,4201,4201,4111,4196,7001,419
2020-04-081,3901,4301,3731,42012,6001,420
2020-04-071,3831,3901,3731,39011,9001,390
2020-04-061,3301,3391,3161,33411,8001,334
2020-04-031,3241,3271,3081,3155,9001,315
2020-04-021,3301,3311,3051,3114,4001,311
2020-04-011,3731,3731,3301,3306,0001,330
2020-03-311,3661,3771,3421,3628,6001,362
2020-03-301,4001,4001,3491,3807,3001,380
2020-03-271,4361,4401,4131,44017,0001,440
2020-03-261,4391,4391,3971,40610,7001,406
2020-03-251,4201,4451,4151,44514,0001,445
2020-03-241,3701,3991,3701,39018,7001,390
2020-03-231,3151,3501,3001,35011,1001,350
2020-03-191,3101,3111,2801,2898,6001,289
2020-03-181,3121,3151,2831,28510,8001,285
2020-03-171,2161,3101,2021,31013,2001,310
2020-03-161,2961,3121,2501,26010,8001,260
2020-03-131,1911,2601,1741,21829,6001,218
2020-03-121,3211,3381,2501,25030,7001,250
2020-03-111,3761,3761,3361,3408,6001,340
2020-03-101,3021,3571,2901,35119,6001,351
2020-03-091,3601,3741,3551,35914,3001,359
2020-03-061,4051,4651,3881,39321,0001,393
2020-03-051,4021,4311,4021,40511,3001,405
2020-03-041,3791,4061,3791,3886,9001,388
2020-03-031,4401,4401,4041,40912,6001,409
2020-03-021,3571,4491,3571,41412,5001,414
2020-02-281,3761,3761,3531,35614,6001,356
2020-02-271,4561,4561,4011,4018,5001,401
2020-02-261,4311,4341,4181,4268,7001,426
2020-02-251,4361,4511,4361,44111,0001,441
2020-02-211,4511,4701,4501,4586,0001,458
2020-02-201,4761,4771,4501,4503,8001,450
2020-02-191,4641,4691,4581,4584,8001,458
2020-02-181,4791,4791,4651,4655,4001,465
2020-02-171,4801,4801,4711,4795,9001,479
2020-02-141,4821,4881,4811,4864,4001,486
2020-02-131,4921,4921,4801,4823,6001,482
2020-02-121,4891,4891,4801,4813,7001,481
2020-02-101,4831,4891,4801,4833,1001,483
2020-02-071,4881,4881,4741,4833,3001,483
2020-02-061,4761,4881,4721,4848,5001,484
2020-02-051,4831,4831,4611,4635,0001,463
2020-02-041,4661,4661,4541,4603,8001,460
2020-02-031,4601,4601,4461,44710,3001,447
2020-01-311,4631,4711,4631,4705,9001,470
2020-01-301,4771,4771,4631,4707,9001,470
2020-01-291,4701,4791,4661,4664,1001,466
2020-01-281,4611,4701,4611,4665,7001,466
2020-01-271,4811,4871,4641,4686,6001,468
2020-01-241,4901,4911,4871,4871,7001,487
2020-01-231,4921,4921,4871,4873,0001,487
2020-01-221,4901,4901,4841,4903,5001,490
2020-01-211,4971,4971,4851,4875,3001,487
2020-01-201,4981,4981,4831,4846,8001,484
2020-01-171,4961,4991,4941,4975,1001,497
2020-01-161,5001,5001,4961,4965,7001,496
2020-01-151,5001,5051,4911,5039,2001,503
2020-01-141,4981,5001,4901,4967,5001,496
2020-01-101,4941,4941,4821,4903,7001,490
2020-01-091,4821,4921,4821,4904,1001,490
2020-01-081,4901,4901,4801,4813,5001,481
2020-01-071,4821,4941,4801,4905,3001,490
2020-01-061,4821,4911,4761,4855,9001,485

分割・併合履歴 ： なし