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 |
---|---|---|---|---|---|
2000/12/29 | 320 | 320 | 320 | 320 | 5,000 |
2000/12/28 | 317 | 317 | 317 | 317 | 1,000 |
2000/12/27 | 317 | 317 | 317 | 317 | 2,000 |
2000/12/25 | 334 | 334 | 334 | 334 | 8,000 |
2000/12/22 | 320 | 320 | 320 | 320 | 7,000 |
2000/12/21 | 320 | 320 | 316 | 317 | 11,000 |
2000/12/20 | 330 | 330 | 330 | 330 | 12,000 |
2000/12/19 | 318 | 322 | 318 | 322 | 3,000 |
2000/12/18 | 339 | 339 | 314 | 314 | 4,000 |
2000/12/15 | 312 | 322 | 312 | 322 | 9,000 |
2000/12/14 | 321 | 321 | 312 | 312 | 8,000 |
2000/12/13 | 320 | 321 | 320 | 321 | 5,000 |
2000/12/11 | 350 | 350 | 316 | 320 | 33,000 |
2000/12/07 | 306 | 315 | 306 | 310 | 11,000 |
2000/12/06 | 318 | 318 | 316 | 316 | 3,000 |
2000/12/05 | 317 | 317 | 316 | 316 | 3,000 |
2000/12/04 | 316 | 316 | 316 | 316 | 1,000 |
2000/12/01 | 315 | 315 | 315 | 315 | 1,000 |
2000/11/28 | 320 | 320 | 315 | 315 | 4,000 |
2000/11/27 | 313 | 328 | 313 | 328 | 3,000 |
2000/11/24 | 338 | 338 | 311 | 313 | 10,000 |
2000/11/20 | 339 | 339 | 314 | 314 | 12,000 |
2000/11/17 | 314 | 325 | 314 | 325 | 3,000 |
2000/11/14 | 311 | 311 | 310 | 310 | 3,000 |
2000/11/13 | 310 | 310 | 300 | 300 | 17,000 |
2000/11/10 | 300 | 310 | 300 | 310 | 4,000 |
2000/11/09 | 310 | 310 | 300 | 300 | 5,000 |
2000/11/08 | 310 | 311 | 310 | 311 | 16,000 |
2000/11/07 | 311 | 311 | 310 | 310 | 17,000 |
2000/11/06 | 311 | 315 | 310 | 310 | 6,000 |
2000/11/02 | 310 | 315 | 310 | 315 | 10,000 |
2000/11/01 | 310 | 320 | 310 | 320 | 9,000 |
2000/10/31 | 320 | 325 | 301 | 320 | 17,000 |
2000/10/30 | 325 | 325 | 325 | 325 | 3,000 |
2000/10/27 | 325 | 325 | 325 | 325 | 5,000 |
2000/10/26 | 325 | 325 | 325 | 325 | 2,000 |
2000/10/25 | 340 | 340 | 340 | 340 | 9,000 |
2000/10/24 | 321 | 321 | 320 | 320 | 3,000 |
2000/10/20 | 341 | 341 | 341 | 341 | 11,000 |
2000/10/19 | 330 | 330 | 320 | 320 | 10,000 |
2000/10/18 | 331 | 331 | 331 | 331 | 4,000 |
2000/10/17 | 332 | 332 | 331 | 331 | 2,000 |
2000/10/13 | 330 | 331 | 330 | 330 | 7,000 |
2000/10/05 | 340 | 340 | 340 | 340 | 5,000 |
2000/10/04 | 340 | 340 | 340 | 340 | 4,000 |
2000/10/03 | 340 | 340 | 340 | 340 | 2,000 |
2000/09/29 | 335 | 335 | 335 | 335 | 3,000 |
2000/09/25 | 360 | 360 | 360 | 360 | 9,000 |
2000/09/22 | 341 | 342 | 341 | 342 | 2,000 |
2000/09/20 | 360 | 360 | 360 | 360 | 10,000 |
2000/09/19 | 341 | 341 | 338 | 339 | 4,000 |
2000/09/18 | 335 | 340 | 335 | 340 | 8,000 |
2000/09/12 | 330 | 330 | 330 | 330 | 3,000 |
2000/09/11 | 332 | 332 | 332 | 332 | 1,000 |
2000/09/08 | 334 | 334 | 330 | 330 | 2,000 |
2000/09/06 | 335 | 335 | 335 | 335 | 2,000 |
2000/09/04 | 335 | 335 | 335 | 335 | 1,000 |
2000/08/31 | 335 | 335 | 335 | 335 | 1,000 |
2000/08/30 | 345 | 345 | 345 | 345 | 2,000 |
2000/08/28 | 346 | 346 | 346 | 346 | 1,000 |
2000/08/25 | 350 | 350 | 350 | 350 | 8,000 |
2000/08/24 | 340 | 340 | 340 | 340 | 1,000 |
2000/08/23 | 338 | 338 | 338 | 338 | 6,000 |
2000/08/22 | 335 | 336 | 335 | 335 | 10,000 |
2000/08/21 | 360 | 360 | 360 | 360 | 10,000 |
2000/08/18 | 335 | 335 | 335 | 335 | 1,000 |
2000/08/17 | 336 | 336 | 336 | 336 | 1,000 |
2000/08/16 | 338 | 338 | 336 | 336 | 3,000 |
2000/08/15 | 337 | 337 | 337 | 337 | 1,000 |
2000/08/10 | 340 | 340 | 335 | 335 | 3,000 |
2000/08/08 | 341 | 341 | 340 | 340 | 4,000 |
2000/08/07 | 331 | 331 | 331 | 331 | 1,000 |
2000/08/04 | 333 | 333 | 333 | 333 | 6,000 |
2000/08/01 | 330 | 330 | 330 | 330 | 1,000 |
2000/07/31 | 349 | 349 | 349 | 349 | 1,000 |
2000/07/27 | 350 | 350 | 345 | 345 | 4,000 |
2000/07/26 | 350 | 350 | 350 | 350 | 2,000 |
2000/07/25 | 360 | 360 | 360 | 360 | 9,000 |
2000/07/24 | 350 | 350 | 350 | 350 | 13,000 |
2000/07/21 | 360 | 360 | 360 | 360 | 12,000 |
2000/07/19 | 343 | 343 | 343 | 343 | 1,000 |
2000/07/18 | 346 | 346 | 343 | 343 | 9,000 |
2000/07/17 | 353 | 353 | 345 | 345 | 10,000 |
2000/07/14 | 353 | 360 | 353 | 353 | 7,000 |
2000/07/13 | 356 | 360 | 354 | 354 | 8,000 |
2000/07/12 | 355 | 360 | 355 | 360 | 6,000 |
2000/07/11 | 355 | 355 | 354 | 354 | 3,000 |
2000/07/10 | 351 | 354 | 351 | 353 | 7,000 |
2000/07/07 | 355 | 355 | 351 | 351 | 3,000 |
2000/07/06 | 360 | 360 | 350 | 355 | 16,000 |
2000/07/05 | 355 | 360 | 355 | 360 | 13,000 |
2000/07/04 | 388 | 389 | 380 | 380 | 6,000 |
2000/07/03 | 394 | 400 | 390 | 390 | 61,000 |
2000/06/30 | 343 | 344 | 343 | 344 | 3,000 |
2000/06/29 | 336 | 355 | 336 | 342 | 24,000 |
2000/06/28 | 335 | 335 | 334 | 335 | 10,000 |
2000/06/27 | 320 | 332 | 320 | 332 | 22,000 |
2000/06/26 | 325 | 325 | 325 | 325 | 2,000 |
2000/06/23 | 328 | 328 | 320 | 320 | 47,000 |
2000/06/22 | 320 | 323 | 320 | 323 | 68,000 |
2000/06/21 | 323 | 323 | 319 | 320 | 36,000 |
2000/06/20 | 324 | 324 | 320 | 324 | 52,000 |
2000/06/19 | 321 | 322 | 315 | 318 | 227,000 |
2000/06/16 | 321 | 321 | 321 | 321 | 3,000 |
2000/06/13 | 323 | 329 | 323 | 325 | 3,000 |
2000/06/12 | 335 | 335 | 335 | 335 | 23,000 |
2000/06/07 | 320 | 320 | 320 | 320 | 4,000 |
2000/06/06 | 320 | 320 | 320 | 320 | 10,000 |
2000/06/05 | 320 | 320 | 320 | 320 | 1,000 |
2000/06/02 | 320 | 320 | 320 | 320 | 1,000 |
2000/06/01 | 320 | 320 | 320 | 320 | 8,000 |
2000/05/31 | 320 | 325 | 320 | 325 | 4,000 |
2000/05/29 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/26 | 322 | 322 | 319 | 319 | 3,000 |
2000/05/25 | 329 | 329 | 319 | 319 | 14,000 |
2000/05/23 | 320 | 320 | 320 | 320 | 11,000 |
2000/05/22 | 335 | 335 | 320 | 320 | 13,000 |
2000/05/19 | 315 | 324 | 315 | 324 | 9,000 |
2000/05/18 | 321 | 321 | 311 | 315 | 12,000 |
2000/05/17 | 325 | 325 | 320 | 320 | 2,000 |
2000/05/16 | 322 | 322 | 322 | 322 | 1,000 |
2000/05/12 | 320 | 330 | 316 | 316 | 11,000 |
2000/05/11 | 319 | 319 | 319 | 319 | 2,000 |
2000/05/10 | 314 | 319 | 313 | 319 | 10,000 |
2000/05/09 | 314 | 314 | 314 | 314 | 1,000 |
2000/05/08 | 315 | 315 | 314 | 314 | 2,000 |
2000/05/01 | 320 | 320 | 320 | 320 | 3,000 |
2000/04/28 | 320 | 320 | 320 | 320 | 4,000 |
2000/04/27 | 320 | 321 | 320 | 320 | 4,000 |
2000/04/25 | 340 | 340 | 321 | 321 | 16,000 |
2000/04/24 | 321 | 330 | 321 | 330 | 12,000 |
2000/04/20 | 330 | 330 | 330 | 330 | 12,000 |
2000/04/19 | 320 | 320 | 320 | 320 | 4,000 |
2000/04/18 | 320 | 320 | 320 | 320 | 10,000 |
2000/04/17 | 320 | 320 | 319 | 319 | 55,000 |
2000/04/14 | 322 | 322 | 322 | 322 | 30,000 |
2000/04/13 | 323 | 323 | 322 | 322 | 18,000 |
2000/04/12 | 322 | 322 | 322 | 322 | 21,000 |
2000/04/11 | 324 | 325 | 322 | 323 | 18,000 |
2000/04/10 | 327 | 327 | 312 | 324 | 15,000 |
2000/04/07 | 325 | 325 | 322 | 322 | 44,000 |
2000/04/06 | 330 | 330 | 325 | 330 | 9,000 |
2000/04/05 | 325 | 330 | 324 | 330 | 34,000 |
2000/04/04 | 326 | 326 | 325 | 325 | 6,000 |
2000/04/03 | 325 | 325 | 325 | 325 | 9,000 |
2000/03/31 | 338 | 338 | 322 | 338 | 12,000 |
2000/03/30 | 330 | 330 | 326 | 326 | 3,000 |
2000/03/29 | 340 | 340 | 325 | 327 | 14,000 |
2000/03/28 | 345 | 350 | 340 | 340 | 41,000 |
2000/03/27 | 350 | 350 | 346 | 350 | 21,000 |
2000/03/24 | 349 | 350 | 340 | 345 | 35,000 |
2000/03/23 | 339 | 340 | 331 | 331 | 13,000 |
2000/03/22 | 330 | 343 | 328 | 343 | 9,000 |
2000/03/21 | 330 | 331 | 324 | 330 | 76,000 |
2000/03/17 | 327 | 333 | 325 | 325 | 23,000 |
2000/03/16 | 325 | 327 | 325 | 327 | 10,000 |
2000/03/15 | 325 | 329 | 325 | 325 | 6,000 |
2000/03/14 | 323 | 325 | 321 | 321 | 34,000 |
2000/03/13 | 327 | 328 | 322 | 322 | 31,000 |
2000/03/10 | 330 | 330 | 325 | 325 | 11,000 |
2000/03/09 | 329 | 330 | 329 | 330 | 2,000 |
2000/03/08 | 330 | 330 | 330 | 330 | 7,000 |
2000/03/07 | 333 | 333 | 320 | 330 | 20,000 |
2000/03/06 | 330 | 335 | 320 | 320 | 40,000 |
2000/03/03 | 321 | 335 | 320 | 335 | 42,000 |
2000/03/02 | 322 | 326 | 320 | 326 | 24,000 |
2000/03/01 | 323 | 324 | 322 | 324 | 20,000 |
2000/02/29 | 324 | 324 | 320 | 324 | 24,000 |
2000/02/28 | 320 | 323 | 315 | 315 | 20,000 |
2000/02/25 | 329 | 329 | 320 | 322 | 24,000 |
2000/02/24 | 320 | 324 | 320 | 320 | 25,000 |
2000/02/23 | 319 | 320 | 319 | 320 | 38,000 |
2000/02/22 | 320 | 321 | 311 | 319 | 40,000 |
2000/02/21 | 335 | 335 | 330 | 330 | 16,000 |
2000/02/18 | 334 | 334 | 334 | 334 | 2,000 |
2000/02/17 | 334 | 335 | 334 | 334 | 7,000 |
2000/02/16 | 335 | 335 | 335 | 335 | 5,000 |
2000/02/14 | 331 | 331 | 330 | 330 | 2,000 |
2000/02/10 | 335 | 335 | 331 | 333 | 4,000 |
2000/02/08 | 334 | 334 | 334 | 334 | 3,000 |
2000/02/07 | 335 | 340 | 331 | 334 | 11,000 |
2000/02/04 | 333 | 333 | 333 | 333 | 1,000 |
2000/02/03 | 340 | 340 | 331 | 340 | 6,000 |
2000/02/02 | 340 | 341 | 331 | 341 | 7,000 |
2000/02/01 | 331 | 340 | 331 | 340 | 22,000 |
2000/01/31 | 333 | 334 | 331 | 331 | 13,000 |
2000/01/28 | 338 | 338 | 333 | 335 | 4,000 |
2000/01/27 | 333 | 338 | 333 | 338 | 3,000 |
2000/01/26 | 333 | 333 | 333 | 333 | 9,000 |
2000/01/25 | 338 | 338 | 338 | 338 | 11,000 |
2000/01/24 | 336 | 338 | 336 | 338 | 13,000 |
2000/01/21 | 333 | 334 | 331 | 333 | 11,000 |
2000/01/20 | 339 | 339 | 339 | 339 | 14,000 |
2000/01/19 | 339 | 339 | 339 | 339 | 3,000 |
2000/01/18 | 336 | 340 | 336 | 340 | 4,000 |
2000/01/17 | 333 | 345 | 333 | 340 | 8,000 |
2000/01/14 | 332 | 333 | 332 | 333 | 11,000 |
2000/01/13 | 339 | 339 | 333 | 333 | 12,000 |
2000/01/12 | 340 | 340 | 340 | 340 | 1,000 |
2000/01/11 | 340 | 340 | 340 | 340 | 4,000 |
2000/01/05 | 340 | 340 | 340 | 340 | 6,000 |
2000/01/04 | 350 | 350 | 340 | 340 | 7,000 |