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 |
|---|---|---|---|---|---|
| 2003/12/30 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/12/29 | 440 | 442 | 440 | 442 | 4,000 |
| 2003/12/26 | 436 | 439 | 436 | 439 | 3,000 |
| 2003/12/25 | 442 | 442 | 438 | 438 | 9,000 |
| 2003/12/24 | 445 | 445 | 437 | 437 | 3,000 |
| 2003/12/22 | 445 | 445 | 435 | 436 | 21,000 |
| 2003/12/19 | 436 | 443 | 436 | 440 | 13,000 |
| 2003/12/18 | 437 | 438 | 434 | 438 | 14,000 |
| 2003/12/17 | 436 | 436 | 430 | 434 | 7,000 |
| 2003/12/16 | 434 | 434 | 431 | 431 | 18,000 |
| 2003/12/15 | 431 | 434 | 428 | 434 | 8,000 |
| 2003/12/12 | 430 | 430 | 430 | 430 | 16,000 |
| 2003/12/11 | 440 | 440 | 425 | 425 | 22,000 |
| 2003/12/10 | 434 | 434 | 426 | 430 | 7,000 |
| 2003/12/09 | 432 | 434 | 432 | 434 | 2,000 |
| 2003/12/08 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/12/04 | 436 | 437 | 436 | 437 | 2,000 |
| 2003/12/03 | 431 | 431 | 431 | 431 | 2,000 |
| 2003/12/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/01 | 428 | 432 | 421 | 432 | 10,000 |
| 2003/11/28 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/11/27 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/11/26 | 428 | 430 | 428 | 430 | 2,000 |
| 2003/11/25 | 439 | 439 | 426 | 426 | 15,000 |
| 2003/11/21 | 432 | 434 | 430 | 434 | 6,000 |
| 2003/11/20 | 440 | 440 | 430 | 430 | 15,000 |
| 2003/11/19 | 432 | 435 | 426 | 430 | 19,000 |
| 2003/11/18 | 421 | 439 | 421 | 439 | 20,000 |
| 2003/11/17 | 430 | 430 | 425 | 425 | 27,000 |
| 2003/11/14 | 447 | 448 | 438 | 443 | 11,000 |
| 2003/11/13 | 429 | 450 | 429 | 450 | 6,000 |
| 2003/11/12 | 424 | 429 | 421 | 429 | 8,000 |
| 2003/11/11 | 426 | 426 | 421 | 425 | 16,000 |
| 2003/11/10 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/11/07 | 427 | 428 | 425 | 425 | 7,000 |
| 2003/11/06 | 425 | 426 | 425 | 425 | 13,000 |
| 2003/11/05 | 425 | 436 | 425 | 436 | 11,000 |
| 2003/11/04 | 426 | 430 | 415 | 430 | 27,000 |
| 2003/10/31 | 433 | 435 | 433 | 435 | 5,000 |
| 2003/10/30 | 430 | 433 | 430 | 433 | 3,000 |
| 2003/10/29 | 430 | 430 | 430 | 430 | 7,000 |
| 2003/10/28 | 429 | 440 | 427 | 430 | 12,000 |
| 2003/10/27 | 425 | 430 | 425 | 430 | 17,000 |
| 2003/10/24 | 448 | 448 | 441 | 441 | 11,000 |
| 2003/10/23 | 456 | 456 | 425 | 425 | 21,000 |
| 2003/10/22 | 458 | 460 | 458 | 458 | 8,000 |
| 2003/10/21 | 461 | 463 | 458 | 458 | 9,000 |
| 2003/10/20 | 458 | 460 | 458 | 460 | 13,000 |
| 2003/10/17 | 449 | 450 | 447 | 449 | 9,000 |
| 2003/10/16 | 454 | 454 | 447 | 450 | 30,000 |
| 2003/10/15 | 459 | 459 | 453 | 453 | 15,000 |
| 2003/10/14 | 469 | 469 | 458 | 458 | 11,000 |
| 2003/10/10 | 455 | 469 | 450 | 469 | 20,000 |
| 2003/10/09 | 456 | 458 | 450 | 458 | 26,000 |
| 2003/10/08 | 468 | 469 | 460 | 460 | 27,000 |
| 2003/10/07 | 468 | 470 | 468 | 468 | 16,000 |
| 2003/10/06 | 476 | 476 | 470 | 470 | 44,000 |
| 2003/10/03 | 470 | 475 | 466 | 475 | 20,000 |
| 2003/10/02 | 480 | 480 | 470 | 471 | 42,000 |
| 2003/10/01 | 485 | 488 | 480 | 480 | 50,000 |
| 2003/09/30 | 489 | 494 | 486 | 488 | 64,000 |
| 2003/09/29 | 481 | 495 | 481 | 490 | 96,000 |
| 2003/09/26 | 439 | 480 | 439 | 480 | 122,000 |
| 2003/09/25 | 437 | 439 | 431 | 439 | 36,000 |
| 2003/09/24 | 439 | 439 | 434 | 439 | 12,000 |
| 2003/09/22 | 446 | 446 | 436 | 439 | 19,000 |
| 2003/09/19 | 430 | 440 | 430 | 432 | 11,000 |
| 2003/09/18 | 435 | 435 | 430 | 434 | 9,000 |
| 2003/09/17 | 435 | 440 | 430 | 435 | 20,000 |
| 2003/09/16 | 438 | 440 | 435 | 435 | 8,000 |
| 2003/09/12 | 430 | 438 | 429 | 438 | 24,000 |
| 2003/09/11 | 425 | 431 | 425 | 430 | 12,000 |
| 2003/09/10 | 420 | 430 | 420 | 430 | 11,000 |
| 2003/09/09 | 425 | 425 | 418 | 425 | 9,000 |
| 2003/09/08 | 423 | 430 | 423 | 429 | 9,000 |
| 2003/09/05 | 418 | 419 | 415 | 419 | 25,000 |
| 2003/09/04 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/09/03 | 420 | 420 | 414 | 418 | 17,000 |
| 2003/09/02 | 417 | 418 | 416 | 416 | 12,000 |
| 2003/09/01 | 420 | 420 | 411 | 417 | 18,000 |
| 2003/08/29 | 414 | 419 | 414 | 419 | 3,000 |
| 2003/08/28 | 421 | 421 | 420 | 421 | 4,000 |
| 2003/08/27 | 413 | 420 | 413 | 420 | 8,000 |
| 2003/08/26 | 410 | 412 | 410 | 412 | 12,000 |
| 2003/08/25 | 418 | 419 | 412 | 415 | 14,000 |
| 2003/08/22 | 417 | 418 | 410 | 418 | 9,000 |
| 2003/08/21 | 415 | 415 | 411 | 411 | 4,000 |
| 2003/08/20 | 425 | 425 | 417 | 417 | 17,000 |
| 2003/08/19 | 407 | 413 | 407 | 410 | 21,000 |
| 2003/08/18 | 407 | 412 | 406 | 408 | 8,000 |
| 2003/08/15 | 410 | 414 | 406 | 413 | 4,000 |
| 2003/08/14 | 409 | 410 | 409 | 410 | 11,000 |
| 2003/08/13 | 405 | 410 | 405 | 408 | 6,000 |
| 2003/08/12 | 402 | 402 | 402 | 402 | 6,000 |
| 2003/08/11 | 400 | 403 | 400 | 402 | 10,000 |
| 2003/08/08 | 398 | 400 | 393 | 400 | 20,000 |
| 2003/08/07 | 401 | 401 | 393 | 401 | 9,000 |
| 2003/08/06 | 402 | 402 | 401 | 401 | 3,000 |
| 2003/08/05 | 404 | 404 | 404 | 404 | 3,000 |
| 2003/08/04 | 405 | 405 | 405 | 405 | 8,000 |
| 2003/08/01 | 413 | 413 | 403 | 410 | 12,000 |
| 2003/07/31 | 413 | 413 | 410 | 410 | 14,000 |
| 2003/07/30 | 410 | 412 | 405 | 405 | 16,000 |
| 2003/07/29 | 412 | 413 | 407 | 407 | 37,000 |
| 2003/07/28 | 412 | 413 | 410 | 411 | 13,000 |
| 2003/07/25 | 416 | 418 | 414 | 414 | 9,000 |
| 2003/07/24 | 418 | 418 | 411 | 411 | 38,000 |
| 2003/07/23 | 420 | 420 | 415 | 415 | 7,000 |
| 2003/07/22 | 430 | 430 | 415 | 415 | 12,000 |
| 2003/07/18 | 412 | 424 | 410 | 415 | 32,000 |
| 2003/07/17 | 423 | 423 | 410 | 410 | 21,000 |
| 2003/07/16 | 434 | 434 | 422 | 423 | 28,000 |
| 2003/07/15 | 428 | 439 | 428 | 436 | 53,000 |
| 2003/07/14 | 412 | 433 | 412 | 433 | 24,000 |
| 2003/07/11 | 425 | 425 | 411 | 413 | 5,000 |
| 2003/07/10 | 422 | 422 | 420 | 420 | 4,000 |
| 2003/07/09 | 429 | 429 | 420 | 420 | 15,000 |
| 2003/07/08 | 437 | 449 | 422 | 422 | 193,000 |
| 2003/07/07 | 416 | 437 | 416 | 437 | 69,000 |
| 2003/07/04 | 415 | 415 | 408 | 413 | 12,000 |
| 2003/07/03 | 414 | 416 | 404 | 413 | 23,000 |
| 2003/07/02 | 420 | 420 | 411 | 411 | 5,000 |
| 2003/07/01 | 437 | 437 | 429 | 430 | 74,000 |
| 2003/06/30 | 417 | 418 | 404 | 407 | 9,000 |
| 2003/06/27 | 415 | 415 | 400 | 410 | 8,000 |
| 2003/06/26 | 407 | 408 | 405 | 405 | 7,000 |
| 2003/06/25 | 401 | 405 | 398 | 405 | 26,000 |
| 2003/06/24 | 414 | 414 | 401 | 401 | 17,000 |
| 2003/06/23 | 430 | 432 | 412 | 412 | 37,000 |
| 2003/06/20 | 440 | 440 | 417 | 420 | 69,000 |
| 2003/06/19 | 451 | 455 | 427 | 447 | 384,000 |
| 2003/06/18 | 411 | 437 | 411 | 437 | 239,000 |
| 2003/06/17 | 377 | 420 | 377 | 405 | 188,000 |
| 2003/06/16 | 373 | 373 | 370 | 370 | 2,000 |
| 2003/06/13 | 375 | 375 | 373 | 373 | 7,000 |
| 2003/06/12 | 379 | 380 | 378 | 379 | 7,000 |
| 2003/06/11 | 375 | 380 | 374 | 380 | 34,000 |
| 2003/06/10 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/06/09 | 368 | 375 | 368 | 375 | 21,000 |
| 2003/06/06 | 363 | 370 | 363 | 369 | 20,000 |
| 2003/06/05 | 363 | 363 | 363 | 363 | 2,000 |
| 2003/06/04 | 358 | 361 | 358 | 361 | 2,000 |
| 2003/06/02 | 356 | 361 | 356 | 360 | 11,000 |
| 2003/05/30 | 365 | 365 | 361 | 361 | 4,000 |
| 2003/05/29 | 365 | 374 | 365 | 365 | 4,000 |
| 2003/05/28 | 364 | 366 | 363 | 366 | 9,000 |
| 2003/05/27 | 364 | 364 | 358 | 360 | 10,000 |
| 2003/05/26 | 354 | 360 | 354 | 360 | 23,000 |
| 2003/05/23 | 354 | 355 | 352 | 355 | 12,000 |
| 2003/05/22 | 352 | 354 | 352 | 354 | 3,000 |
| 2003/05/21 | 355 | 355 | 352 | 352 | 4,000 |
| 2003/05/20 | 352 | 354 | 352 | 354 | 18,000 |
| 2003/05/19 | 347 | 352 | 347 | 352 | 16,000 |
| 2003/05/16 | 350 | 352 | 350 | 352 | 10,000 |
| 2003/05/15 | 350 | 352 | 349 | 350 | 8,000 |
| 2003/05/14 | 350 | 352 | 350 | 352 | 7,000 |
| 2003/05/13 | 348 | 349 | 348 | 349 | 4,000 |
| 2003/05/12 | 350 | 350 | 346 | 347 | 11,000 |
| 2003/05/09 | 344 | 345 | 344 | 345 | 5,000 |
| 2003/05/08 | 346 | 346 | 344 | 344 | 4,000 |
| 2003/05/07 | 350 | 350 | 345 | 345 | 11,000 |
| 2003/05/06 | 354 | 354 | 349 | 349 | 7,000 |
| 2003/05/02 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/05/01 | 346 | 346 | 346 | 346 | 6,000 |
| 2003/04/30 | 347 | 347 | 346 | 346 | 5,000 |
| 2003/04/28 | 354 | 354 | 348 | 348 | 4,000 |
| 2003/04/25 | 353 | 354 | 353 | 354 | 34,000 |
| 2003/04/24 | 353 | 354 | 353 | 354 | 6,000 |
| 2003/04/23 | 352 | 354 | 352 | 354 | 5,000 |
| 2003/04/22 | 353 | 354 | 347 | 354 | 4,000 |
| 2003/04/21 | 351 | 351 | 345 | 345 | 16,000 |
| 2003/04/18 | 346 | 346 | 346 | 346 | 3,000 |
| 2003/04/16 | 343 | 344 | 343 | 344 | 6,000 |
| 2003/04/15 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/04/14 | 346 | 350 | 346 | 350 | 6,000 |
| 2003/04/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/09 | 341 | 341 | 341 | 341 | 7,000 |
| 2003/04/08 | 341 | 342 | 341 | 341 | 6,000 |
| 2003/04/07 | 346 | 346 | 341 | 341 | 3,000 |
| 2003/04/04 | 349 | 349 | 346 | 346 | 2,000 |
| 2003/04/02 | 350 | 350 | 349 | 349 | 4,000 |
| 2003/04/01 | 349 | 349 | 349 | 349 | 2,000 |
| 2003/03/31 | 346 | 352 | 346 | 349 | 5,000 |
| 2003/03/28 | 361 | 361 | 360 | 360 | 6,000 |
| 2003/03/27 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/03/26 | 358 | 363 | 358 | 363 | 4,000 |
| 2003/03/25 | 383 | 383 | 378 | 378 | 32,000 |
| 2003/03/24 | 372 | 377 | 372 | 374 | 12,000 |
| 2003/03/20 | 372 | 375 | 369 | 375 | 21,000 |
| 2003/03/19 | 367 | 367 | 366 | 367 | 8,000 |
| 2003/03/18 | 368 | 369 | 367 | 367 | 13,000 |
| 2003/03/17 | 371 | 371 | 367 | 367 | 5,000 |
| 2003/03/13 | 370 | 375 | 366 | 366 | 13,000 |
| 2003/03/12 | 374 | 377 | 370 | 377 | 8,000 |
| 2003/03/11 | 376 | 376 | 374 | 374 | 21,000 |
| 2003/03/10 | 377 | 377 | 377 | 377 | 9,000 |
| 2003/03/07 | 379 | 382 | 377 | 382 | 5,000 |
| 2003/03/06 | 381 | 381 | 380 | 380 | 6,000 |
| 2003/03/05 | 382 | 385 | 381 | 384 | 8,000 |
| 2003/03/04 | 382 | 384 | 380 | 384 | 4,000 |
| 2003/03/03 | 385 | 385 | 380 | 385 | 13,000 |
| 2003/02/28 | 385 | 385 | 380 | 385 | 4,000 |
| 2003/02/27 | 385 | 385 | 380 | 385 | 5,000 |
| 2003/02/26 | 387 | 387 | 385 | 385 | 10,000 |
| 2003/02/25 | 394 | 394 | 386 | 388 | 20,000 |
| 2003/02/24 | 387 | 395 | 387 | 393 | 39,000 |
| 2003/02/21 | 387 | 387 | 380 | 387 | 17,000 |
| 2003/02/20 | 389 | 389 | 383 | 383 | 19,000 |
| 2003/02/19 | 383 | 383 | 383 | 383 | 11,000 |
| 2003/02/18 | 383 | 383 | 381 | 382 | 11,000 |
| 2003/02/17 | 385 | 385 | 380 | 380 | 26,000 |
| 2003/02/14 | 380 | 383 | 380 | 382 | 16,000 |
| 2003/02/13 | 370 | 378 | 370 | 376 | 8,000 |
| 2003/02/12 | 370 | 377 | 370 | 377 | 13,000 |
| 2003/02/10 | 368 | 372 | 362 | 372 | 11,000 |
| 2003/02/07 | 362 | 367 | 362 | 367 | 5,000 |
| 2003/02/06 | 362 | 362 | 360 | 360 | 4,000 |
| 2003/02/05 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/02/04 | 358 | 358 | 355 | 357 | 8,000 |
| 2003/02/03 | 358 | 360 | 358 | 360 | 9,000 |
| 2003/01/31 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/01/30 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/29 | 364 | 364 | 360 | 360 | 3,000 |
| 2003/01/28 | 361 | 363 | 360 | 363 | 3,000 |
| 2003/01/27 | 365 | 365 | 357 | 364 | 28,000 |
| 2003/01/24 | 369 | 369 | 363 | 363 | 12,000 |
| 2003/01/23 | 361 | 364 | 361 | 362 | 5,000 |
| 2003/01/22 | 369 | 369 | 365 | 365 | 5,000 |
| 2003/01/21 | 366 | 367 | 366 | 367 | 5,000 |
| 2003/01/20 | 363 | 366 | 362 | 366 | 23,000 |
| 2003/01/17 | 362 | 365 | 360 | 362 | 6,000 |
| 2003/01/16 | 364 | 364 | 361 | 361 | 4,000 |
| 2003/01/15 | 365 | 367 | 363 | 363 | 12,000 |
| 2003/01/14 | 362 | 365 | 361 | 365 | 8,000 |
| 2003/01/10 | 361 | 364 | 361 | 361 | 4,000 |
| 2003/01/09 | 362 | 365 | 362 | 363 | 37,000 |
| 2003/01/08 | 360 | 364 | 360 | 364 | 6,000 |
| 2003/01/07 | 357 | 359 | 357 | 359 | 4,000 |