[9986 東証1部] 蔵王産業 日足 時系列データ

[9986 東証1部] 蔵王産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191655.001655.001645.001649.0057009403300
2017-10-181628.001654.001613.001649.002360038684400
2017-10-171620.001629.001620.001626.00780012677700
2017-10-161622.001629.001616.001621.00790012808600
2017-10-131620.001624.001607.001622.00730011791700
2017-10-121623.001625.001620.001623.0045007296000
2017-10-111619.001633.001610.001620.001330021605700
2017-10-101607.001615.001605.001615.00720011588900
2017-10-061602.001607.001601.001607.00990015888000
2017-10-051592.001602.001592.001602.001200019191400
2017-10-041591.001597.001591.001595.0030004781400
2017-10-031591.001598.001586.001591.001230019597500
2017-10-021597.001597.001582.001588.0044006996400
2017-09-291595.001595.001577.001581.00940014895600
2017-09-281580.001598.001566.001588.00930014764100
2017-09-271578.001584.001562.001584.00860013544500
2017-09-261583.001589.001576.001587.001280020275100
2017-09-251572.001584.001572.001583.001120017682700
2017-09-221575.001582.001564.001572.00830013055900
2017-09-211556.001581.001556.001575.00950014911200
2017-09-201559.001560.001550.001556.00820012768400
2017-09-191554.001558.001550.001558.0063009789600
2017-09-151542.001556.001535.001554.00910014112900
2017-09-141540.001549.001535.001542.0055008488300
2017-09-131552.001555.001544.001545.0050007751400
2017-09-121557.001559.001548.001552.0063009778300
2017-09-111553.001560.001553.001555.0063009795200
2017-09-081548.001556.001547.001553.001630025261200
2017-09-071532.001548.001532.001545.001410021733700
2017-09-061529.001538.001526.001532.00690010560900
2017-09-051546.001548.001526.001533.00860013211100
2017-09-041550.001550.001534.001537.001090016833300
2017-09-011529.001543.001529.001532.00950014577100
2017-08-311530.001535.001521.001529.00700010697200
2017-08-301525.001528.001522.001527.0023003509100
2017-08-291528.001529.001513.001521.0051007773300
2017-08-281520.001530.001518.001529.00870013258400
2017-08-251515.001520.001508.001508.0048007268800
2017-08-241510.001515.001506.001514.0052007857400
2017-08-231505.001510.001501.001505.0040006024900
2017-08-221500.001510.001500.001506.00830012503100
2017-08-211495.001499.001493.001497.0021003141300
2017-08-181501.001501.001490.001495.0044006586700
2017-08-171500.001505.001500.001501.0023003454700
2017-08-161486.001499.001486.001499.00700010464800
2017-08-151477.001492.001477.001486.0038005651300
2017-08-141481.001484.001475.001476.00860012728700
2017-08-101490.001493.001485.001492.0026003874800
2017-08-091487.001494.001486.001491.0046006850000
2017-08-081497.001505.001483.001493.00730010918400
2017-08-071500.001510.001500.001504.00800012044600
2017-08-041500.001502.001487.001500.0056008383000
2017-08-031500.001503.001495.001500.0042006296600
2017-08-021500.001502.001495.001500.0056008396400
2017-08-011500.001500.001492.001497.00780011683800
2017-07-311484.001496.001476.001490.001110016515500
2017-07-281476.001484.001472.001483.0050007390000
2017-07-271471.001477.001471.001472.0022003243500
2017-07-261472.001475.001466.001470.0024003531600
2017-07-251482.001482.001466.001472.0056008245400
2017-07-241477.001485.001474.001482.00680010051300
2017-07-211473.001479.001471.001477.00870012818400
2017-07-201470.001475.001467.001472.00680010003500
2017-07-191470.001475.001464.001470.0056008231900
2017-07-181471.001488.001470.001474.00980014455900
2017-07-141467.001471.001464.001469.001060015567300
2017-07-131455.001465.001455.001463.0027003942200
2017-07-121457.001458.001451.001453.0064009312000
2017-07-111455.001460.001453.001454.0039005676900
2017-07-101464.001464.001455.001455.0025003647200
2017-07-071457.001458.001453.001453.0058008441500
2017-07-061458.001460.001455.001457.0038005538900
2017-07-051457.001460.001457.001458.0029004228700
2017-07-041459.001462.001455.001457.0048007001600
2017-07-031455.001465.001455.001459.0055008032800
2017-06-301455.001460.001455.001455.0057008302500
2017-06-291463.001465.001457.001459.0042006139100
2017-06-281461.001464.001458.001461.0046006719200
2017-06-271463.001465.001462.001464.0021003073600
2017-06-261460.001467.001460.001463.0039005709900
2017-06-231459.001461.001456.001461.0040005834400
2017-06-221464.001464.001459.001459.0034004970400
2017-06-211464.001464.001460.001460.0036005265500
2017-06-201451.001468.001451.001464.00710010366900
2017-06-191454.001458.001450.001457.0059008581400
2017-06-161461.001461.001452.001454.0049007141900
2017-06-151452.001455.001451.001451.0021003049700
2017-06-141453.001460.001452.001452.0062009023300
2017-06-131454.001455.001453.001453.0041005960700
2017-06-121453.001455.001451.001452.0028004068500
2017-06-091451.001458.001451.001454.0057008277800
2017-06-081471.001471.001456.001456.0041005982100
2017-06-071461.001471.001460.001462.0036005268200
2017-06-061460.001471.001460.001467.0047006885000
2017-06-051456.001465.001454.001459.0059008599000
2017-06-021473.001473.001453.001464.00720010529500
2017-06-011454.001460.001450.001454.0047006832100
2017-05-311477.001477.001451.001451.0057008322400
2017-05-301478.001478.001458.001476.00870012804000
2017-05-291476.001480.001475.001477.0042006201700
2017-05-261477.001483.001476.001476.0028004139300
2017-05-251482.001486.001473.001483.0053007861500
2017-05-241489.001489.001475.001486.0024003558700
2017-05-231480.001485.001474.001474.0035005181600
2017-05-221485.001485.001477.001485.0033004890600
2017-05-191468.001479.001468.001479.0028004125100
2017-05-181457.001473.001457.001468.00850012411600
2017-05-171477.001488.001477.001487.0017002525400
2017-05-161475.001487.001475.001487.0050007401600
2017-05-151479.001481.001467.001474.0033004860900
2017-05-121488.001495.001464.001479.0036005327700
2017-05-111495.001499.001455.001488.0059008769000
2017-05-101500.001500.001480.001495.0040005962300
2017-05-091513.001513.001492.001505.0065009786100
2017-05-081502.001515.001502.001513.00900013608100
2017-05-021500.001508.001500.001502.001020015324700
2017-05-011477.001495.001476.001494.00690010241500
2017-04-281483.001483.001472.001472.0040005899500
2017-04-271450.001468.001450.001468.00720010511300
2017-04-261444.001449.001444.001449.0033004775900
2017-04-251441.001449.001440.001444.0041005923400
2017-04-241442.001444.001428.001441.0047006745400
2017-04-211429.001433.001423.001430.0057008138400
2017-04-201421.001434.001421.001423.0051007280000
2017-04-191424.001438.001423.001423.0032004570200
2017-04-181448.001448.001424.001425.0037005301400
2017-04-171408.001423.001408.001418.0030004247200
2017-04-141408.001426.001405.001406.0063008903900
2017-04-131415.001428.001407.001408.00860012161900
2017-04-121459.001459.001416.001421.0065009275000
2017-04-111418.001429.001418.001429.0018002569200
2017-04-101410.001443.001410.001413.0050007117100
2017-04-071405.001435.001404.001415.0052007348400
2017-04-061415.001430.001401.001405.001270017920200
2017-04-051457.001457.001403.001418.00850012130700
2017-04-041446.001458.001435.001458.0051007386000
2017-04-031450.001459.001402.001446.001190017156300
2017-03-311470.001470.001459.001460.001080015818400
2017-03-301498.001498.001463.001470.00880013062400
2017-03-291476.001515.001476.001503.001280019133000
2017-03-281520.001535.001520.001534.001240018957700
2017-03-271519.001539.001517.001520.00670010219600
2017-03-241512.001520.001512.001519.0031004705200
2017-03-231520.001532.001511.001511.00760011549000
2017-03-221530.001533.001521.001521.00910013894900
2017-03-211527.001532.001527.001530.0048007340000
2017-03-171527.001534.001527.001527.0032004895600
2017-03-161535.001536.001525.001533.00850013002600
2017-03-151535.001539.001534.001535.0048007370300
2017-03-141539.001539.001526.001538.0059009041600
2017-03-131535.001540.001531.001536.0065009985400
2017-03-101530.001538.001525.001530.001110016992600
2017-03-091520.001525.001520.001522.00690010513400
2017-03-081521.001522.001516.001520.0041006231700
2017-03-071517.001524.001517.001522.0065009883400
2017-03-061516.001522.001516.001519.0035005318200
2017-03-031524.001524.001511.001518.00790011998700
2017-03-021519.001522.001510.001520.001340020330300
2017-03-011508.001517.001506.001517.0062009364800
2017-02-281515.001522.001510.001510.00840012747800
2017-02-271521.001521.001506.001511.00860012997000
2017-02-241533.001533.001515.001518.00940014308000
2017-02-231517.001529.001516.001528.00980014931100
2017-02-221513.001519.001510.001517.00820012431900
2017-02-211508.001512.001507.001510.00870013132200
2017-02-201507.001514.001503.001507.0054008145600
2017-02-171501.001507.001494.001507.0054008110300
2017-02-161504.001510.001501.001503.0032004817300
2017-02-151507.001510.001500.001505.00800012043400
2017-02-141499.001515.001496.001503.001370020633700
2017-02-131494.001499.001482.001497.001000014914500
2017-02-101482.001488.001474.001487.00840012448400
2017-02-091490.001490.001481.001482.00900013383300
2017-02-081494.001495.001485.001492.00790011765200
2017-02-071490.001500.001487.001494.0048007175900
2017-02-061488.001500.001488.001494.00940014024300
2017-02-031508.001508.001485.001485.002030030313600
2017-02-021529.001529.001514.001517.001360020694300
2017-02-011530.001547.001520.001528.002030031068500
2017-01-311507.001530.001507.001527.002310035118400
2017-01-301491.001510.001489.001507.001960029360300
2017-01-271487.001493.001487.001491.00890013260600
2017-01-261488.001492.001480.001491.001510022458900
2017-01-251485.001488.001475.001480.001290019128700
2017-01-241470.001485.001462.001480.001320019474100
2017-01-231479.001482.001468.001471.001540022711300
2017-01-201458.001475.001457.001467.001400020509500
2017-01-191444.001458.001441.001455.001050015215300
2017-01-181442.001448.001437.001444.00920013263000
2017-01-171450.001450.001441.001443.00820011868300
2017-01-161440.001446.001430.001444.00830011953600
2017-01-131430.001440.001430.001438.00710010200700
2017-01-121439.001440.001432.001433.00750010771900
2017-01-111435.001438.001431.001434.0065009326800
2017-01-101426.001436.001421.001430.001070015275900
2017-01-061425.001432.001418.001426.00980013954300
2017-01-051423.001428.001420.001425.00830011818300
2017-01-041413.001427.001411.001425.001050014925600
2016-12-301408.001411.001406.001411.0065009156500
2016-12-291410.001411.001397.001409.0063008860500
2016-12-281410.001418.001410.001418.0069009747400
2016-12-271414.001415.001407.001412.00720010171000
2016-12-261414.001421.001412.001415.001300018424000
2016-12-221410.001418.001409.001414.00770010872200
2016-12-211407.001410.001407.001409.00750010559000
2016-12-201407.001414.001396.001407.00990013925100
2016-12-191410.001410.001398.001398.00890012501100
2016-12-161409.001410.001404.001406.0071009987900
2016-12-151398.001409.001396.001403.00740010368400
2016-12-141398.001400.001391.001398.0052007264300
2016-12-131395.001397.001393.001397.00810011297500
2016-12-121383.001395.001381.001393.00900012486700
2016-12-091377.001383.001377.001382.0065008970700
2016-12-081382.001383.001380.001380.0066009114600
2016-12-071380.001382.001378.001381.0046006347400
2016-12-061379.001382.001377.001378.0048006620500
2016-12-051378.001384.001376.001379.0051007037600
2016-12-021370.001380.001370.001378.0047006466700
2016-12-011375.001378.001368.001373.001460020029000
2016-11-301372.001379.001369.001372.0052007140300
2016-11-291377.001379.001366.001371.001050014426300
2016-11-281370.001374.001368.001374.00760010410000
2016-11-251363.001368.001359.001364.0046006274600
2016-11-241366.001370.001360.001366.0043005868000
2016-11-221359.001371.001359.001366.0039005319000
2016-11-211360.001372.001360.001367.0054007373000
2016-11-181350.001365.001344.001360.001150015573400
2016-11-171347.001349.001340.001349.0059007935200
2016-11-161342.001348.001330.001347.0054007246800
2016-11-151334.001339.001332.001337.0029003873600
2016-11-141330.001345.001330.001336.0050006677500
2016-11-111340.001340.001327.001330.0064008523800
2016-11-101312.001332.001312.001329.001150015217700
2016-11-091337.001337.001310.001311.00940012388000
2016-11-081323.001342.001323.001333.0054007178500
2016-11-071343.001353.001314.001330.0048006411800
2016-11-041347.001349.001331.001342.0048006425300
2016-11-021354.001354.001339.001352.0049006606400
2016-11-011352.001353.001344.001353.0034004593300
2016-10-311350.001355.001342.001354.0073009857500
2016-10-281340.001346.001333.001346.0048006441500
2016-10-271333.001340.001333.001337.0060008020600
2016-10-261331.001333.001329.001333.0023003063100
2016-10-251327.001331.001325.001331.0034004517900
2016-10-241327.001332.001322.001331.0037004910600
2016-10-211332.001332.001324.001327.0025003324700
2016-10-201315.001331.001315.001322.0053007017800
2016-10-191311.001319.001309.001315.0043005643100
2016-10-181308.001312.001308.001309.0020002619600
2016-10-171311.001312.001310.001310.0046006027900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog