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 |
---|---|---|---|---|---|
2001/12/28 | 310 | 310 | 310 | 310 | 3,000 |
2001/12/27 | 313 | 313 | 310 | 310 | 8,000 |
2001/12/26 | 310 | 310 | 310 | 310 | 12,000 |
2001/12/25 | 318 | 318 | 315 | 315 | 12,000 |
2001/12/21 | 315 | 320 | 314 | 320 | 12,000 |
2001/12/20 | 317 | 317 | 313 | 313 | 12,000 |
2001/12/19 | 315 | 315 | 310 | 313 | 12,000 |
2001/12/13 | 317 | 317 | 317 | 317 | 2,000 |
2001/12/12 | 322 | 322 | 319 | 319 | 7,000 |
2001/12/11 | 325 | 325 | 320 | 324 | 36,000 |
2001/12/10 | 319 | 320 | 318 | 320 | 27,000 |
2001/12/07 | 318 | 318 | 318 | 318 | 8,000 |
2001/12/06 | 319 | 319 | 318 | 318 | 3,000 |
2001/12/05 | 320 | 321 | 320 | 320 | 5,000 |
2001/12/04 | 320 | 320 | 320 | 320 | 1,000 |
2001/12/03 | 323 | 323 | 321 | 321 | 2,000 |
2001/11/30 | 324 | 324 | 322 | 323 | 13,000 |
2001/11/29 | 323 | 323 | 323 | 323 | 2,000 |
2001/11/28 | 329 | 329 | 322 | 322 | 10,000 |
2001/11/27 | 329 | 329 | 329 | 329 | 2,000 |
2001/11/26 | 329 | 330 | 320 | 329 | 16,000 |
2001/11/22 | 329 | 330 | 329 | 329 | 12,000 |
2001/11/21 | 326 | 326 | 326 | 326 | 1,000 |
2001/11/20 | 328 | 328 | 326 | 326 | 13,000 |
2001/11/19 | 325 | 325 | 325 | 325 | 2,000 |
2001/11/16 | 321 | 321 | 321 | 321 | 1,000 |
2001/11/15 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/12 | 322 | 322 | 320 | 320 | 5,000 |
2001/11/08 | 324 | 324 | 322 | 322 | 3,000 |
2001/11/07 | 324 | 324 | 324 | 324 | 1,000 |
2001/11/06 | 322 | 322 | 322 | 322 | 1,000 |
2001/11/05 | 322 | 322 | 322 | 322 | 2,000 |
2001/11/02 | 325 | 325 | 321 | 321 | 11,000 |
2001/11/01 | 320 | 320 | 320 | 320 | 3,000 |
2001/10/31 | 320 | 320 | 320 | 320 | 3,000 |
2001/10/30 | 320 | 320 | 320 | 320 | 11,000 |
2001/10/29 | 322 | 322 | 321 | 321 | 3,000 |
2001/10/26 | 325 | 325 | 320 | 320 | 17,000 |
2001/10/25 | 331 | 331 | 322 | 322 | 10,000 |
2001/10/24 | 320 | 322 | 320 | 322 | 5,000 |
2001/10/22 | 327 | 327 | 317 | 320 | 13,000 |
2001/10/19 | 318 | 318 | 318 | 318 | 1,000 |
2001/10/18 | 317 | 317 | 316 | 316 | 4,000 |
2001/10/17 | 316 | 316 | 316 | 316 | 3,000 |
2001/10/15 | 318 | 318 | 318 | 318 | 2,000 |
2001/10/12 | 318 | 318 | 315 | 318 | 7,000 |
2001/10/10 | 315 | 315 | 301 | 301 | 10,000 |
2001/10/09 | 315 | 318 | 315 | 316 | 6,000 |
2001/10/05 | 316 | 316 | 315 | 315 | 3,000 |
2001/10/04 | 315 | 315 | 315 | 315 | 1,000 |
2001/10/03 | 315 | 317 | 315 | 315 | 4,000 |
2001/10/02 | 313 | 319 | 311 | 311 | 17,000 |
2001/10/01 | 320 | 320 | 315 | 315 | 5,000 |
2001/09/28 | 310 | 310 | 310 | 310 | 4,000 |
2001/09/27 | 310 | 310 | 310 | 310 | 1,000 |
2001/09/26 | 312 | 312 | 312 | 312 | 6,000 |
2001/09/25 | 315 | 315 | 312 | 312 | 14,000 |
2001/09/21 | 315 | 315 | 315 | 315 | 2,000 |
2001/09/20 | 318 | 318 | 315 | 315 | 18,000 |
2001/09/19 | 308 | 313 | 307 | 313 | 20,000 |
2001/09/18 | 300 | 300 | 298 | 300 | 15,000 |
2001/09/17 | 305 | 305 | 290 | 293 | 33,000 |
2001/09/13 | 292 | 300 | 292 | 300 | 6,000 |
2001/09/12 | 327 | 327 | 312 | 312 | 11,000 |
2001/09/11 | 327 | 327 | 327 | 327 | 2,000 |
2001/09/10 | 331 | 331 | 327 | 327 | 17,000 |
2001/09/07 | 332 | 332 | 326 | 326 | 5,000 |
2001/09/06 | 331 | 333 | 330 | 330 | 53,000 |
2001/09/03 | 330 | 331 | 330 | 331 | 4,000 |
2001/08/31 | 332 | 332 | 331 | 331 | 4,000 |
2001/08/30 | 333 | 333 | 333 | 333 | 2,000 |
2001/08/29 | 331 | 331 | 331 | 331 | 5,000 |
2001/08/28 | 335 | 338 | 335 | 337 | 4,000 |
2001/08/27 | 334 | 336 | 332 | 332 | 10,000 |
2001/08/24 | 337 | 337 | 330 | 330 | 10,000 |
2001/08/23 | 326 | 327 | 326 | 327 | 4,000 |
2001/08/22 | 330 | 332 | 326 | 326 | 4,000 |
2001/08/21 | 334 | 334 | 325 | 325 | 15,000 |
2001/08/20 | 338 | 338 | 338 | 338 | 12,000 |
2001/08/17 | 331 | 331 | 328 | 328 | 15,000 |
2001/08/16 | 330 | 330 | 330 | 330 | 5,000 |
2001/08/15 | 331 | 331 | 331 | 331 | 1,000 |
2001/08/14 | 330 | 333 | 330 | 330 | 16,000 |
2001/08/13 | 331 | 331 | 330 | 330 | 11,000 |
2001/08/10 | 332 | 332 | 332 | 332 | 6,000 |
2001/08/09 | 331 | 332 | 330 | 332 | 17,000 |
2001/08/08 | 331 | 331 | 331 | 331 | 3,000 |
2001/08/07 | 331 | 332 | 331 | 332 | 3,000 |
2001/08/06 | 331 | 331 | 331 | 331 | 7,000 |
2001/08/03 | 333 | 333 | 333 | 333 | 2,000 |
2001/08/02 | 334 | 334 | 330 | 330 | 20,000 |
2001/08/01 | 331 | 331 | 330 | 331 | 8,000 |
2001/07/31 | 335 | 335 | 335 | 335 | 3,000 |
2001/07/27 | 331 | 331 | 331 | 331 | 7,000 |
2001/07/26 | 331 | 335 | 331 | 331 | 38,000 |
2001/07/25 | 335 | 335 | 333 | 333 | 17,000 |
2001/07/24 | 340 | 340 | 330 | 330 | 226,000 |
2001/07/23 | 350 | 350 | 345 | 345 | 12,000 |
2001/07/19 | 341 | 341 | 341 | 341 | 3,000 |
2001/07/18 | 340 | 340 | 340 | 340 | 3,000 |
2001/07/17 | 337 | 337 | 337 | 337 | 1,000 |
2001/07/16 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/13 | 333 | 333 | 333 | 333 | 1,000 |
2001/07/12 | 340 | 340 | 340 | 340 | 4,000 |
2001/07/11 | 341 | 341 | 340 | 340 | 2,000 |
2001/07/10 | 341 | 341 | 340 | 340 | 4,000 |
2001/07/09 | 343 | 343 | 341 | 341 | 8,000 |
2001/07/06 | 349 | 349 | 349 | 349 | 4,000 |
2001/07/05 | 350 | 350 | 349 | 349 | 6,000 |
2001/07/04 | 350 | 350 | 350 | 350 | 4,000 |
2001/07/03 | 353 | 353 | 353 | 353 | 2,000 |
2001/07/02 | 375 | 375 | 343 | 343 | 71,000 |
2001/06/29 | 339 | 340 | 337 | 340 | 19,000 |
2001/06/28 | 335 | 339 | 334 | 339 | 10,000 |
2001/06/27 | 334 | 334 | 334 | 334 | 4,000 |
2001/06/26 | 330 | 334 | 330 | 334 | 2,000 |
2001/06/25 | 326 | 326 | 326 | 326 | 13,000 |
2001/06/22 | 335 | 335 | 326 | 326 | 4,000 |
2001/06/21 | 331 | 335 | 331 | 335 | 6,000 |
2001/06/20 | 339 | 339 | 331 | 331 | 13,000 |
2001/06/19 | 331 | 331 | 331 | 331 | 3,000 |
2001/06/18 | 326 | 330 | 326 | 330 | 2,000 |
2001/06/15 | 328 | 328 | 325 | 325 | 6,000 |
2001/06/14 | 335 | 335 | 330 | 330 | 5,000 |
2001/06/13 | 335 | 335 | 335 | 335 | 2,000 |
2001/06/12 | 328 | 335 | 328 | 335 | 4,000 |
2001/06/11 | 344 | 344 | 344 | 344 | 20,000 |
2001/06/08 | 325 | 328 | 325 | 328 | 9,000 |
2001/06/07 | 327 | 327 | 327 | 327 | 2,000 |
2001/06/06 | 330 | 330 | 326 | 326 | 10,000 |
2001/06/05 | 329 | 329 | 329 | 329 | 2,000 |
2001/06/04 | 329 | 329 | 329 | 329 | 5,000 |
2001/06/01 | 328 | 330 | 328 | 330 | 3,000 |
2001/05/31 | 328 | 328 | 328 | 328 | 1,000 |
2001/05/30 | 329 | 330 | 329 | 330 | 2,000 |
2001/05/29 | 330 | 330 | 330 | 330 | 4,000 |
2001/05/25 | 330 | 331 | 330 | 331 | 18,000 |
2001/05/24 | 330 | 330 | 330 | 330 | 1,000 |
2001/05/23 | 331 | 333 | 331 | 333 | 2,000 |
2001/05/22 | 330 | 330 | 330 | 330 | 2,000 |
2001/05/21 | 333 | 333 | 333 | 333 | 10,000 |
2001/05/18 | 325 | 325 | 325 | 325 | 1,000 |
2001/05/17 | 330 | 330 | 321 | 321 | 12,000 |
2001/05/16 | 331 | 331 | 330 | 330 | 4,000 |
2001/05/15 | 330 | 330 | 330 | 330 | 2,000 |
2001/05/14 | 328 | 329 | 328 | 329 | 3,000 |
2001/05/11 | 328 | 328 | 328 | 328 | 1,000 |
2001/05/10 | 328 | 328 | 328 | 328 | 3,000 |
2001/05/09 | 330 | 330 | 330 | 330 | 2,000 |
2001/05/08 | 328 | 328 | 328 | 328 | 2,000 |
2001/05/07 | 325 | 325 | 325 | 325 | 10,000 |
2001/05/02 | 322 | 325 | 322 | 325 | 11,000 |
2001/05/01 | 327 | 330 | 316 | 316 | 51,000 |
2001/04/27 | 327 | 327 | 327 | 327 | 2,000 |
2001/04/26 | 325 | 325 | 323 | 325 | 14,000 |
2001/04/25 | 330 | 330 | 330 | 330 | 9,000 |
2001/04/24 | 332 | 332 | 332 | 332 | 2,000 |
2001/04/23 | 325 | 332 | 325 | 332 | 3,000 |
2001/04/20 | 328 | 328 | 325 | 325 | 17,000 |
2001/04/19 | 328 | 329 | 326 | 327 | 8,000 |
2001/04/18 | 325 | 325 | 325 | 325 | 9,000 |
2001/04/17 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/16 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/13 | 324 | 324 | 322 | 322 | 2,000 |
2001/04/12 | 323 | 323 | 321 | 321 | 7,000 |
2001/04/11 | 325 | 325 | 322 | 322 | 6,000 |
2001/04/10 | 325 | 325 | 325 | 325 | 2,000 |
2001/04/09 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/06 | 321 | 321 | 321 | 321 | 2,000 |
2001/04/05 | 329 | 329 | 321 | 321 | 4,000 |
2001/04/04 | 328 | 328 | 317 | 317 | 11,000 |
2001/04/03 | 328 | 328 | 328 | 328 | 1,000 |
2001/04/02 | 328 | 328 | 328 | 328 | 2,000 |
2001/03/29 | 334 | 334 | 334 | 334 | 1,000 |
2001/03/27 | 342 | 342 | 342 | 342 | 3,000 |
2001/03/26 | 348 | 351 | 348 | 350 | 14,000 |
2001/03/23 | 350 | 350 | 343 | 349 | 22,000 |
2001/03/22 | 341 | 348 | 341 | 346 | 11,000 |
2001/03/21 | 347 | 347 | 336 | 336 | 15,000 |
2001/03/19 | 336 | 336 | 335 | 335 | 3,000 |
2001/03/16 | 331 | 331 | 331 | 331 | 3,000 |
2001/03/15 | 333 | 334 | 331 | 331 | 3,000 |
2001/03/14 | 331 | 333 | 331 | 333 | 3,000 |
2001/03/13 | 331 | 331 | 330 | 330 | 8,000 |
2001/03/12 | 331 | 332 | 331 | 332 | 3,000 |
2001/03/09 | 329 | 332 | 329 | 332 | 14,000 |
2001/03/08 | 331 | 332 | 329 | 329 | 22,000 |
2001/03/07 | 328 | 330 | 328 | 330 | 14,000 |
2001/03/06 | 330 | 336 | 330 | 330 | 17,000 |
2001/03/05 | 329 | 330 | 328 | 329 | 6,000 |
2001/03/02 | 328 | 328 | 328 | 328 | 3,000 |
2001/03/01 | 329 | 329 | 328 | 328 | 4,000 |
2001/02/28 | 331 | 331 | 328 | 328 | 17,000 |
2001/02/27 | 331 | 331 | 330 | 330 | 9,000 |
2001/02/26 | 330 | 332 | 330 | 330 | 14,000 |
2001/02/23 | 333 | 333 | 328 | 328 | 14,000 |
2001/02/22 | 333 | 333 | 332 | 333 | 8,000 |
2001/02/21 | 333 | 333 | 331 | 333 | 32,000 |
2001/02/20 | 350 | 350 | 330 | 330 | 19,000 |
2001/02/19 | 330 | 335 | 330 | 335 | 2,000 |
2001/02/16 | 330 | 330 | 330 | 330 | 6,000 |
2001/02/15 | 330 | 330 | 325 | 330 | 6,000 |
2001/02/14 | 328 | 330 | 328 | 330 | 2,000 |
2001/02/01 | 330 | 330 | 330 | 330 | 2,000 |
2001/01/31 | 330 | 330 | 330 | 330 | 2,000 |
2001/01/29 | 330 | 330 | 330 | 330 | 4,000 |
2001/01/25 | 329 | 330 | 329 | 330 | 12,000 |
2001/01/24 | 329 | 329 | 329 | 329 | 1,000 |
2001/01/22 | 329 | 329 | 329 | 329 | 10,000 |
2001/01/19 | 327 | 328 | 324 | 328 | 5,000 |
2001/01/18 | 328 | 328 | 321 | 321 | 8,000 |
2001/01/16 | 327 | 327 | 327 | 327 | 1,000 |
2001/01/15 | 327 | 328 | 327 | 328 | 7,000 |
2001/01/12 | 325 | 327 | 325 | 327 | 4,000 |
2001/01/11 | 328 | 328 | 328 | 328 | 3,000 |
2001/01/10 | 312 | 312 | 312 | 312 | 2,000 |
2001/01/09 | 320 | 320 | 320 | 320 | 5,000 |
2001/01/05 | 330 | 330 | 330 | 330 | 1,000 |
2001/01/04 | 320 | 320 | 320 | 320 | 1,000 |