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
2004/12/30 451 451 450 450 3,000
2004/12/29 451 452 449 450 18,000
2004/12/28 450 450 447 450 14,000
2004/12/27 447 449 447 449 2,000
2004/12/24 450 450 445 445 25,000
2004/12/22 449 449 449 449 1,000
2004/12/21 448 449 441 449 33,000
2004/12/20 448 450 444 448 49,000
2004/12/17 439 443 437 443 58,000
2004/12/16 436 438 436 436 7,000
2004/12/15 437 437 436 437 16,000
2004/12/14 437 437 437 437 5,000
2004/12/13 438 439 436 439 20,000
2004/12/10 437 437 437 437 4,000
2004/12/09 438 441 438 440 10,000
2004/12/08 440 440 438 438 7,000
2004/12/07 440 440 438 438 12,000
2004/12/06 435 440 435 440 21,000
2004/12/03 438 438 438 438 2,000
2004/12/02 440 440 439 439 6,000
2004/12/01 440 441 440 441 13,000
2004/11/30 440 440 440 440 5,000
2004/11/29 439 440 439 440 4,000
2004/11/26 439 440 435 440 27,000
2004/11/25 440 440 438 438 10,000
2004/11/24 438 439 437 439 6,000
2004/11/22 437 437 437 437 4,000
2004/11/19 439 440 436 437 27,000
2004/11/18 436 436 435 435 13,000
2004/11/17 435 439 435 439 4,000
2004/11/16 435 435 434 435 18,000
2004/11/15 436 436 435 435 28,000
2004/11/12 436 436 435 436 16,000
2004/11/11 436 436 436 436 24,000
2004/11/10 436 436 436 436 11,000
2004/11/09 436 436 436 436 10,000
2004/11/08 436 436 435 435 12,000
2004/11/05 436 436 436 436 31,000
2004/11/04 436 436 434 435 39,000
2004/11/02 436 436 435 436 17,000
2004/11/01 435 435 433 435 11,000
2004/10/29 436 436 435 435 15,000
2004/10/28 436 436 435 436 16,000
2004/10/27 438 438 435 435 28,000
2004/10/26 440 440 438 440 9,000
2004/10/25 440 440 439 439 43,000
2004/10/22 443 443 439 439 15,000
2004/10/21 440 440 439 439 12,000
2004/10/20 445 445 438 440 21,000
2004/10/19 440 440 440 440 21,000
2004/10/18 442 442 440 440 19,000
2004/10/15 443 449 443 443 6,000
2004/10/14 445 445 445 445 2,000
2004/10/13 445 447 445 445 14,000
2004/10/12 444 445 444 444 13,000
2004/10/08 443 444 443 444 15,000
2004/10/07 448 448 441 442 51,000
2004/10/06 444 448 444 448 11,000
2004/10/05 448 448 445 447 6,000
2004/10/04 447 450 445 445 13,000
2004/10/01 442 442 440 442 20,000
2004/09/30 446 446 445 445 14,000
2004/09/29 445 445 445 445 2,000
2004/09/28 442 443 438 443 16,000
2004/09/27 445 445 441 441 3,000
2004/09/24 443 445 440 443 60,000
2004/09/22 449 450 446 446 29,000
2004/09/21 452 452 450 450 18,000
2004/09/17 455 455 451 451 17,000
2004/09/16 450 451 448 450 28,000
2004/09/15 454 454 450 451 16,000
2004/09/14 451 451 451 451 2,000
2004/09/13 450 450 448 450 9,000
2004/09/10 451 451 450 450 9,000
2004/09/09 454 455 454 455 13,000
2004/09/08 453 455 452 453 21,000
2004/09/07 449 453 449 453 19,000
2004/09/06 450 453 448 453 27,000
2004/09/03 451 451 451 451 2,000
2004/09/02 452 452 447 451 17,000
2004/09/01 449 452 449 452 7,000
2004/08/31 445 446 445 446 27,000
2004/08/30 448 450 448 450 8,000
2004/08/27 447 448 447 448 4,000
2004/08/26 449 450 446 448 18,000
2004/08/25 447 449 447 449 16,000
2004/08/24 447 448 446 446 4,000
2004/08/23 446 446 446 446 2,000
2004/08/20 448 449 448 449 12,000
2004/08/19 443 445 443 445 4,000
2004/08/18 445 445 442 442 6,000
2004/08/17 441 445 441 445 4,000
2004/08/16 442 442 440 441 17,000
2004/08/13 445 445 443 443 5,000
2004/08/12 443 448 443 448 12,000
2004/08/11 451 451 441 448 24,000
2004/08/10 450 453 449 449 7,000
2004/08/09 448 450 448 450 9,000
2004/08/06 451 451 448 449 8,000
2004/08/05 450 454 450 454 5,000
2004/08/04 453 453 447 452 22,000
2004/08/03 455 456 454 456 12,000
2004/08/02 456 456 450 455 8,000
2004/07/30 453 456 452 456 13,000
2004/07/29 457 457 453 453 5,000
2004/07/28 458 458 453 457 11,000
2004/07/27 462 462 455 459 13,000
2004/07/26 461 461 455 460 24,000
2004/07/23 464 464 461 463 8,000
2004/07/22 465 465 461 461 16,000
2004/07/21 468 468 465 465 28,000
2004/07/20 469 469 465 466 15,000
2004/07/16 463 464 461 464 7,000
2004/07/15 464 464 461 464 12,000
2004/07/14 462 464 462 464 10,000
2004/07/13 465 465 460 465 17,000
2004/07/12 464 465 464 465 6,000
2004/07/09 454 464 454 464 9,000
2004/07/08 464 464 464 464 8,000
2004/07/07 458 462 458 460 7,000
2004/07/06 461 465 458 465 22,000
2004/07/05 468 468 465 465 16,000
2004/07/02 469 469 465 468 6,000
2004/07/01 469 470 465 470 68,000
2004/06/30 469 469 465 469 31,000
2004/06/29 465 468 465 468 4,000
2004/06/28 469 469 465 468 7,000
2004/06/25 467 467 466 467 13,000
2004/06/24 464 466 464 466 22,000
2004/06/23 461 467 461 467 46,000
2004/06/22 466 466 461 462 24,000
2004/06/21 461 461 460 461 10,000
2004/06/18 459 465 458 460 47,000
2004/06/17 453 453 452 452 4,000
2004/06/16 450 452 450 452 6,000
2004/06/15 448 448 448 448 11,000
2004/06/14 452 452 448 448 17,000
2004/06/11 450 450 450 450 6,000
2004/06/10 451 451 447 450 9,000
2004/06/09 447 449 447 449 4,000
2004/06/08 445 447 444 447 14,000
2004/06/07 442 446 442 446 20,000
2004/06/04 446 448 446 448 10,000
2004/06/03 450 450 447 450 8,000
2004/06/02 453 453 446 448 8,000
2004/06/01 451 451 451 451 5,000
2004/05/31 452 452 452 452 1,000
2004/05/28 444 452 444 452 2,000
2004/05/27 451 452 451 452 2,000
2004/05/26 455 457 455 457 3,000
2004/05/25 459 459 459 459 8,000
2004/05/24 450 460 450 460 11,000
2004/05/21 440 448 440 448 8,000
2004/05/20 440 440 433 437 20,000
2004/05/19 424 440 424 432 13,000
2004/05/18 424 425 415 425 34,000
2004/05/17 441 441 419 430 53,000
2004/05/14 443 444 441 441 11,000
2004/05/13 455 455 442 442 9,000
2004/05/12 445 450 442 450 10,000
2004/05/11 431 435 431 434 18,000
2004/05/10 456 456 431 431 46,000
2004/05/07 463 463 458 463 15,000
2004/05/06 461 463 460 461 18,000
2004/04/30 461 464 460 460 22,000
2004/04/28 464 465 460 465 25,000
2004/04/27 466 467 460 465 44,000
2004/04/26 471 472 466 470 22,000
2004/04/23 471 471 469 470 14,000
2004/04/22 473 473 470 471 14,000
2004/04/21 471 473 470 473 4,000
2004/04/20 474 474 472 474 22,000
2004/04/19 471 471 469 470 14,000
2004/04/16 472 473 470 470 22,000
2004/04/15 472 473 470 470 28,000
2004/04/14 465 471 465 471 27,000
2004/04/13 466 469 464 464 52,000
2004/04/12 464 470 464 466 29,000
2004/04/09 473 473 466 466 25,000
2004/04/08 470 470 465 470 50,000
2004/04/07 476 476 470 475 36,000
2004/04/06 472 475 470 475 48,000
2004/04/05 474 474 468 472 26,000
2004/04/02 471 475 468 470 26,000
2004/04/01 472 474 465 471 56,000
2004/03/31 470 475 466 470 16,000
2004/03/30 478 478 470 474 37,000
2004/03/29 483 483 465 474 57,000
2004/03/26 476 490 475 478 46,000
2004/03/25 499 502 490 501 174,000
2004/03/24 496 497 495 497 81,000
2004/03/23 493 498 490 496 75,000
2004/03/22 497 499 493 497 72,000
2004/03/19 497 497 490 493 42,000
2004/03/18 501 506 495 495 107,000
2004/03/17 494 499 494 499 29,000
2004/03/16 498 499 493 494 26,000
2004/03/15 488 497 488 496 90,000
2004/03/12 484 487 482 485 29,000
2004/03/11 483 487 480 487 48,000
2004/03/10 490 494 485 485 27,000
2004/03/09 489 495 488 490 34,000
2004/03/08 488 490 485 489 24,000
2004/03/05 481 488 481 488 26,000
2004/03/04 489 489 478 480 34,000
2004/03/03 481 491 480 489 52,000
2004/03/02 479 484 475 484 66,000
2004/03/01 470 475 463 475 72,000
2004/02/27 467 473 467 473 40,000
2004/02/26 468 468 462 466 22,000
2004/02/25 465 469 459 466 80,000
2004/02/24 465 469 455 468 134,000
2004/02/23 483 483 470 473 188,000
2004/02/20 492 495 490 495 69,000
2004/02/19 493 496 481 487 77,000
2004/02/18 498 499 494 494 42,000
2004/02/17 491 499 491 499 71,000
2004/02/16 494 500 491 498 57,000
2004/02/13 496 500 493 494 57,000
2004/02/12 499 500 490 500 22,000
2004/02/10 496 501 495 497 31,000
2004/02/09 499 500 495 495 32,000
2004/02/06 497 502 496 499 43,000
2004/02/05 489 495 489 495 29,000
2004/02/04 503 505 490 499 71,000
2004/02/03 507 510 495 503 99,000
2004/02/02 504 513 504 505 52,000
2004/01/30 505 511 505 511 48,000
2004/01/29 516 516 501 509 58,000
2004/01/28 495 519 492 515 59,000
2004/01/27 500 504 489 500 127,000
2004/01/26 525 534 495 506 271,000
2004/01/23 493 515 493 515 127,000
2004/01/22 479 510 479 490 256,000
2004/01/21 480 482 473 473 117,000
2004/01/20 491 495 478 478 195,000
2004/01/19 476 485 472 485 161,000
2004/01/16 460 478 459 469 213,000
2004/01/15 457 461 450 461 198,000
2004/01/14 425 457 424 457 456,000
2004/01/13 442 442 430 435 124,000
2004/01/09 450 450 443 443 76,000
2004/01/08 458 461 450 451 154,000
2004/01/07 464 469 452 457 61,000
2004/01/06 467 480 463 465 37,000
2004/01/05 445 460 445 460 20,000

このページの先頭へ