[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 
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
2016-10-141308.001319.001308.001312.0015001968800
2016-10-131321.001322.001307.001311.0048006314900
2016-10-121327.001328.001320.001321.0044005825900
2016-10-111334.001336.001325.001328.0033004386000
2016-10-071327.001334.001319.001334.0070009278500
2016-10-061340.001340.001325.001328.0035004654000
2016-10-051340.001342.001338.001342.0029003888500
2016-10-041340.001342.001328.001339.0032004272900
2016-10-031323.001337.001323.001329.0015001996300
2016-09-301328.001336.001321.001322.0030003977600
2016-09-291341.001341.001331.001332.0030003997000
2016-09-281327.001340.001318.001331.0047006254200
2016-09-271347.001357.001332.001357.00870011724800
2016-09-261347.001352.001340.001349.0065008757200
2016-09-231346.001357.001341.001352.0069009312900
2016-09-211335.001349.001330.001347.001000013407600
2016-09-201336.001343.001336.001337.0047006294200
2016-09-161335.001337.001333.001336.0018002402000
2016-09-151338.001340.001330.001335.0039005203900
2016-09-141338.001340.001330.001338.0049006553600
2016-09-131330.001340.001329.001332.0037004928400
2016-09-121333.001334.001322.001327.0022002926000
2016-09-091315.001332.001315.001321.0047006202500
2016-09-081320.001330.001316.001326.0025003307900
2016-09-071314.001325.001305.001316.00890011681400
2016-09-061330.001330.001321.001321.0031004105500
2016-09-051312.001330.001312.001318.0029003820000
2016-09-021328.001328.001320.001320.0014001850000
2016-09-011330.001330.001316.001317.0010001321500
2016-08-311318.001330.001318.001327.0026003441400
2016-08-301305.001319.001305.001317.0015001973800
2016-08-291312.001312.001301.001310.0024003146200
2016-08-261307.001307.001300.001301.0020002605100
2016-08-251310.001310.001293.001305.0011001434400
2016-08-241295.001300.001295.001295.0014001814900
2016-08-231301.001301.001292.001294.0032004150900
2016-08-221292.001301.001292.001301.0036004666100
2016-08-191297.001299.001291.001292.0032004142100
2016-08-181285.001303.001285.001297.0031004016200
2016-08-171290.001296.001287.001295.0071009169600
2016-08-161295.001297.001292.001297.0058007510200
2016-08-151296.001315.001296.001298.0031004037500
2016-08-121302.001302.001295.001298.0036004672000
2016-08-101288.001299.001288.001298.0018002328800
2016-08-091285.001294.001285.001292.0015001936000
2016-08-081288.001295.001287.001293.0027003481400
2016-08-051291.001304.001287.001287.0022002853500
2016-08-041295.001309.001284.001291.0033004263600
2016-08-031292.001304.001292.001295.0038004933000
2016-08-021298.001319.001293.001304.0063008171200
2016-08-011311.001314.001294.001298.0064008350700
2016-07-291315.001327.001315.001325.0035004617300
2016-07-281320.001329.001319.001325.0038005030600
2016-07-271315.001325.001307.001325.0059007776300
2016-07-261318.001318.001315.001315.0024003159300
2016-07-251313.001315.001309.001314.0047006171700
2016-07-221308.001313.001308.001313.0049006416300
2016-07-211315.001315.001305.001308.0047006157600
2016-07-201294.001310.001294.001305.00780010134200
2016-07-191305.001320.001282.001304.0062008089900
2016-07-151296.001310.001295.001296.0055007165900
2016-07-141300.001300.001295.001295.0047006097900
2016-07-131299.001305.001298.001298.0026003383100
2016-07-121292.001309.001280.001299.0065008427400
2016-07-111280.001292.001280.001287.0050006437600
2016-07-081290.001290.001270.001271.0023002941400
2016-07-071278.001287.001270.001285.0045005750000
2016-07-061285.001286.001271.001281.00830010646500
2016-07-051289.001294.001288.001291.0033004258800
2016-07-041305.001308.001296.001299.0035004551000
2016-07-011291.001308.001291.001303.0037004810100
2016-06-301297.001297.001287.001290.0025003233400
2016-06-291297.001304.001293.001296.0029003765600
2016-06-281270.001289.001270.001283.0026003334900
2016-06-271260.001293.001260.001281.0056007146700
2016-06-241286.001288.001251.001258.0072009107600
2016-06-231282.001292.001261.001286.0054006903400
2016-06-221295.001300.001287.001289.0038004903000
2016-06-211293.001293.001279.001287.0037004752800
2016-06-201259.001278.001259.001275.0027003423100
2016-06-171272.001298.001250.001259.00850010732200
2016-06-161289.001303.001264.001270.00850010872800
2016-06-151288.001296.001288.001294.0038004913400
2016-06-141293.001302.001289.001292.0044005691200
2016-06-131318.001327.001305.001305.0053006965700
2016-06-101327.001327.001317.001323.0049006488300
2016-06-091334.001334.001327.001327.0019002525900
2016-06-081330.001338.001327.001334.0020002664100
2016-06-071334.001334.001323.001327.0020002655200
2016-06-061325.001330.001318.001330.0027003579400
2016-06-031316.001339.001315.001329.0050006627600
2016-06-021325.001325.001302.001315.0059007773600
2016-06-011328.001336.001325.001325.0011001462300
2016-05-311325.001337.001320.001331.0050006650800
2016-05-301320.001325.001317.001325.0042005553500
2016-05-271320.001323.001314.001319.0018002375000
2016-05-261300.001324.001300.001323.0040005260200
2016-05-251291.001299.001291.001299.0010001293600
2016-05-241298.001307.001291.001299.0034004422300
2016-05-231293.001298.001288.001295.0028003619900
2016-05-201298.001300.001290.001293.0013001685500
2016-05-191294.001300.001289.001296.0015001943400
2016-05-181295.001300.001286.001292.0014001811600
2016-05-171296.001305.001284.001295.0056007252400
2016-05-161296.001309.001294.001296.0024003118300
2016-05-131311.001313.001296.001296.0048006248200
2016-05-121310.001311.001304.001311.0018002355100
2016-05-111312.001320.001303.001310.0058007602400
2016-05-101314.001316.001311.001316.0026003415100
2016-05-091298.001314.001290.001304.0043005608000
2016-05-061300.001308.001295.001308.0051006632300
2016-05-021278.001303.001250.001300.00800010177700
2016-04-281310.001310.001275.001276.0053006809400
2016-04-271300.001300.001270.001280.0068008744100
2016-04-261303.001310.001293.001300.0045005857100
2016-04-251303.001313.001303.001309.0024003134800
2016-04-221310.001310.001299.001303.0037004824800
2016-04-211293.001310.001293.001310.0043005619400
2016-04-201294.001300.001286.001293.0039005047000
2016-04-191275.001290.001275.001283.0048006156700
2016-04-181262.001284.001262.001275.0070008914200
2016-04-151293.001293.001271.001283.0026003343100
2016-04-141263.001293.001263.001293.0043005520100
2016-04-131270.001279.001260.001263.0037004694300
2016-04-121284.001284.001265.001270.0021002675300
2016-04-111290.001290.001250.001254.0061007686800
2016-04-081260.001282.001245.001264.0062007840900
2016-04-071264.001270.001259.001259.0048006064700
2016-04-061261.001273.001244.001264.001410017698600
2016-04-051275.001300.001266.001290.0038004879700
2016-04-041261.001315.001260.001279.0066008434800
2016-04-011313.001321.001278.001278.001160015004200
2016-03-311336.001336.001313.001321.0050006623900
2016-03-301344.001346.001331.001337.0073009771100
2016-03-291311.001341.001311.001333.001010013360900
2016-03-281379.001382.001372.001379.001490020524400
2016-03-251378.001380.001370.001376.00980013476800
2016-03-241380.001382.001368.001373.0058007975600
2016-03-231379.001381.001373.001381.0062008544200
2016-03-221358.001376.001353.001374.00980013385600
2016-03-181359.001359.001342.001353.0037005006900
2016-03-171355.001359.001345.001356.0018002437200
2016-03-161353.001355.001340.001341.0027003640100
2016-03-151355.001355.001330.001348.0049006596800
2016-03-141359.001362.001333.001355.0036004870800
2016-03-111326.001360.001326.001354.0052006964700
2016-03-101327.001354.001327.001350.0040005351300
2016-03-091320.001350.001315.001337.0028003726500
2016-03-081332.001344.001321.001327.0069009194700
2016-03-071335.001335.001329.001332.0029003868100
2016-03-041318.001331.001310.001327.001560020582300
2016-03-031296.001318.001296.001318.0061007989000
2016-03-021311.001311.001280.001296.0056007288800
2016-03-011282.001289.001274.001283.0028003588500
2016-02-291303.001303.001282.001282.0069008924300
2016-02-261299.001313.001295.001302.0060007837500
2016-02-251257.001290.001257.001281.0033004218300
2016-02-241274.001287.001250.001256.0071009021100
2016-02-231258.001273.001258.001268.0038004815200
2016-02-221243.001255.001243.001251.0036004499200
2016-02-191228.001265.001228.001243.00990012247600
2016-02-181268.001268.001239.001258.00860010767100
2016-02-171250.001263.001224.001253.0056006955200
2016-02-161230.001257.001230.001242.0079009812100
2016-02-151218.001232.001213.001227.0074009029800
2016-02-121211.001218.001183.001188.001960023513400
2016-02-101287.001297.001241.001246.003180040207700
2016-02-091300.001313.001281.001287.002330030140100
2016-02-081300.001326.001300.001316.0061008011200
2016-02-051306.001310.001297.001299.00990012885600
2016-02-041320.001323.001307.001307.0076009978800
2016-02-031314.001330.001309.001320.00790010391100
2016-02-021338.001353.001331.001335.00800010703600
2016-02-011357.001357.001330.001344.001300017458200
2016-01-291322.001332.001312.001327.0043005680300
2016-01-281333.001333.001302.001304.0066008692000
2016-01-271319.001322.001300.001315.001110014542200
2016-01-261306.001306.001292.001293.0068008831500
2016-01-251332.001332.001281.001312.00810010597600
2016-01-221281.001303.001275.001303.002340030090700
2016-01-211325.001342.001276.001276.001910025011000
2016-01-201329.001360.001325.001325.001130015076100
2016-01-191326.001331.001319.001321.00770010201400
2016-01-181331.001336.001324.001331.0068009049800
2016-01-151342.001357.001331.001340.0071009525800
2016-01-141355.001357.001338.001340.001530020585800
2016-01-131351.001366.001351.001359.0072009782400
2016-01-121361.001380.001337.001346.003060041456700
2016-01-081371.001392.001356.001392.001460019983700
2016-01-071370.001393.001360.001360.001550021163000
2016-01-061380.001390.001366.001370.001490020476000
2016-01-051384.001392.001380.001383.0057007889400
2016-01-041375.001398.001372.001384.00960013280300
2015-12-301371.001400.001371.001380.001930026739900
2015-12-291362.001371.001362.001369.001130015444400
2015-12-281375.001377.001360.001367.001770024226700
2015-12-251370.001379.001360.001377.002240030604600
2015-12-241381.001388.001371.001372.001490020532600
2015-12-221390.001398.001381.001383.001100015256000
2015-12-211396.001403.001387.001390.002520035111200
2015-12-181399.001405.001393.001396.00910012726500
2015-12-171399.001402.001392.001392.001420019836200
2015-12-161400.001402.001393.001396.0066009224000
2015-12-151393.001401.001391.001392.0045006275600
2015-12-141402.001402.001380.001398.001480020586900
2015-12-111394.001413.001394.001401.001360019073200
2015-12-101400.001407.001396.001401.00760010652500
2015-12-091396.001400.001395.001400.0065009085900
2015-12-081402.001405.001396.001396.00840011754500
2015-12-071400.001405.001400.001402.00820011500100
2015-12-041400.001400.001394.001399.001080015092600
2015-12-031400.001406.001397.001399.001220017086800
2015-12-021413.001413.001400.001405.0036005060500
2015-12-011412.001414.001400.001404.00960013524400
2015-11-301400.001401.001394.001397.00970013545800

   ※ 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