1. HOME >
  2. 株価時系列 >
  3. 9986 >
  4. 2021年

9986 蔵王産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9702,0001,9661,9915,1001,991
2021-12-291,9451,9851,9451,9704,8001,970
2021-12-281,9191,9451,9141,94519,3001,945
2021-12-272,0092,0091,8801,91838,8001,918
2021-12-242,0792,0831,9742,01032,9002,010
2021-12-232,0492,0702,0492,07015,4002,070
2021-12-222,0052,0492,0052,04214,0002,042
2021-12-211,9731,9991,9731,99910,4001,999
2021-12-201,9481,9791,9481,97312,4001,973
2021-12-171,9291,9391,9241,9396,5001,939
2021-12-161,9291,9321,9251,9329,4001,932
2021-12-151,9151,9241,9151,9244,9001,924
2021-12-141,9101,9201,9101,9143,4001,914
2021-12-131,9041,9051,8961,9053,4001,905
2021-12-101,9051,9051,9001,9042,2001,904
2021-12-091,8911,9051,8911,9054,7001,905
2021-12-081,8991,9081,8961,8967,9001,896
2021-12-071,9031,9091,8991,9075,5001,907
2021-12-061,9091,9091,8961,8993,6001,899
2021-12-031,9001,9001,8911,8963,8001,896
2021-12-021,8941,9091,8691,89414,3001,894
2021-12-011,8561,8581,8491,8496,7001,849
2021-11-301,8561,8631,8511,8567,1001,856
2021-11-291,8291,8521,8141,84110,1001,841
2021-11-261,8451,8501,8421,8463,9001,846
2021-11-251,8431,8511,8431,8453,9001,845
2021-11-241,8491,8571,8421,8436,4001,843
2021-11-221,8401,8571,8401,8493,8001,849
2021-11-191,8601,8631,8571,8572,9001,857
2021-11-181,8741,8751,8631,8632,8001,863
2021-11-171,8721,8791,8511,8693,6001,869
2021-11-161,8701,8741,8661,8722,9001,872
2021-11-151,8881,8881,8671,8754,4001,875
2021-11-121,8801,8831,8701,8835,2001,883
2021-11-111,8431,8781,8331,8676,4001,867
2021-11-101,8681,8791,8621,8628,7001,862
2021-11-091,8841,8911,8681,8688,4001,868
2021-11-081,8681,8901,8681,8846,5001,884
2021-11-051,8731,8731,8601,8682,6001,868
2021-11-041,8501,8731,8421,87311,8001,873
2021-11-021,8201,8421,8151,8427,1001,842
2021-11-011,8001,8261,7971,82611,3001,826
2021-10-291,7931,7931,7811,7815,4001,781
2021-10-281,7711,7811,7661,7816,1001,781
2021-10-271,7671,7701,7631,7701,2001,770
2021-10-261,7581,7661,7551,7664,4001,766
2021-10-251,7631,7651,7591,7591,6001,759
2021-10-221,7581,7651,7531,7592,5001,759
2021-10-211,7621,7691,7581,7588,5001,758
2021-10-201,7491,7621,7391,7628,3001,762
2021-10-191,7361,7491,7361,7495,4001,749
2021-10-181,7411,7471,7371,7436,4001,743
2021-10-151,7481,7481,7371,7411,8001,741
2021-10-141,7481,7481,7321,7455,9001,745
2021-10-131,7351,7481,7351,7486,2001,748
2021-10-121,7401,7491,7381,7402,9001,740
2021-10-111,7491,7491,7371,7401,8001,740
2021-10-081,7401,7481,7361,7365,1001,736
2021-10-071,7391,7481,7281,7405,7001,740
2021-10-061,7381,7471,7371,7396,0001,739
2021-10-051,7341,7481,7341,7384,8001,738
2021-10-041,7401,7431,7321,7428,2001,742
2021-10-011,7541,7551,7291,7297,3001,729
2021-09-301,7601,7741,7551,7554,4001,755
2021-09-291,7441,7591,7421,7545,7001,754
2021-09-281,7611,7741,7591,7747,1001,774
2021-09-271,7691,7791,7651,7658,3001,765
2021-09-241,7221,7671,7221,76516,2001,765
2021-09-221,7221,7321,6821,72112,4001,721
2021-09-211,7091,7401,7091,73613,5001,736
2021-09-171,7491,7491,7351,7498,6001,749
2021-09-161,7391,7491,7211,7495,5001,749
2021-09-151,7171,7391,7151,73912,5001,739
2021-09-141,6961,7391,6921,73918,0001,739
2021-09-131,6801,6951,6801,6959,9001,695
2021-09-101,6881,6881,6771,68811,3001,688
2021-09-091,6831,6831,6731,6814,9001,681
2021-09-081,6841,6881,6701,6835,4001,683
2021-09-071,6741,6841,6651,68410,8001,684
2021-09-061,6631,6701,6511,67011,5001,670
2021-09-031,6471,6561,6401,6515,5001,651
2021-09-021,6541,6541,6471,6474,5001,647
2021-09-011,6521,6541,6471,6543,2001,654
2021-08-311,6451,6521,6351,6526,8001,652
2021-08-301,6351,6451,6281,64010,8001,640
2021-08-271,6221,6351,6201,6356,1001,635
2021-08-261,6151,6291,6151,6228,2001,622
2021-08-251,6341,6341,5911,6153,8001,615
2021-08-241,6321,6321,5861,6208,4001,620
2021-08-231,6041,6161,5991,6119,2001,611
2021-08-201,5971,6001,5901,6007,9001,600
2021-08-191,5901,5981,5861,5972,3001,597
2021-08-181,5941,5941,5811,5946,9001,594
2021-08-171,5901,5921,5861,5922,0001,592
2021-08-161,5891,5901,5831,5907,2001,590
2021-08-131,5891,5911,5801,5891,9001,589
2021-08-121,5921,5921,5781,5802,0001,580
2021-08-111,5891,5891,5751,5773,2001,577
2021-08-101,6041,6041,5951,5962,6001,596
2021-08-061,5981,5991,5901,5941,8001,594
2021-08-051,5981,5981,5901,5961,7001,596
2021-08-041,5981,6091,5931,5984,5001,598
2021-08-031,5961,6001,5571,5933,4001,593
2021-08-021,5681,5991,5591,59920,2001,599
2021-07-301,5691,5691,5571,5681,6001,568
2021-07-291,5701,5701,5521,5651,7001,565
2021-07-281,5651,5751,5481,5646,0001,564
2021-07-271,5731,5751,5501,56712,8001,567
2021-07-261,5761,5761,5611,57315,6001,573
2021-07-211,5201,5641,5161,54315,6001,543
2021-07-201,5071,5161,5031,5126,8001,512
2021-07-191,5101,5131,5091,5135,1001,513
2021-07-161,5081,5121,5051,5051,9001,505
2021-07-151,5121,5121,5011,5012,9001,501
2021-07-141,5091,5101,4981,5043,7001,504
2021-07-131,5101,5101,5031,5093,4001,509
2021-07-121,5121,5131,4981,5086,7001,508
2021-07-091,5061,5061,4901,49710,6001,497
2021-07-081,5141,5141,4971,4975,2001,497
2021-07-071,5151,5151,5071,5081,7001,508
2021-07-061,5181,5201,5071,5173,7001,517
2021-07-051,5201,5241,5131,5146,9001,514
2021-07-021,4851,5151,4801,51514,0001,515
2021-07-011,4821,4851,4751,4814,7001,481
2021-06-301,4811,4811,4761,4791,0001,479
2021-06-291,4821,4821,4741,4802,6001,480
2021-06-281,4791,4831,4781,4823,7001,482
2021-06-251,4771,4781,4681,4783,8001,478
2021-06-241,4721,4731,4611,4685,7001,468
2021-06-231,4721,4721,4651,4721,1001,472
2021-06-221,4691,4721,4641,4725,6001,472
2021-06-211,4661,4701,4611,4617,5001,461
2021-06-181,4661,4691,4641,4662,4001,466
2021-06-171,4721,4721,4641,4663,3001,466
2021-06-161,4711,4721,4661,4711,8001,471
2021-06-151,4691,4711,4641,4713,8001,471
2021-06-141,4681,4691,4611,4693,2001,469
2021-06-111,4651,4671,4591,4656,2001,465
2021-06-101,4611,4631,4591,4614,0001,461
2021-06-091,4691,4691,4651,4651,5001,465
2021-06-081,4691,4691,4611,4671,8001,467
2021-06-071,4701,4701,4611,4654,8001,465
2021-06-041,4641,4641,4561,4625,0001,462
2021-06-031,4641,4641,4531,4592,3001,459
2021-06-021,4691,4701,4571,4577,3001,457
2021-06-011,4691,4691,4601,4613,7001,461
2021-05-311,4651,4661,4601,4614,6001,461
2021-05-281,4581,4591,4501,4594,5001,459
2021-05-271,4501,4591,4501,45122,7001,451
2021-05-261,4521,4561,4461,45611,5001,456
2021-05-251,4581,4581,4441,4555,0001,455
2021-05-241,4441,4601,4441,45712,7001,457
2021-05-211,4441,4471,4401,4445,4001,444
2021-05-201,4431,4461,4421,4445,7001,444
2021-05-191,4371,4421,4371,4423,5001,442
2021-05-181,4341,4411,4271,4413,5001,441
2021-05-171,4341,4351,4261,4266,8001,426
2021-05-141,4321,4351,4291,4312,7001,431
2021-05-131,4261,4381,4261,4323,1001,432
2021-05-121,4301,4401,4291,43010,5001,430
2021-05-111,4361,4401,4291,4295,3001,429
2021-05-101,4251,4321,4211,4326,0001,432
2021-05-071,4251,4251,4141,4164,1001,416
2021-05-061,4121,4121,4021,4049,3001,404
2021-04-301,4121,4121,3861,3933,7001,393
2021-04-281,4011,4011,3661,3667,4001,366
2021-04-271,3731,3801,3711,3711,8001,371
2021-04-261,3851,3851,3731,3733,0001,373
2021-04-231,3841,3851,3761,3762,2001,376
2021-04-221,3781,3871,3751,3764,3001,376
2021-04-211,3911,3921,3741,3746,1001,374
2021-04-201,4071,4071,3911,3913,7001,391
2021-04-191,4131,4131,3951,4004,2001,400
2021-04-161,3991,3991,3931,3932,0001,393
2021-04-151,3851,3981,3851,3954,1001,395
2021-04-141,3901,3911,3851,3891,2001,389
2021-04-131,3991,4091,3891,3892,3001,389
2021-04-121,4021,4021,3981,3981,1001,398
2021-04-091,3931,3931,3851,3852,2001,385
2021-04-081,3881,3881,3771,3775,5001,377
2021-04-071,3801,3971,3801,3972,2001,397
2021-04-061,3981,3991,3801,3808,4001,380
2021-04-051,4011,4011,3801,3997,2001,399
2021-04-021,4001,4041,3901,4011,3001,401
2021-04-011,4161,4161,3921,3924,3001,392
2021-03-311,4211,4211,4101,4192,6001,419
2021-03-301,4221,4221,3941,4136,5001,413
2021-03-291,4241,4461,4191,44610,9001,446
2021-03-261,4201,4281,4101,4284,5001,428
2021-03-251,4191,4201,4081,4192,2001,419
2021-03-241,4281,4281,4001,4076,4001,407
2021-03-231,4301,4301,4221,4232,8001,423
2021-03-221,4221,4301,4201,4305,6001,430
2021-03-191,4101,4261,4091,4265,3001,426
2021-03-181,4261,4261,4031,4215,5001,421
2021-03-171,4141,4201,4091,4203,1001,420
2021-03-161,4061,4141,4001,4146,5001,414
2021-03-151,3991,4091,3901,4086,8001,408
2021-03-121,3981,3981,3831,3966,3001,396
2021-03-111,3901,3971,3831,3972,8001,397
2021-03-101,3871,3921,3811,3905,7001,390
2021-03-091,3711,3981,3711,3987,0001,398
2021-03-081,3851,3861,3711,3869,0001,386
2021-03-051,3791,3811,3701,3803,2001,380
2021-03-041,3791,3861,3731,3861,6001,386
2021-03-031,3771,3801,3701,3804,2001,380
2021-03-021,3891,3891,3731,3783,2001,378
2021-03-011,3871,3901,3801,3904,5001,390
2021-02-261,3891,3891,3761,3773,9001,377
2021-02-251,3901,3901,3811,3822,4001,382
2021-02-241,3901,3901,3761,3904,0001,390
2021-02-221,3851,3901,3851,3904,4001,390
2021-02-191,3851,3861,3851,3851,6001,385
2021-02-181,3881,3971,3871,3873,7001,387
2021-02-171,3891,3971,3851,3923,7001,392
2021-02-161,3981,3981,3851,3883,5001,388
2021-02-151,3941,3991,3941,3984,8001,398
2021-02-121,3931,3941,3851,3874,1001,387
2021-02-101,3871,3941,3851,3931,9001,393
2021-02-091,3881,3951,3851,3892,6001,389
2021-02-081,3991,4071,3821,3959,6001,395
2021-02-051,3731,3851,3721,3815,1001,381
2021-02-041,3601,3651,3601,3611,5001,361
2021-02-031,3531,3701,3531,3604,8001,360
2021-02-021,3551,3591,3551,3572,6001,357
2021-02-011,3551,3571,3461,3471,8001,347
2021-01-291,3451,3561,3451,3491,3001,349
2021-01-281,3591,3591,3451,3464,3001,346
2021-01-271,3581,3581,3501,3521,3001,352
2021-01-261,3561,3641,3531,3543,1001,354
2021-01-251,3671,3671,3531,3542,0001,354
2021-01-221,3641,3681,3561,3567,5001,356
2021-01-211,3681,3681,3621,3622,7001,362
2021-01-201,3641,3701,3541,3704,5001,370
2021-01-191,3601,3611,3471,3613,2001,361
2021-01-181,3601,3601,3521,3604,8001,360
2021-01-151,3501,3601,3501,3602,2001,360
2021-01-141,3501,3601,3501,3543,4001,354
2021-01-131,3671,3671,3451,3524,9001,352
2021-01-121,3661,3671,3491,3634,8001,363
2021-01-081,3431,3631,3301,3638,6001,363
2021-01-071,3451,3531,3331,3537,7001,353
2021-01-061,3461,3461,3351,3371,6001,337
2021-01-051,3451,3461,3361,3375,6001,337
2021-01-041,3551,3551,3401,3462,6001,346

分割・併合履歴 ： なし