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 |
---|---|---|---|---|---|
1998/12/25 | 318 | 320 | 318 | 320 | 21,000 |
1998/12/21 | 330 | 330 | 330 | 330 | 12,000 |
1998/12/18 | 300 | 300 | 300 | 300 | 5,000 |
1998/12/17 | 302 | 302 | 302 | 302 | 4,000 |
1998/12/16 | 305 | 305 | 305 | 305 | 3,000 |
1998/12/14 | 310 | 310 | 310 | 310 | 11,000 |
1998/12/11 | 300 | 310 | 300 | 310 | 31,000 |
1998/12/10 | 278 | 278 | 278 | 278 | 21,000 |
1998/12/09 | 302 | 303 | 300 | 303 | 5,000 |
1998/12/08 | 302 | 302 | 302 | 302 | 3,000 |
1998/12/07 | 302 | 302 | 302 | 302 | 1,000 |
1998/12/04 | 303 | 303 | 303 | 303 | 2,000 |
1998/12/03 | 308 | 308 | 305 | 305 | 4,000 |
1998/12/02 | 305 | 305 | 301 | 301 | 2,000 |
1998/12/01 | 306 | 306 | 305 | 305 | 4,000 |
1998/11/30 | 310 | 310 | 308 | 308 | 2,000 |
1998/11/27 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/26 | 290 | 309 | 290 | 309 | 10,000 |
1998/11/25 | 305 | 305 | 290 | 290 | 26,000 |
1998/11/24 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/20 | 305 | 305 | 300 | 300 | 17,000 |
1998/11/19 | 290 | 290 | 290 | 290 | 2,000 |
1998/11/18 | 290 | 290 | 290 | 290 | 8,000 |
1998/11/17 | 295 | 296 | 291 | 296 | 3,000 |
1998/11/16 | 297 | 297 | 296 | 296 | 2,000 |
1998/11/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/12 | 291 | 291 | 291 | 291 | 5,000 |
1998/11/11 | 290 | 290 | 290 | 290 | 3,000 |
1998/11/10 | 290 | 290 | 290 | 290 | 6,000 |
1998/11/09 | 290 | 290 | 290 | 290 | 4,000 |
1998/11/06 | 295 | 295 | 290 | 290 | 7,000 |
1998/11/05 | 289 | 294 | 289 | 290 | 16,000 |
1998/11/04 | 271 | 295 | 271 | 289 | 17,000 |
1998/11/02 | 270 | 270 | 266 | 266 | 7,000 |
1998/10/30 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/28 | 270 | 270 | 270 | 270 | 6,000 |
1998/10/27 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/26 | 270 | 270 | 270 | 270 | 9,000 |
1998/10/23 | 280 | 280 | 270 | 270 | 17,000 |
1998/10/22 | 270 | 270 | 270 | 270 | 18,000 |
1998/10/21 | 270 | 270 | 270 | 270 | 22,000 |
1998/10/20 | 295 | 295 | 270 | 270 | 19,000 |
1998/10/16 | 275 | 275 | 275 | 275 | 2,000 |
1998/10/15 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/13 | 265 | 265 | 265 | 265 | 11,000 |
1998/10/09 | 270 | 272 | 265 | 265 | 12,000 |
1998/10/08 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/07 | 280 | 285 | 277 | 285 | 4,000 |
1998/10/06 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/05 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/02 | 272 | 275 | 270 | 270 | 14,000 |
1998/10/01 | 275 | 275 | 270 | 271 | 16,000 |
1998/09/30 | 271 | 275 | 271 | 275 | 4,000 |
1998/09/29 | 278 | 280 | 270 | 270 | 18,000 |
1998/09/28 | 281 | 286 | 281 | 286 | 4,000 |
1998/09/25 | 271 | 272 | 271 | 272 | 19,000 |
1998/09/24 | 270 | 275 | 270 | 271 | 11,000 |
1998/09/22 | 270 | 277 | 270 | 277 | 18,000 |
1998/09/21 | 270 | 270 | 270 | 270 | 47,000 |
1998/09/18 | 270 | 270 | 270 | 270 | 40,000 |
1998/09/17 | 271 | 271 | 270 | 270 | 10,000 |
1998/09/16 | 289 | 289 | 270 | 270 | 16,000 |
1998/09/14 | 270 | 270 | 270 | 270 | 25,000 |
1998/09/11 | 271 | 271 | 270 | 270 | 16,000 |
1998/09/10 | 276 | 280 | 270 | 270 | 15,000 |
1998/09/09 | 295 | 295 | 270 | 270 | 23,000 |
1998/09/08 | 299 | 299 | 280 | 280 | 2,000 |
1998/09/07 | 271 | 282 | 271 | 272 | 11,000 |
1998/09/04 | 271 | 274 | 271 | 273 | 12,000 |
1998/09/03 | 280 | 281 | 271 | 271 | 24,000 |
1998/09/02 | 280 | 281 | 280 | 280 | 37,000 |
1998/09/01 | 270 | 275 | 270 | 275 | 22,000 |
1998/08/31 | 282 | 282 | 280 | 280 | 11,000 |
1998/08/28 | 290 | 290 | 280 | 290 | 21,000 |
1998/08/27 | 300 | 300 | 300 | 300 | 4,000 |
1998/08/26 | 305 | 305 | 300 | 300 | 10,000 |
1998/08/25 | 310 | 310 | 305 | 305 | 16,000 |
1998/08/24 | 315 | 315 | 310 | 310 | 13,000 |
1998/08/21 | 321 | 321 | 315 | 315 | 23,000 |
1998/08/20 | 331 | 331 | 320 | 320 | 18,000 |
1998/08/19 | 325 | 325 | 315 | 315 | 11,000 |
1998/08/18 | 320 | 320 | 315 | 315 | 6,000 |
1998/08/17 | 321 | 321 | 320 | 320 | 5,000 |
1998/08/14 | 320 | 320 | 320 | 320 | 5,000 |
1998/08/13 | 320 | 330 | 320 | 330 | 10,000 |
1998/08/12 | 330 | 330 | 320 | 320 | 29,000 |
1998/08/11 | 340 | 340 | 330 | 330 | 2,000 |
1998/08/10 | 350 | 350 | 345 | 345 | 3,000 |
1998/08/07 | 370 | 370 | 351 | 351 | 6,000 |
1998/08/06 | 370 | 370 | 370 | 370 | 6,000 |
1998/08/04 | 366 | 370 | 350 | 370 | 11,000 |
1998/08/03 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/29 | 371 | 371 | 370 | 370 | 2,000 |
1998/07/28 | 378 | 378 | 370 | 370 | 3,000 |
1998/07/27 | 376 | 376 | 376 | 376 | 1,000 |
1998/07/24 | 383 | 383 | 379 | 380 | 13,000 |
1998/07/23 | 380 | 380 | 380 | 380 | 3,000 |
1998/07/21 | 382 | 382 | 380 | 382 | 12,000 |
1998/07/17 | 379 | 379 | 379 | 379 | 1,000 |
1998/07/16 | 380 | 380 | 380 | 380 | 15,000 |
1998/07/14 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/10 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/08 | 376 | 376 | 376 | 376 | 4,000 |
1998/07/06 | 375 | 375 | 375 | 375 | 2,000 |
1998/07/03 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/01 | 360 | 360 | 360 | 360 | 1,000 |
1998/06/30 | 400 | 400 | 390 | 400 | 58,000 |
1998/06/29 | 389 | 389 | 389 | 389 | 5,000 |
1998/06/26 | 390 | 390 | 390 | 390 | 3,000 |
1998/06/25 | 390 | 390 | 390 | 390 | 12,000 |
1998/06/23 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/22 | 397 | 397 | 392 | 392 | 13,000 |
1998/06/19 | 378 | 378 | 378 | 378 | 3,000 |
1998/06/17 | 379 | 379 | 379 | 379 | 2,000 |
1998/06/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/12 | 326 | 326 | 326 | 326 | 2,000 |
1998/06/11 | 375 | 380 | 375 | 380 | 24,000 |
1998/06/09 | 375 | 375 | 375 | 375 | 3,000 |
1998/06/08 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/05 | 365 | 365 | 365 | 365 | 1,000 |
1998/06/03 | 367 | 367 | 367 | 367 | 1,000 |
1998/06/01 | 369 | 369 | 369 | 369 | 2,000 |
1998/05/29 | 350 | 350 | 350 | 350 | 1,000 |
1998/05/28 | 355 | 355 | 355 | 355 | 3,000 |
1998/05/27 | 350 | 350 | 350 | 350 | 2,000 |
1998/05/26 | 349 | 350 | 349 | 350 | 4,000 |
1998/05/25 | 355 | 355 | 355 | 355 | 13,000 |
1998/05/22 | 323 | 324 | 318 | 324 | 3,000 |
1998/05/21 | 325 | 329 | 325 | 329 | 4,000 |
1998/05/20 | 329 | 329 | 311 | 313 | 15,000 |
1998/05/19 | 315 | 319 | 313 | 319 | 10,000 |
1998/05/18 | 320 | 325 | 320 | 320 | 21,000 |
1998/05/15 | 345 | 350 | 330 | 330 | 5,000 |
1998/05/14 | 360 | 363 | 345 | 345 | 17,000 |
1998/05/13 | 378 | 380 | 373 | 373 | 12,000 |
1998/05/12 | 371 | 380 | 370 | 380 | 28,000 |
1998/05/11 | 365 | 370 | 361 | 370 | 30,000 |
1998/05/08 | 357 | 373 | 357 | 366 | 14,000 |
1998/05/07 | 358 | 369 | 358 | 359 | 10,000 |
1998/05/06 | 360 | 364 | 360 | 360 | 13,000 |
1998/05/01 | 350 | 350 | 350 | 350 | 6,000 |
1998/04/30 | 349 | 350 | 349 | 350 | 6,000 |
1998/04/28 | 321 | 321 | 321 | 321 | 1,000 |
1998/04/27 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/24 | 350 | 350 | 350 | 350 | 13,000 |
1998/04/21 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/20 | 360 | 360 | 360 | 360 | 12,000 |
1998/04/17 | 322 | 322 | 320 | 320 | 11,000 |
1998/04/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/15 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/14 | 330 | 330 | 330 | 330 | 3,000 |
1998/04/10 | 330 | 330 | 330 | 330 | 2,000 |
1998/04/09 | 330 | 330 | 330 | 330 | 1,000 |
1998/04/08 | 345 | 345 | 335 | 335 | 10,000 |
1998/04/03 | 330 | 330 | 330 | 330 | 2,000 |
1998/03/31 | 330 | 330 | 320 | 320 | 5,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 5,000 |
1998/03/27 | 363 | 363 | 350 | 350 | 2,000 |
1998/03/25 | 370 | 370 | 370 | 370 | 17,000 |
1998/03/24 | 370 | 370 | 365 | 365 | 2,000 |
1998/03/23 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/20 | 385 | 385 | 385 | 385 | 11,000 |
1998/03/18 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/11 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/04 | 381 | 381 | 380 | 380 | 3,000 |
1998/03/03 | 390 | 390 | 381 | 381 | 5,000 |
1998/03/02 | 390 | 390 | 390 | 390 | 3,000 |
1998/02/27 | 390 | 390 | 390 | 390 | 2,000 |
1998/02/26 | 390 | 390 | 390 | 390 | 4,000 |
1998/02/25 | 390 | 390 | 390 | 390 | 12,000 |
1998/02/24 | 371 | 371 | 371 | 371 | 3,000 |
1998/02/23 | 375 | 375 | 371 | 371 | 3,000 |
1998/02/20 | 390 | 390 | 390 | 390 | 12,000 |
1998/02/19 | 370 | 370 | 370 | 370 | 1,000 |
1998/02/18 | 380 | 383 | 380 | 380 | 4,000 |
1998/02/17 | 375 | 380 | 375 | 380 | 4,000 |
1998/02/16 | 375 | 380 | 375 | 380 | 6,000 |
1998/02/13 | 379 | 379 | 370 | 370 | 22,000 |
1998/02/12 | 399 | 399 | 380 | 380 | 20,000 |
1998/02/10 | 399 | 399 | 399 | 399 | 2,000 |
1998/02/05 | 409 | 409 | 400 | 400 | 4,000 |
1998/02/04 | 385 | 404 | 385 | 404 | 7,000 |
1998/02/03 | 385 | 393 | 385 | 385 | 3,000 |
1998/02/02 | 385 | 385 | 385 | 385 | 3,000 |
1998/01/30 | 400 | 400 | 400 | 400 | 4,000 |
1998/01/29 | 415 | 415 | 410 | 410 | 5,000 |
1998/01/28 | 405 | 410 | 401 | 410 | 21,000 |
1998/01/27 | 419 | 419 | 414 | 414 | 4,000 |
1998/01/27 | 1 -> 1.10 分割 | ||||
1998/01/26 | 444 | 465 | 444 | 455 | 25,000 |
1998/01/23 | 435 | 438 | 430 | 435 | 41,000 |
1998/01/22 | 415 | 420 | 410 | 415 | 68,000 |
1998/01/19 | 328 | 328 | 320 | 320 | 9,000 |
1998/01/16 | 291 | 310 | 290 | 305 | 46,000 |
1998/01/14 | 290 | 292 | 289 | 290 | 31,000 |
1998/01/13 | 280 | 289 | 275 | 286 | 51,000 |
1998/01/12 | 285 | 285 | 265 | 275 | 60,000 |
1998/01/09 | 320 | 320 | 300 | 300 | 23,000 |
1998/01/08 | 330 | 330 | 322 | 327 | 66,000 |
1998/01/07 | 348 | 348 | 339 | 339 | 17,000 |
1998/01/06 | 358 | 358 | 358 | 358 | 11,000 |