日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 335 350 335 350 4,000
1999/12/29 330 349 330 349 4,000
1999/12/28 330 350 330 350 5,000
1999/12/27 329 331 329 329 4,000
1999/12/24 349 349 340 340 16,000
1999/12/22 335 335 329 329 7,000
1999/12/21 329 336 320 329 13,000
1999/12/20 340 340 330 330 18,000
1999/12/17 350 350 340 340 10,000
1999/12/14 341 341 340 340 9,000
1999/12/13 374 374 374 374 23,000
1999/12/10 342 350 340 340 5,000
1999/12/09 350 350 350 350 3,000
1999/12/07 350 350 350 350 5,000
1999/12/06 351 351 351 351 2,000
1999/12/02 350 350 350 350 4,000
1999/12/01 368 368 350 350 9,000
1999/11/30 375 375 370 370 4,000
1999/11/25 375 375 375 375 11,000
1999/11/24 385 385 385 385 1,000
1999/11/22 389 390 380 385 22,000
1999/11/19 380 380 380 380 1,000
1999/11/18 360 370 360 370 5,000
1999/11/17 360 360 360 360 3,000
1999/11/16 361 362 361 362 2,000
1999/11/15 375 375 361 361 11,000
1999/11/12 371 371 359 369 10,000
1999/11/11 360 370 350 370 13,000
1999/11/10 360 360 360 360 1,000
1999/11/09 360 360 360 360 3,000
1999/11/05 351 390 351 390 2,000
1999/11/04 364 394 364 394 5,000
1999/10/29 394 394 394 394 2,000
1999/10/26 390 391 390 391 4,000
1999/10/25 405 405 390 390 14,000
1999/10/22 418 418 418 418 1,000
1999/10/21 395 395 395 395 1,000
1999/10/20 420 420 420 420 9,000
1999/10/19 415 415 410 410 2,000
1999/10/14 400 403 400 403 2,000
1999/10/13 430 430 430 430 6,000
1999/10/12 434 434 434 434 1,000
1999/10/06 435 435 435 435 17,000
1999/10/05 420 435 420 435 3,000
1999/10/04 420 420 420 420 1,000
1999/09/27 438 438 438 438 1,000
1999/09/24 444 444 420 440 12,000
1999/09/22 429 447 420 447 10,000
1999/09/20 450 450 450 450 10,000
1999/09/16 439 449 430 449 6,000
1999/09/14 439 449 439 449 6,000
1999/09/13 450 450 438 450 13,000
1999/09/10 449 450 437 450 7,000
1999/09/09 449 450 449 450 2,000
1999/09/08 445 460 445 460 3,000
1999/09/07 461 461 426 459 16,000
1999/09/06 465 465 465 465 5,000
1999/09/03 460 469 460 465 15,000
1999/09/02 457 471 457 469 25,000
1999/09/01 445 452 445 452 29,000
1999/08/31 449 450 445 445 16,000
1999/08/30 449 450 449 449 5,000
1999/08/27 445 450 445 450 2,000
1999/08/26 450 450 445 446 8,000
1999/08/25 446 450 441 450 30,000
1999/08/24 454 454 445 446 16,000
1999/08/23 442 454 442 454 20,000
1999/08/20 441 441 435 439 24,000
1999/08/19 440 440 431 435 19,000
1999/08/18 439 445 439 445 8,000
1999/08/17 444 444 440 440 3,000
1999/08/16 445 445 445 445 1,000
1999/08/13 445 445 445 445 2,000
1999/08/12 450 450 445 445 4,000
1999/08/10 430 430 430 430 3,000
1999/08/05 450 450 450 450 1,000
1999/08/04 450 450 450 450 7,000
1999/08/02 440 450 440 450 12,000
1999/07/30 440 440 440 440 2,000
1999/07/28 451 453 450 450 5,000
1999/07/27 451 451 451 451 5,000
1999/07/26 455 455 455 455 6,000
1999/07/23 454 455 450 455 27,000
1999/07/22 470 470 455 455 24,000
1999/07/21 480 480 480 480 8,000
1999/07/19 475 480 465 465 4,000
1999/07/16 481 485 465 465 10,000
1999/07/15 494 500 490 491 18,000
1999/07/14 480 500 480 495 39,000
1999/07/13 484 484 480 480 16,000
1999/07/12 479 480 475 480 17,000
1999/07/09 460 460 460 460 2,000
1999/07/08 481 485 460 480 15,000
1999/07/07 480 482 480 480 27,000
1999/07/06 480 486 475 480 49,000
1999/07/05 470 475 460 475 20,000
1999/07/02 476 484 440 440 27,000
1999/07/01 450 478 450 475 80,000
1999/06/30 444 445 440 440 20,000
1999/06/29 439 445 439 445 13,000
1999/06/28 430 430 430 430 16,000
1999/06/25 431 431 422 424 28,000
1999/06/24 430 430 420 421 14,000
1999/06/23 440 440 430 430 17,000
1999/06/22 450 450 430 439 72,000
1999/06/21 430 445 421 445 155,000
1999/06/18 399 420 395 420 84,000
1999/06/17 396 398 391 395 18,000
1999/06/16 389 395 389 395 21,000
1999/06/15 386 390 386 389 15,000
1999/06/14 392 392 386 386 10,000
1999/06/11 400 400 391 395 41,000
1999/06/10 400 400 385 385 28,000
1999/06/09 375 406 375 398 174,000
1999/06/08 360 370 352 370 59,000
1999/06/07 350 360 350 352 54,000
1999/06/04 350 350 350 350 16,000
1999/06/03 350 350 350 350 9,000
1999/06/02 350 350 350 350 19,000
1999/06/01 348 350 348 350 7,000
1999/05/31 348 350 348 348 4,000
1999/05/28 350 351 340 348 10,000
1999/05/27 360 360 350 350 7,000
1999/05/26 369 369 369 369 1,000
1999/05/25 370 370 370 370 10,000
1999/05/24 370 370 370 370 3,000
1999/05/21 368 370 367 369 13,000
1999/05/20 380 380 365 366 14,000
1999/05/18 375 375 375 375 1,000
1999/05/17 379 380 368 380 3,000
1999/05/14 384 384 377 380 6,000
1999/05/13 380 384 371 381 13,000
1999/05/12 362 370 362 365 17,000
1999/05/11 360 390 360 389 90,000
1999/05/10 364 364 350 350 18,000
1999/05/07 350 369 350 369 17,000
1999/05/06 350 351 348 348 11,000
1999/04/30 346 350 346 346 9,000
1999/04/28 335 345 335 345 16,000
1999/04/27 330 335 330 335 3,000
1999/04/23 330 340 327 330 16,000
1999/04/22 326 326 326 326 1,000
1999/04/21 331 331 325 325 19,000
1999/04/20 335 335 331 331 16,000
1999/04/19 335 335 333 333 15,000
1999/04/16 335 335 335 335 31,000
1999/04/15 340 340 335 335 13,000
1999/04/14 345 345 343 343 5,000
1999/04/13 345 345 343 345 9,000
1999/04/12 344 346 341 345 7,000
1999/04/09 350 360 345 360 29,000
1999/04/08 340 349 340 345 17,000
1999/04/07 326 339 326 339 20,000
1999/04/06 325 326 325 326 21,000
1999/04/05 321 325 315 325 19,000
1999/04/02 325 325 321 321 8,000
1999/04/01 325 325 325 325 4,000
1999/03/31 325 325 325 325 3,000
1999/03/30 325 325 324 325 5,000
1999/03/29 329 329 325 325 2,000
1999/03/26 345 345 330 330 6,000
1999/03/25 360 360 350 354 17,000
1999/03/24 351 360 350 350 26,000
1999/03/23 368 368 350 350 16,000
1999/03/19 330 330 330 330 2,000
1999/03/18 350 350 350 350 6,000
1999/03/17 340 361 340 360 25,000
1999/03/16 333 333 315 315 5,000
1999/03/15 336 336 306 306 14,000
1999/03/12 336 336 335 335 4,000
1999/03/10 340 340 340 340 2,000
1999/03/09 340 340 340 340 2,000
1999/03/08 326 340 326 340 16,000
1999/03/05 325 326 325 326 4,000
1999/03/04 325 325 325 325 5,000
1999/03/03 320 320 320 320 2,000
1999/03/02 325 325 315 315 15,000
1999/03/01 325 325 317 317 11,000
1999/02/26 320 329 320 325 6,000
1999/02/25 320 320 320 320 14,000
1999/02/24 316 316 315 315 3,000
1999/02/23 320 320 316 316 8,000
1999/02/22 325 325 315 315 14,000
1999/02/19 305 305 305 305 45,000
1999/02/18 305 305 305 305 6,000
1999/02/17 318 318 305 305 13,000
1999/02/16 319 319 300 300 20,000
1999/02/15 305 305 305 305 4,000
1999/02/12 305 305 305 305 1,000
1999/02/10 304 304 301 301 3,000
1999/02/09 303 304 303 304 3,000
1999/02/08 310 310 305 305 3,000
1999/02/05 301 302 301 302 2,000
1999/02/04 300 300 300 300 2,000
1999/02/03 305 305 303 303 2,000
1999/02/01 306 306 301 301 3,000
1999/01/29 302 306 302 306 2,000
1999/01/28 302 302 302 302 8,000
1999/01/27 302 302 302 302 4,000
1999/01/26 302 305 300 305 8,000
1999/01/25 306 306 306 306 13,000
1999/01/22 306 306 306 306 3,000
1999/01/20 320 320 305 305 15,000
1999/01/19 301 301 301 301 1,000
1999/01/18 300 300 300 300 20,000
1999/01/12 310 310 305 310 3,000
1999/01/11 320 320 320 320 1,000
1999/01/08 310 310 310 310 1,000
1999/01/07 310 310 310 310 3,000
1999/01/04 302 310 302 310 2,000

このページの先頭へ