9986 蔵王産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,409	2,433	2,401	2,433	6,200	2,433
2023-12-28	2,410	2,410	2,400	2,406	3,600	2,406
2023-12-27	2,401	2,410	2,400	2,410	6,900	2,410
2023-12-26	2,405	2,406	2,400	2,406	3,500	2,406
2023-12-25	2,407	2,410	2,399	2,410	6,600	2,410
2023-12-22	2,409	2,409	2,402	2,407	2,600	2,407
2023-12-21	2,409	2,409	2,398	2,409	8,200	2,409
2023-12-20	2,402	2,409	2,395	2,409	5,700	2,409
2023-12-19	2,411	2,412	2,399	2,412	5,400	2,412
2023-12-18	2,415	2,415	2,373	2,399	9,700	2,399
2023-12-15	2,417	2,417	2,398	2,404	4,700	2,404
2023-12-14	2,422	2,422	2,402	2,410	2,900	2,410
2023-12-13	2,428	2,428	2,408	2,410	2,800	2,410
2023-12-12	2,430	2,430	2,415	2,424	3,000	2,424
2023-12-11	2,417	2,426	2,404	2,426	5,500	2,426
2023-12-08	2,415	2,415	2,400	2,400	4,900	2,400
2023-12-07	2,425	2,425	2,415	2,415	2,700	2,415
2023-12-06	2,430	2,431	2,411	2,418	3,100	2,418
2023-12-05	2,428	2,428	2,410	2,410	3,600	2,410
2023-12-04	2,425	2,425	2,411	2,417	4,000	2,417
2023-12-01	2,419	2,419	2,401	2,409	2,400	2,409
2023-11-30	2,417	2,417	2,401	2,401	2,700	2,401
2023-11-29	2,401	2,414	2,394	2,413	4,000	2,413
2023-11-28	2,401	2,401	2,385	2,396	4,900	2,396
2023-11-27	2,400	2,410	2,389	2,401	4,800	2,401
2023-11-24	2,414	2,417	2,397	2,400	4,600	2,400
2023-11-22	2,402	2,404	2,385	2,401	3,900	2,401
2023-11-21	2,415	2,415	2,375	2,402	9,500	2,402
2023-11-20	2,429	2,429	2,410	2,411	3,800	2,411
2023-11-17	2,410	2,423	2,407	2,420	3,600	2,420
2023-11-16	2,420	2,420	2,402	2,410	5,300	2,410
2023-11-15	2,429	2,430	2,418	2,420	3,000	2,420
2023-11-14	2,425	2,429	2,414	2,429	3,600	2,429
2023-11-13	2,435	2,435	2,417	2,429	3,500	2,429
2023-11-10	2,388	2,424	2,379	2,420	5,300	2,420
2023-11-09	2,405	2,412	2,350	2,403	12,400	2,403
2023-11-08	2,439	2,439	2,388	2,405	8,300	2,405
2023-11-07	2,412	2,440	2,402	2,417	5,400	2,417
2023-11-06	2,421	2,445	2,421	2,427	9,100	2,427
2023-11-02	2,445	2,445	2,407	2,421	4,000	2,421
2023-11-01	2,429	2,430	2,407	2,425	5,200	2,425
2023-10-31	2,396	2,426	2,378	2,415	10,400	2,415
2023-10-30	2,476	2,476	2,376	2,376	31,800	2,376
2023-10-27	2,440	2,460	2,403	2,460	6,900	2,460
2023-10-26	2,433	2,453	2,385	2,401	6,600	2,401
2023-10-25	2,390	2,451	2,390	2,429	5,500	2,429
2023-10-24	2,436	2,441	2,359	2,440	11,300	2,440
2023-10-23	2,465	2,468	2,440	2,440	5,000	2,440
2023-10-20	2,482	2,482	2,440	2,468	4,400	2,468
2023-10-19	2,459	2,485	2,441	2,481	6,200	2,481
2023-10-18	2,465	2,465	2,426	2,459	4,500	2,459
2023-10-17	2,473	2,495	2,443	2,465	6,700	2,465
2023-10-16	2,441	2,441	2,406	2,423	6,500	2,423
2023-10-13	2,455	2,457	2,423	2,437	4,600	2,437
2023-10-12	2,460	2,475	2,424	2,453	5,300	2,453
2023-10-11	2,466	2,466	2,413	2,424	7,700	2,424
2023-10-10	2,500	2,500	2,447	2,447	7,900	2,447
2023-10-06	2,520	2,520	2,432	2,461	9,500	2,461
2023-10-05	2,423	2,458	2,404	2,430	11,000	2,430
2023-10-04	2,450	2,455	2,403	2,423	16,100	2,423
2023-10-03	2,556	2,556	2,460	2,460	8,900	2,460
2023-10-02	2,583	2,583	2,510	2,512	8,800	2,512
2023-09-29	2,573	2,573	2,505	2,539	5,700	2,539
2023-09-28	2,580	2,600	2,543	2,543	5,400	2,543
2023-09-27	2,568	2,615	2,563	2,615	7,400	2,615
2023-09-26	2,600	2,613	2,587	2,603	5,700	2,603
2023-09-25	2,609	2,617	2,581	2,607	4,400	2,607
2023-09-22	2,581	2,581	2,555	2,573	6,400	2,573
2023-09-21	2,613	2,621	2,584	2,584	5,400	2,584
2023-09-20	2,625	2,626	2,603	2,613	3,700	2,613
2023-09-19	2,630	2,630	2,596	2,621	6,000	2,621
2023-09-15	2,600	2,602	2,573	2,596	10,500	2,596
2023-09-14	2,611	2,615	2,590	2,601	7,800	2,601
2023-09-13	2,621	2,635	2,604	2,615	5,500	2,615
2023-09-12	2,648	2,648	2,608	2,623	4,600	2,623
2023-09-11	2,665	2,665	2,619	2,620	7,000	2,620
2023-09-08	2,635	2,646	2,628	2,637	5,200	2,637
2023-09-07	2,648	2,680	2,634	2,639	7,000	2,639
2023-09-06	2,637	2,639	2,616	2,635	3,400	2,635
2023-09-05	2,631	2,632	2,601	2,632	5,400	2,632
2023-09-04	2,600	2,632	2,584	2,632	9,200	2,632
2023-09-01	2,600	2,604	2,580	2,600	8,800	2,600
2023-08-31	2,600	2,609	2,592	2,599	6,600	2,599
2023-08-30	2,590	2,610	2,585	2,603	3,200	2,603
2023-08-29	2,594	2,605	2,570	2,590	10,700	2,590
2023-08-28	2,685	2,699	2,561	2,594	25,100	2,594
2023-08-25	2,502	2,547	2,502	2,541	8,900	2,541
2023-08-24	2,512	2,512	2,492	2,502	1,300	2,502
2023-08-23	2,476	2,499	2,450	2,492	9,300	2,492
2023-08-22	2,449	2,450	2,425	2,426	3,500	2,426
2023-08-21	2,450	2,476	2,440	2,449	5,300	2,449
2023-08-18	2,430	2,432	2,420	2,432	1,100	2,432
2023-08-17	2,468	2,475	2,425	2,449	4,200	2,449
2023-08-16	2,472	2,474	2,459	2,468	3,900	2,468
2023-08-15	2,434	2,486	2,434	2,472	5,800	2,472
2023-08-14	2,488	2,488	2,424	2,434	11,100	2,434
2023-08-10	2,495	2,517	2,450	2,488	13,200	2,488
2023-08-09	2,514	2,530	2,507	2,507	4,700	2,507
2023-08-08	2,523	2,560	2,509	2,509	6,600	2,509
2023-08-07	2,510	2,547	2,495	2,543	7,100	2,543
2023-08-04	2,503	2,524	2,500	2,507	5,400	2,507
2023-08-03	2,561	2,574	2,490	2,503	13,300	2,503
2023-08-02	2,544	2,596	2,520	2,587	13,000	2,587
2023-08-01	2,490	2,544	2,490	2,544	7,300	2,544
2023-07-31	2,506	2,506	2,477	2,504	6,500	2,504
2023-07-28	2,465	2,485	2,446	2,479	31,700	2,479
2023-07-27	2,488	2,488	2,464	2,474	4,600	2,474
2023-07-26	2,495	2,495	2,447	2,481	5,600	2,481
2023-07-25	2,485	2,490	2,446	2,458	5,500	2,458
2023-07-24	2,438	2,496	2,421	2,486	18,600	2,486
2023-07-21	2,423	2,435	2,400	2,416	10,300	2,416
2023-07-20	2,428	2,444	2,410	2,423	7,100	2,423
2023-07-19	2,408	2,421	2,384	2,421	6,900	2,421
2023-07-18	2,398	2,420	2,383	2,398	8,300	2,398
2023-07-14	2,397	2,398	2,340	2,384	15,900	2,384
2023-07-13	2,365	2,376	2,319	2,363	14,400	2,363
2023-07-12	2,364	2,364	2,310	2,315	8,700	2,315
2023-07-11	2,356	2,359	2,325	2,336	11,500	2,336
2023-07-10	2,381	2,389	2,353	2,356	17,200	2,356
2023-07-07	2,353	2,419	2,333	2,401	12,200	2,401
2023-07-06	2,405	2,409	2,370	2,383	11,000	2,383
2023-07-05	2,413	2,428	2,381	2,393	11,700	2,393
2023-07-04	2,435	2,444	2,394	2,423	6,200	2,423
2023-07-03	2,431	2,458	2,370	2,435	19,300	2,435
2023-06-30	2,420	2,437	2,394	2,431	8,600	2,431
2023-06-29	2,475	2,475	2,392	2,418	24,000	2,418
2023-06-28	2,307	2,355	2,296	2,348	17,000	2,348
2023-06-27	2,296	2,300	2,277	2,284	15,100	2,284
2023-06-26	2,268	2,290	2,256	2,279	10,000	2,279
2023-06-23	2,280	2,282	2,242	2,255	14,000	2,255
2023-06-22	2,275	2,293	2,270	2,277	7,400	2,277
2023-06-21	2,254	2,273	2,253	2,264	10,700	2,264
2023-06-20	2,241	2,248	2,236	2,245	7,500	2,245
2023-06-19	2,255	2,257	2,235	2,252	10,300	2,252
2023-06-16	2,246	2,249	2,235	2,243	8,000	2,243
2023-06-15	2,236	2,241	2,223	2,234	7,200	2,234
2023-06-14	2,240	2,240	2,215	2,223	7,400	2,223
2023-06-13	2,237	2,237	2,222	2,234	7,000	2,234
2023-06-12	2,216	2,230	2,214	2,222	8,200	2,222
2023-06-09	2,193	2,199	2,187	2,195	9,500	2,195
2023-06-08	2,193	2,206	2,175	2,189	12,100	2,189
2023-06-07	2,220	2,235	2,197	2,201	12,200	2,201
2023-06-06	2,249	2,249	2,215	2,220	6,400	2,220
2023-06-05	2,241	2,254	2,207	2,242	14,000	2,242
2023-06-02	2,223	2,223	2,189	2,191	8,700	2,191
2023-06-01	2,197	2,225	2,193	2,200	9,600	2,200
2023-05-31	2,281	2,281	2,165	2,168	21,800	2,168
2023-05-30	2,314	2,314	2,256	2,263	7,400	2,263
2023-05-29	2,280	2,300	2,280	2,288	6,400	2,288
2023-05-26	2,337	2,337	2,270	2,278	12,600	2,278
2023-05-25	2,344	2,346	2,311	2,327	5,400	2,327
2023-05-24	2,331	2,331	2,311	2,322	3,000	2,322
2023-05-23	2,352	2,355	2,295	2,307	11,900	2,307
2023-05-22	2,317	2,354	2,300	2,341	12,700	2,341
2023-05-19	2,314	2,324	2,261	2,300	18,900	2,300
2023-05-18	2,258	2,261	2,216	2,228	16,800	2,228
2023-05-17	2,321	2,321	2,281	2,281	4,800	2,281
2023-05-16	2,282	2,321	2,277	2,321	6,800	2,321
2023-05-15	2,290	2,290	2,271	2,282	3,600	2,282
2023-05-12	2,279	2,282	2,262	2,280	4,200	2,280
2023-05-11	2,271	2,280	2,256	2,275	7,200	2,275
2023-05-10	2,282	2,282	2,264	2,271	3,600	2,271
2023-05-09	2,260	2,285	2,250	2,266	9,900	2,266
2023-05-08	2,279	2,282	2,255	2,269	9,500	2,269
2023-05-02	2,299	2,299	2,244	2,244	10,100	2,244
2023-05-01	2,304	2,314	2,247	2,269	14,300	2,269
2023-04-28	2,293	2,316	2,288	2,301	12,600	2,301
2023-04-27	2,264	2,288	2,260	2,283	25,800	2,283
2023-04-26	2,279	2,285	2,262	2,269	4,700	2,269
2023-04-25	2,267	2,294	2,267	2,279	8,100	2,279
2023-04-24	2,270	2,282	2,260	2,267	5,900	2,267
2023-04-21	2,265	2,298	2,258	2,270	11,400	2,270
2023-04-20	2,281	2,282	2,258	2,265	5,200	2,265
2023-04-19	2,279	2,281	2,268	2,281	7,700	2,281
2023-04-18	2,249	2,279	2,249	2,279	7,100	2,279
2023-04-17	2,265	2,265	2,246	2,260	8,100	2,260
2023-04-14	2,269	2,269	2,225	2,265	10,100	2,265
2023-04-13	2,260	2,260	2,221	2,238	16,000	2,238
2023-04-12	2,264	2,264	2,246	2,253	6,600	2,253
2023-04-11	2,240	2,243	2,210	2,241	12,700	2,241
2023-04-10	2,247	2,267	2,238	2,248	9,500	2,248
2023-04-07	2,200	2,220	2,185	2,212	9,500	2,212
2023-04-06	2,203	2,214	2,181	2,197	9,600	2,197
2023-04-05	2,238	2,246	2,202	2,223	11,600	2,223
2023-04-04	2,250	2,275	2,222	2,272	9,400	2,272
2023-04-03	2,277	2,277	2,242	2,250	6,700	2,250
2023-03-31	2,273	2,294	2,237	2,253	8,300	2,253
2023-03-30	2,216	2,287	2,216	2,287	10,300	2,287
2023-03-29	2,275	2,306	2,265	2,297	18,700	2,297
2023-03-28	2,304	2,304	2,255	2,275	13,900	2,275
2023-03-27	2,331	2,331	2,280	2,313	9,500	2,313
2023-03-24	2,312	2,312	2,283	2,283	8,600	2,283
2023-03-23	2,338	2,340	2,282	2,293	11,400	2,293
2023-03-22	2,326	2,340	2,310	2,338	9,600	2,338
2023-03-20	2,273	2,275	2,235	2,267	16,600	2,267
2023-03-17	2,344	2,375	2,263	2,273	22,400	2,273
2023-03-16	2,291	2,350	2,203	2,350	33,600	2,350
2023-03-15	2,199	2,318	2,182	2,241	79,400	2,241
2023-03-14	2,050	2,507	1,994	2,176	213,400	2,176
2023-03-13	2,049	2,069	2,022	2,063	10,800	2,063
2023-03-10	2,095	2,099	2,081	2,099	8,100	2,099
2023-03-09	2,095	2,095	2,067	2,095	7,100	2,095
2023-03-08	2,039	2,095	2,038	2,095	7,800	2,095
2023-03-07	2,054	2,060	2,050	2,060	4,600	2,060
2023-03-06	2,062	2,062	2,035	2,053	8,700	2,053
2023-03-03	2,049	2,050	2,036	2,050	5,700	2,050
2023-03-02	2,052	2,052	2,031	2,038	4,500	2,038
2023-03-01	2,049	2,050	2,037	2,050	3,300	2,050
2023-02-28	2,050	2,050	2,019	2,042	5,500	2,042
2023-02-27	2,013	2,050	2,012	2,050	11,600	2,050
2023-02-24	1,990	2,000	1,987	2,000	3,100	2,000
2023-02-22	1,999	1,999	1,981	1,983	4,200	1,983
2023-02-21	1,976	2,006	1,976	1,995	4,400	1,995
2023-02-20	1,993	2,005	1,986	1,995	8,700	1,995
2023-02-17	1,994	1,994	1,961	1,961	8,300	1,961
2023-02-16	1,995	2,003	1,992	1,998	8,400	1,998
2023-02-15	1,998	1,998	1,982	1,995	3,500	1,995
2023-02-14	1,995	1,995	1,982	1,995	5,700	1,995
2023-02-13	1,985	1,993	1,969	1,993	10,200	1,993
2023-02-10	1,927	1,981	1,927	1,981	11,900	1,981
2023-02-09	1,937	1,938	1,920	1,931	5,200	1,931
2023-02-08	1,930	1,930	1,919	1,920	3,100	1,920
2023-02-07	1,940	1,940	1,905	1,928	5,200	1,928
2023-02-06	1,914	1,936	1,903	1,936	8,700	1,936
2023-02-03	1,891	1,921	1,885	1,914	9,900	1,914
2023-02-02	1,894	1,910	1,879	1,879	7,900	1,879
2023-02-01	1,892	1,892	1,859	1,891	8,400	1,891
2023-01-31	1,890	1,890	1,820	1,878	19,600	1,878
2023-01-30	1,891	1,891	1,818	1,818	43,200	1,818
2023-01-27	1,801	1,801	1,787	1,796	2,400	1,796
2023-01-26	1,795	1,795	1,781	1,794	2,900	1,794
2023-01-25	1,781	1,799	1,769	1,795	3,400	1,795
2023-01-24	1,790	1,805	1,764	1,796	8,600	1,796
2023-01-23	1,770	1,791	1,770	1,790	6,800	1,790
2023-01-20	1,756	1,775	1,756	1,770	3,500	1,770
2023-01-19	1,773	1,776	1,758	1,771	5,100	1,771
2023-01-18	1,759	1,773	1,755	1,773	5,100	1,773
2023-01-17	1,748	1,759	1,747	1,759	6,700	1,759
2023-01-16	1,740	1,764	1,740	1,750	6,000	1,750
2023-01-13	1,754	1,754	1,734	1,734	5,400	1,734
2023-01-12	1,754	1,754	1,733	1,742	5,000	1,742
2023-01-11	1,755	1,755	1,736	1,747	3,200	1,747
2023-01-10	1,773	1,773	1,737	1,745	5,800	1,745
2023-01-06	1,735	1,736	1,720	1,733	4,400	1,733
2023-01-05	1,735	1,736	1,722	1,728	3,300	1,728
2023-01-04	1,774	1,774	1,730	1,735	6,400	1,735

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