中山福(7442)の株価時系列情報
中山福(7442)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/25 | 459 | 459 | 458 | 458 | 14,000 |
1997/12/24 | 459 | 460 | 459 | 459 | 6,000 |
1997/12/22 | 470 | 470 | 470 | 470 | 9,000 |
1997/12/17 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/12 | 504 | 504 | 504 | 504 | 21,000 |
1997/12/10 | 469 | 469 | 469 | 469 | 1,000 |
1997/12/09 | 490 | 490 | 474 | 474 | 6,000 |
1997/12/08 | 475 | 490 | 475 | 490 | 2,000 |
1997/12/05 | 500 | 500 | 500 | 500 | 5,000 |
1997/12/04 | 510 | 510 | 510 | 510 | 2,000 |
1997/11/27 | 499 | 530 | 499 | 530 | 12,000 |
1997/11/25 | 539 | 539 | 539 | 539 | 9,000 |
1997/11/21 | 539 | 539 | 539 | 539 | 1,000 |
1997/11/20 | 544 | 544 | 544 | 544 | 6,000 |
1997/11/18 | 535 | 535 | 535 | 535 | 7,000 |
1997/11/17 | 535 | 535 | 535 | 535 | 5,000 |
1997/11/14 | 524 | 535 | 523 | 535 | 4,000 |
1997/11/13 | 524 | 524 | 524 | 524 | 1,000 |
1997/11/12 | 520 | 520 | 519 | 519 | 2,000 |
1997/11/11 | 500 | 510 | 500 | 510 | 7,000 |
1997/11/10 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/31 | 550 | 550 | 550 | 550 | 2,000 |
1997/10/30 | 510 | 530 | 510 | 530 | 2,000 |
1997/10/24 | 570 | 570 | 570 | 570 | 7,000 |
1997/10/23 | 522 | 550 | 522 | 550 | 3,000 |
1997/10/21 | 530 | 530 | 530 | 530 | 2,000 |
1997/10/20 | 550 | 550 | 530 | 530 | 8,000 |
1997/10/16 | 521 | 539 | 521 | 539 | 7,000 |
1997/10/15 | 510 | 521 | 510 | 521 | 8,000 |
1997/10/14 | 499 | 523 | 499 | 523 | 7,000 |
1997/10/09 | 495 | 535 | 495 | 535 | 12,000 |
1997/10/08 | 510 | 515 | 510 | 515 | 2,000 |
1997/10/07 | 490 | 520 | 490 | 520 | 6,000 |
1997/09/30 | 530 | 549 | 530 | 549 | 3,000 |
1997/09/29 | 538 | 538 | 528 | 538 | 12,000 |
1997/09/25 | 569 | 578 | 569 | 578 | 12,000 |
1997/09/24 | 549 | 559 | 549 | 559 | 3,000 |
1997/09/22 | 579 | 579 | 579 | 579 | 5,000 |
1997/09/19 | 578 | 578 | 578 | 578 | 2,000 |
1997/09/18 | 545 | 579 | 545 | 579 | 10,000 |
1997/09/17 | 540 | 565 | 540 | 565 | 3,000 |
1997/09/16 | 530 | 550 | 530 | 550 | 4,000 |
1997/09/12 | 550 | 555 | 550 | 550 | 6,000 |
1997/09/11 | 550 | 550 | 550 | 550 | 3,000 |
1997/09/10 | 580 | 580 | 570 | 580 | 13,000 |
1997/09/09 | 595 | 600 | 595 | 600 | 93,000 |
1997/09/05 | 590 | 591 | 590 | 591 | 7,000 |
1997/09/04 | 590 | 620 | 590 | 620 | 18,000 |
1997/09/03 | 600 | 600 | 600 | 600 | 2,000 |
1997/09/02 | 581 | 600 | 580 | 600 | 5,000 |
1997/08/29 | 595 | 595 | 595 | 595 | 1,000 |
1997/08/28 | 580 | 600 | 580 | 600 | 6,000 |
1997/08/27 | 600 | 600 | 597 | 600 | 17,000 |
1997/08/26 | 623 | 623 | 623 | 623 | 20,000 |
1997/08/25 | 639 | 639 | 620 | 623 | 29,000 |
1997/08/22 | 625 | 630 | 625 | 630 | 5,000 |
1997/08/21 | 629 | 629 | 629 | 629 | 3,000 |
1997/08/20 | 620 | 625 | 601 | 625 | 9,000 |
1997/08/18 | 600 | 610 | 590 | 600 | 4,000 |
1997/08/15 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/13 | 580 | 580 | 580 | 580 | 2,000 |
1997/08/12 | 546 | 570 | 546 | 570 | 3,000 |
1997/08/11 | 541 | 550 | 541 | 550 | 2,000 |
1997/08/07 | 530 | 541 | 530 | 540 | 18,000 |
1997/08/05 | 560 | 560 | 550 | 550 | 4,000 |
1997/08/04 | 560 | 560 | 560 | 560 | 11,000 |
1997/08/01 | 570 | 570 | 570 | 570 | 7,000 |
1997/07/31 | 580 | 580 | 580 | 580 | 7,000 |
1997/07/30 | 595 | 595 | 590 | 590 | 23,000 |
1997/07/29 | 599 | 599 | 595 | 595 | 2,000 |
1997/07/28 | 601 | 601 | 600 | 600 | 3,000 |
1997/07/25 | 590 | 600 | 590 | 600 | 28,000 |
1997/07/24 | 601 | 601 | 601 | 601 | 2,000 |
1997/07/23 | 614 | 615 | 614 | 615 | 15,000 |
1997/07/22 | 618 | 619 | 618 | 619 | 26,000 |
1997/07/18 | 619 | 619 | 615 | 619 | 31,000 |
1997/07/17 | 629 | 629 | 629 | 629 | 1,000 |
1997/07/16 | 649 | 649 | 649 | 649 | 1,000 |
1997/07/15 | 649 | 649 | 649 | 649 | 1,000 |
1997/07/14 | 649 | 649 | 649 | 649 | 1,000 |
1997/07/11 | 655 | 655 | 655 | 655 | 1,000 |
1997/07/10 | 650 | 665 | 650 | 665 | 7,000 |
1997/07/09 | 649 | 668 | 649 | 668 | 8,000 |
1997/07/08 | 642 | 660 | 642 | 660 | 25,000 |
1997/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/03 | 669 | 670 | 669 | 670 | 2,000 |
1997/07/02 | 659 | 670 | 659 | 670 | 14,000 |
1997/07/01 | 680 | 680 | 679 | 679 | 36,000 |
1997/06/30 | 645 | 651 | 645 | 651 | 2,000 |
1997/06/27 | 636 | 636 | 636 | 636 | 1,000 |
1997/06/26 | 639 | 651 | 630 | 651 | 26,000 |
1997/06/25 | 645 | 651 | 645 | 645 | 18,000 |
1997/06/24 | 651 | 651 | 642 | 642 | 3,000 |
1997/06/23 | 626 | 641 | 626 | 641 | 4,000 |
1997/06/20 | 613 | 620 | 613 | 620 | 17,000 |
1997/06/19 | 613 | 614 | 613 | 613 | 4,000 |
1997/06/13 | 673 | 673 | 673 | 673 | 1,000 |
1997/06/12 | 697 | 697 | 697 | 697 | 16,000 |
1997/06/10 | 607 | 607 | 607 | 607 | 2,000 |
1997/06/09 | 606 | 606 | 606 | 606 | 2,000 |
1997/06/06 | 605 | 606 | 605 | 606 | 4,000 |
1997/06/05 | 612 | 612 | 605 | 605 | 10,000 |
1997/06/04 | 615 | 617 | 612 | 612 | 10,000 |
1997/06/03 | 602 | 615 | 602 | 610 | 15,000 |
1997/06/02 | 599 | 601 | 599 | 601 | 8,000 |
1997/05/30 | 622 | 622 | 622 | 622 | 4,000 |
1997/05/28 | 690 | 690 | 690 | 690 | 2,000 |
1997/05/26 | 711 | 712 | 700 | 700 | 3,000 |
1997/05/23 | 712 | 712 | 712 | 712 | 7,000 |
1997/05/22 | 664 | 664 | 664 | 664 | 1,000 |
1997/05/20 | 715 | 715 | 714 | 714 | 4,000 |
1997/05/14 | 710 | 715 | 710 | 715 | 3,000 |
1997/05/12 | 709 | 710 | 700 | 710 | 9,000 |
1997/05/09 | 710 | 710 | 709 | 709 | 4,000 |
1997/05/08 | 710 | 710 | 701 | 705 | 3,000 |
1997/05/07 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/02 | 710 | 710 | 710 | 710 | 6,000 |
1997/04/25 | 715 | 715 | 715 | 715 | 8,000 |
1997/04/24 | 660 | 660 | 660 | 660 | 2,000 |
1997/04/23 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/22 | 660 | 660 | 660 | 660 | 2,000 |
1997/04/21 | 650 | 650 | 650 | 650 | 6,000 |
1997/04/18 | 628 | 628 | 620 | 620 | 2,000 |
1997/04/14 | 630 | 630 | 630 | 630 | 1,000 |
1997/04/09 | 630 | 634 | 630 | 631 | 5,000 |
1997/04/08 | 629 | 629 | 629 | 629 | 1,000 |
1997/04/04 | 650 | 659 | 650 | 659 | 4,000 |
1997/04/03 | 680 | 680 | 680 | 680 | 3,000 |
1997/04/01 | 716 | 716 | 710 | 710 | 5,000 |
1997/03/31 | 717 | 717 | 710 | 710 | 5,000 |
1997/03/26 | 717 | 717 | 717 | 717 | 2,000 |
1997/03/26 | 1 -> 1.20 分割 | ||||
1997/03/25 | 870 | 870 | 860 | 860 | 9,000 |
1997/03/24 | 851 | 856 | 850 | 856 | 5,000 |
1997/03/21 | 860 | 865 | 850 | 850 | 13,000 |
1997/03/18 | 860 | 860 | 860 | 860 | 1,000 |
1997/03/12 | 830 | 830 | 830 | 830 | 1,000 |
1997/03/11 | 845 | 845 | 845 | 845 | 12,000 |
1997/03/10 | 850 | 850 | 850 | 850 | 2,000 |
1997/03/07 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/06 | 860 | 860 | 850 | 850 | 4,000 |
1997/03/05 | 860 | 860 | 860 | 860 | 3,000 |
1997/03/04 | 860 | 860 | 860 | 860 | 7,000 |
1997/03/03 | 860 | 860 | 855 | 860 | 3,000 |
1997/02/28 | 865 | 865 | 860 | 860 | 4,000 |
1997/02/27 | 894 | 894 | 870 | 870 | 5,000 |
1997/02/25 | 920 | 920 | 920 | 920 | 5,000 |
1997/02/20 | 900 | 900 | 900 | 900 | 4,000 |
1997/02/18 | 840 | 840 | 840 | 840 | 2,000 |
1997/02/14 | 810 | 810 | 810 | 810 | 2,000 |
1997/02/13 | 810 | 810 | 809 | 810 | 10,000 |
1997/02/12 | 810 | 810 | 810 | 810 | 1,000 |
1997/02/10 | 809 | 809 | 800 | 800 | 3,000 |
1997/02/07 | 830 | 830 | 830 | 830 | 1,000 |
1997/02/06 | 840 | 840 | 840 | 840 | 1,000 |
1997/02/04 | 850 | 850 | 848 | 849 | 4,000 |
1997/02/03 | 850 | 850 | 850 | 850 | 2,000 |
1997/01/31 | 850 | 850 | 850 | 850 | 3,000 |
1997/01/30 | 850 | 850 | 850 | 850 | 3,000 |
1997/01/29 | 772 | 850 | 772 | 850 | 21,000 |
1997/01/28 | 760 | 760 | 760 | 760 | 1,000 |
1997/01/27 | 780 | 780 | 780 | 780 | 3,000 |
1997/01/24 | 800 | 800 | 800 | 800 | 14,000 |
1997/01/23 | 780 | 780 | 780 | 780 | 1,000 |
1997/01/22 | 760 | 770 | 760 | 770 | 25,000 |
1997/01/20 | 904 | 904 | 890 | 890 | 7,000 |
1997/01/17 | 900 | 904 | 900 | 904 | 4,000 |
1997/01/16 | 900 | 900 | 900 | 900 | 1,000 |
1997/01/14 | 940 | 940 | 920 | 920 | 9,000 |
1997/01/10 | 950 | 950 | 950 | 950 | 3,000 |