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
2002/12/30 359 359 351 351 13,000
2002/12/27 352 355 352 355 20,000
2002/12/26 350 355 350 355 7,000
2002/12/25 355 355 350 350 29,000
2002/12/24 353 355 352 355 26,000
2002/12/20 355 355 352 352 78,000
2002/12/19 350 350 350 350 338,000
2002/12/18 350 350 348 350 15,000
2002/12/17 350 353 350 352 22,000
2002/12/16 351 351 350 350 21,000
2002/12/13 350 353 350 353 49,000
2002/12/12 349 349 344 344 10,000
2002/12/11 350 350 344 345 28,000
2002/12/10 348 348 344 345 7,000
2002/12/09 343 345 342 345 15,000
2002/12/06 349 350 347 348 10,000
2002/12/05 353 358 348 349 18,000
2002/12/04 355 355 336 353 55,000
2002/12/03 361 371 361 362 85,000
2002/12/02 380 385 355 356 437,000
2002/11/29 323 325 320 320 14,000
2002/11/28 320 322 317 321 56,000
2002/11/27 324 325 322 322 18,000
2002/11/26 324 324 320 320 7,000
2002/11/25 310 320 310 315 24,000
2002/11/22 320 320 318 319 28,000
2002/11/21 315 315 312 315 9,000
2002/11/20 310 317 310 311 37,000
2002/11/19 315 320 305 310 46,000
2002/11/18 328 328 315 320 16,000
2002/11/15 334 334 325 327 28,000
2002/11/14 332 339 332 339 11,000
2002/11/13 327 340 327 340 10,000
2002/11/12 343 343 340 340 13,000
2002/11/11 350 350 343 343 7,000
2002/11/08 346 346 345 345 5,000
2002/11/07 349 349 349 349 2,000
2002/11/01 342 349 342 348 4,000
2002/10/31 349 349 349 349 1,000
2002/10/30 345 345 343 343 3,000
2002/10/29 345 345 345 345 2,000
2002/10/28 345 345 345 345 3,000
2002/10/25 346 346 341 341 13,000
2002/10/24 341 343 341 341 6,000
2002/10/23 344 350 341 341 13,000
2002/10/22 347 347 347 347 4,000
2002/10/21 349 349 341 341 11,000
2002/10/18 340 349 340 349 4,000
2002/10/17 340 340 340 340 1,000
2002/10/16 335 335 334 335 6,000
2002/10/15 350 350 350 350 4,000
2002/10/11 332 332 327 327 27,000
2002/10/10 335 340 330 331 26,000
2002/10/08 337 340 335 340 17,000
2002/10/07 340 340 335 335 8,000
2002/10/04 340 340 340 340 4,000
2002/10/02 340 340 340 340 2,000
2002/10/01 340 340 340 340 3,000
2002/09/30 348 348 340 340 8,000
2002/09/27 340 340 340 340 9,000
2002/09/26 340 342 340 340 9,000
2002/09/25 349 349 345 345 15,000
2002/09/24 340 340 340 340 9,000
2002/09/20 349 350 349 349 12,000
2002/09/19 340 340 340 340 2,000
2002/09/18 341 341 339 339 2,000
2002/09/13 338 338 336 336 7,000
2002/09/12 338 338 338 338 2,000
2002/09/11 336 337 336 337 10,000
2002/09/10 336 340 336 340 7,000
2002/09/09 336 340 335 340 15,000
2002/09/06 345 345 336 336 4,000
2002/09/05 345 345 345 345 2,000
2002/09/04 345 345 345 345 11,000
2002/09/03 350 350 350 350 1,000
2002/09/02 354 355 350 350 10,000
2002/08/30 350 355 350 353 8,000
2002/08/29 350 354 347 354 9,000
2002/08/28 344 352 344 352 8,000
2002/08/27 350 350 350 350 2,000
2002/08/26 355 355 343 344 14,000
2002/08/23 355 355 350 350 17,000
2002/08/22 352 352 352 352 2,000
2002/08/21 350 352 350 352 3,000
2002/08/20 355 355 350 350 13,000
2002/08/19 350 352 350 350 5,000
2002/08/16 350 350 350 350 1,000
2002/08/15 350 350 350 350 15,000
2002/08/14 346 346 346 346 1,000
2002/08/13 350 350 350 350 1,000
2002/08/12 350 350 347 350 8,000
2002/08/09 346 346 346 346 2,000
2002/08/08 352 352 346 346 7,000
2002/08/07 355 355 355 355 2,000
2002/08/06 355 355 353 353 3,000
2002/08/05 355 360 355 360 6,000
2002/08/02 355 355 355 355 2,000
2002/07/31 351 359 350 359 7,000
2002/07/30 358 358 352 352 3,000
2002/07/29 358 358 358 358 1,000
2002/07/26 364 370 362 362 31,000
2002/07/25 365 365 362 364 19,000
2002/07/24 358 365 358 362 17,000
2002/07/23 364 364 355 355 9,000
2002/07/22 369 369 362 364 18,000
2002/07/19 364 365 362 362 15,000
2002/07/18 364 365 364 365 9,000
2002/07/17 360 360 360 360 9,000
2002/07/16 358 368 355 360 25,000
2002/07/15 358 360 358 358 16,000
2002/07/12 364 364 358 358 19,000
2002/07/11 355 365 355 365 33,000
2002/07/10 357 359 355 359 10,000
2002/07/09 355 357 350 356 18,000
2002/07/08 363 363 350 350 15,000
2002/07/05 360 360 351 351 15,000
2002/07/04 368 368 360 362 22,000
2002/07/03 360 370 360 370 99,000
2002/07/02 355 358 349 358 118,000
2002/07/01 348 349 345 345 18,000
2002/06/28 347 348 341 348 15,000
2002/06/27 340 341 340 340 4,000
2002/06/26 345 345 340 340 17,000
2002/06/25 349 349 344 344 12,000
2002/06/24 350 350 335 345 26,000
2002/06/21 348 350 345 348 30,000
2002/06/20 344 344 335 338 15,000
2002/06/19 335 345 333 345 19,000
2002/06/18 332 332 331 331 2,000
2002/06/17 343 343 331 331 23,000
2002/06/14 346 346 342 342 20,000
2002/06/13 342 346 342 346 13,000
2002/06/12 343 345 342 345 13,000
2002/06/11 345 345 340 342 5,000
2002/06/10 344 345 344 345 5,000
2002/06/07 345 345 340 340 6,000
2002/06/06 342 345 342 345 29,000
2002/06/05 341 345 337 337 10,000
2002/06/04 340 340 340 340 21,000
2002/06/03 339 340 339 340 16,000
2002/05/31 337 340 337 340 18,000
2002/05/30 335 339 335 336 14,000
2002/05/29 335 340 335 339 17,000
2002/05/28 331 335 331 335 9,000
2002/05/27 332 332 330 331 15,000
2002/05/24 335 335 329 332 28,000
2002/05/23 329 334 329 334 5,000
2002/05/22 329 329 327 327 3,000
2002/05/21 334 334 327 327 4,000
2002/05/20 330 334 329 334 30,000
2002/05/17 330 330 329 329 8,000
2002/05/16 328 330 327 330 8,000
2002/05/15 320 325 320 325 2,000
2002/05/14 325 325 325 325 1,000
2002/05/13 325 325 325 325 4,000
2002/05/10 324 325 324 325 24,000
2002/05/09 318 318 318 318 2,000
2002/05/08 317 317 317 317 2,000
2002/05/01 321 321 319 319 5,000
2002/04/30 322 322 322 322 2,000
2002/04/25 330 330 320 320 8,000
2002/04/24 320 325 320 320 21,000
2002/04/22 324 324 321 321 12,000
2002/04/19 320 320 320 320 8,000
2002/04/18 320 320 319 319 2,000
2002/04/17 316 316 316 316 3,000
2002/04/16 320 320 316 316 9,000
2002/04/15 319 325 316 316 7,000
2002/04/12 326 327 320 320 4,000
2002/04/11 318 326 318 326 3,000
2002/04/10 324 330 324 330 3,000
2002/04/09 317 325 317 324 19,000
2002/04/08 318 318 318 318 2,000
2002/04/05 316 316 316 316 8,000
2002/04/04 315 315 315 315 3,000
2002/04/03 315 315 315 315 3,000
2002/04/02 315 315 315 315 6,000
2002/04/01 317 319 314 314 14,000
2002/03/29 317 317 317 317 5,000
2002/03/28 316 317 316 317 5,000
2002/03/27 321 322 321 322 5,000
2002/03/26 322 329 316 322 9,000
2002/03/25 345 354 340 347 65,000
2002/03/22 347 355 345 355 35,000
2002/03/20 345 350 339 345 49,000
2002/03/19 336 340 336 339 13,000
2002/03/18 337 339 335 335 15,000
2002/03/15 336 336 333 336 8,000
2002/03/14 331 336 331 331 5,000
2002/03/13 330 332 329 331 29,000
2002/03/12 336 336 336 336 2,000
2002/03/11 341 341 339 339 10,000
2002/03/08 334 335 334 335 9,000
2002/03/07 332 335 332 335 7,000
2002/03/06 334 336 331 331 19,000
2002/03/05 328 334 327 334 37,000
2002/03/04 325 329 324 326 9,000
2002/03/01 324 324 322 323 3,000
2002/02/28 322 325 322 325 10,000
2002/02/27 322 326 321 325 18,000
2002/02/26 319 320 318 320 19,000
2002/02/25 319 320 318 320 27,000
2002/02/22 318 319 316 317 27,000
2002/02/21 315 317 315 317 9,000
2002/02/20 318 318 314 315 27,000
2002/02/19 315 316 312 315 46,000
2002/02/18 319 319 319 319 3,000
2002/02/15 320 320 317 317 3,000
2002/02/14 316 319 316 319 10,000
2002/02/13 319 319 316 317 3,000
2002/02/12 319 319 318 318 5,000
2002/02/07 320 320 315 315 8,000
2002/02/06 315 315 315 315 3,000
2002/02/05 319 320 315 320 6,000
2002/02/04 318 318 318 318 1,000
2002/02/01 322 322 318 318 6,000
2002/01/31 317 322 315 322 38,000
2002/01/30 320 320 315 315 9,000
2002/01/29 320 320 320 320 5,000
2002/01/28 319 322 319 321 4,000
2002/01/25 321 321 318 321 21,000
2002/01/24 313 313 313 313 5,000
2002/01/23 310 312 309 312 18,000
2002/01/22 310 312 310 311 51,000
2002/01/21 311 311 311 311 19,000
2002/01/18 310 310 310 310 6,000
2002/01/17 310 310 310 310 6,000
2002/01/16 310 310 309 309 8,000
2002/01/15 310 310 309 310 7,000
2002/01/11 309 309 308 308 5,000
2002/01/10 309 309 309 309 3,000
2002/01/09 309 309 305 308 10,000
2002/01/08 305 305 305 305 1,000
2002/01/07 310 310 308 308 12,000
2002/01/04 311 311 310 310 10,000

このページの先頭へ