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 |
---|---|---|---|---|---|
2005/12/30 | 649 | 649 | 636 | 640 | 38,400 |
2005/12/29 | 634 | 645 | 634 | 640 | 56,800 |
2005/12/28 | 625 | 634 | 625 | 632 | 51,600 |
2005/12/27 | 623 | 625 | 620 | 625 | 31,200 |
2005/12/26 | 619 | 623 | 618 | 620 | 36,300 |
2005/12/22 | 622 | 622 | 615 | 618 | 29,200 |
2005/12/21 | 618 | 620 | 613 | 616 | 63,600 |
2005/12/20 | 598 | 619 | 597 | 615 | 66,800 |
2005/12/19 | 592 | 595 | 592 | 594 | 39,200 |
2005/12/16 | 593 | 594 | 591 | 591 | 27,300 |
2005/12/15 | 591 | 594 | 590 | 593 | 31,800 |
2005/12/14 | 595 | 595 | 592 | 594 | 20,800 |
2005/12/13 | 598 | 598 | 593 | 595 | 54,500 |
2005/12/12 | 595 | 596 | 594 | 596 | 22,800 |
2005/12/09 | 586 | 593 | 585 | 593 | 39,900 |
2005/12/08 | 592 | 592 | 588 | 589 | 34,000 |
2005/12/07 | 594 | 595 | 591 | 592 | 20,300 |
2005/12/06 | 596 | 596 | 592 | 592 | 25,900 |
2005/12/05 | 595 | 596 | 589 | 595 | 35,300 |
2005/12/02 | 589 | 590 | 585 | 589 | 23,700 |
2005/12/01 | 587 | 589 | 585 | 589 | 10,500 |
2005/11/30 | 586 | 587 | 584 | 587 | 4,500 |
2005/11/29 | 588 | 588 | 583 | 586 | 17,200 |
2005/11/28 | 590 | 590 | 586 | 589 | 15,300 |
2005/11/25 | 584 | 591 | 584 | 588 | 77,100 |
2005/11/24 | 584 | 584 | 580 | 584 | 46,600 |
2005/11/22 | 582 | 583 | 579 | 581 | 8,800 |
2005/11/21 | 583 | 585 | 581 | 583 | 26,800 |
2005/11/18 | 585 | 585 | 582 | 583 | 48,700 |
2005/11/17 | 585 | 586 | 581 | 582 | 15,100 |
2005/11/16 | 588 | 588 | 576 | 585 | 34,300 |
2005/11/15 | 586 | 588 | 581 | 588 | 24,500 |
2005/11/14 | 584 | 587 | 583 | 586 | 15,100 |
2005/11/11 | 591 | 591 | 580 | 583 | 19,800 |
2005/11/10 | 585 | 592 | 585 | 590 | 23,600 |
2005/11/09 | 581 | 585 | 581 | 583 | 19,600 |
2005/11/08 | 577 | 581 | 571 | 580 | 22,900 |
2005/11/07 | 577 | 579 | 570 | 574 | 28,400 |
2005/11/04 | 564 | 579 | 564 | 578 | 36,400 |
2005/11/02 | 558 | 563 | 558 | 561 | 30,600 |
2005/11/01 | 556 | 559 | 555 | 555 | 15,300 |
2005/10/31 | 561 | 562 | 550 | 555 | 35,700 |
2005/10/28 | 546 | 554 | 545 | 553 | 20,200 |
2005/10/27 | 551 | 555 | 546 | 546 | 77,300 |
2005/10/26 | 535 | 553 | 535 | 546 | 53,900 |
2005/10/25 | 536 | 536 | 534 | 536 | 16,000 |
2005/10/24 | 530 | 534 | 526 | 530 | 14,300 |
2005/10/21 | 536 | 536 | 526 | 536 | 11,500 |
2005/10/20 | 535 | 536 | 530 | 536 | 12,300 |
2005/10/19 | 537 | 537 | 525 | 530 | 16,000 |
2005/10/18 | 539 | 539 | 536 | 536 | 7,900 |
2005/10/17 | 536 | 541 | 534 | 540 | 9,100 |
2005/10/14 | 539 | 539 | 536 | 539 | 5,600 |
2005/10/13 | 540 | 540 | 531 | 535 | 21,000 |
2005/10/12 | 543 | 543 | 540 | 540 | 6,900 |
2005/10/11 | 542 | 542 | 540 | 542 | 17,800 |
2005/10/07 | 541 | 541 | 530 | 540 | 27,500 |
2005/10/06 | 541 | 543 | 536 | 536 | 23,800 |
2005/10/05 | 541 | 543 | 540 | 543 | 3,500 |
2005/10/04 | 540 | 543 | 540 | 543 | 4,000 |
2005/10/03 | 538 | 542 | 538 | 539 | 15,100 |
2005/09/30 | 535 | 542 | 535 | 542 | 31,000 |
2005/09/29 | 539 | 539 | 536 | 536 | 12,000 |
2005/09/28 | 524 | 540 | 524 | 540 | 35,000 |
2005/09/27 | 544 | 544 | 539 | 540 | 12,000 |
2005/09/26 | 529 | 544 | 529 | 544 | 15,000 |
2005/09/22 | 540 | 545 | 535 | 544 | 45,000 |
2005/09/21 | 530 | 541 | 530 | 541 | 50,000 |
2005/09/20 | 520 | 530 | 520 | 528 | 36,000 |
2005/09/16 | 514 | 517 | 514 | 517 | 13,000 |
2005/09/15 | 517 | 518 | 514 | 514 | 9,000 |
2005/09/14 | 516 | 516 | 516 | 516 | 6,000 |
2005/09/13 | 515 | 516 | 513 | 516 | 9,000 |
2005/09/12 | 511 | 516 | 511 | 512 | 13,000 |
2005/09/09 | 513 | 514 | 510 | 510 | 8,000 |
2005/09/08 | 513 | 513 | 513 | 513 | 1,000 |
2005/09/07 | 515 | 515 | 510 | 510 | 11,000 |
2005/09/06 | 515 | 515 | 515 | 515 | 10,000 |
2005/09/05 | 517 | 517 | 511 | 515 | 8,000 |
2005/09/02 | 514 | 516 | 514 | 514 | 9,000 |
2005/09/01 | 516 | 516 | 515 | 515 | 6,000 |
2005/08/31 | 514 | 516 | 514 | 516 | 12,000 |
2005/08/30 | 514 | 514 | 511 | 514 | 16,000 |
2005/08/29 | 517 | 517 | 515 | 515 | 25,000 |
2005/08/26 | 518 | 518 | 516 | 517 | 7,000 |
2005/08/25 | 518 | 518 | 512 | 514 | 22,000 |
2005/08/24 | 512 | 514 | 511 | 514 | 6,000 |
2005/08/23 | 512 | 515 | 512 | 513 | 19,000 |
2005/08/22 | 510 | 510 | 508 | 510 | 10,000 |
2005/08/19 | 512 | 512 | 508 | 509 | 24,000 |
2005/08/18 | 509 | 510 | 508 | 510 | 13,000 |
2005/08/17 | 509 | 509 | 505 | 508 | 19,000 |
2005/08/16 | 510 | 510 | 508 | 509 | 15,000 |
2005/08/15 | 506 | 507 | 505 | 507 | 4,000 |
2005/08/12 | 506 | 507 | 506 | 506 | 17,000 |
2005/08/11 | 502 | 506 | 501 | 506 | 14,000 |
2005/08/10 | 505 | 506 | 503 | 504 | 13,000 |
2005/08/09 | 498 | 504 | 485 | 504 | 31,000 |
2005/08/08 | 497 | 497 | 493 | 493 | 11,000 |
2005/08/05 | 500 | 503 | 498 | 501 | 29,000 |
2005/08/04 | 501 | 507 | 501 | 502 | 27,000 |
2005/08/03 | 502 | 506 | 502 | 506 | 24,000 |
2005/08/02 | 510 | 511 | 505 | 510 | 27,000 |
2005/08/01 | 509 | 512 | 509 | 512 | 13,000 |
2005/07/29 | 510 | 510 | 504 | 504 | 34,000 |
2005/07/28 | 510 | 510 | 505 | 505 | 12,000 |
2005/07/27 | 505 | 513 | 501 | 506 | 63,000 |
2005/07/26 | 500 | 501 | 500 | 500 | 5,000 |
2005/07/25 | 501 | 501 | 498 | 498 | 10,000 |
2005/07/22 | 502 | 502 | 500 | 501 | 33,000 |
2005/07/21 | 502 | 503 | 501 | 501 | 5,000 |
2005/07/20 | 503 | 503 | 501 | 503 | 17,000 |
2005/07/19 | 500 | 500 | 498 | 500 | 16,000 |
2005/07/15 | 501 | 501 | 500 | 500 | 9,000 |
2005/07/14 | 501 | 502 | 498 | 501 | 26,000 |
2005/07/13 | 500 | 502 | 500 | 501 | 10,000 |
2005/07/12 | 500 | 501 | 498 | 501 | 17,000 |
2005/07/11 | 499 | 500 | 497 | 500 | 14,000 |
2005/07/08 | 494 | 497 | 494 | 497 | 18,000 |
2005/07/07 | 499 | 499 | 497 | 497 | 40,000 |
2005/07/06 | 499 | 501 | 499 | 500 | 17,000 |
2005/07/05 | 496 | 498 | 496 | 498 | 12,000 |
2005/07/04 | 495 | 499 | 495 | 497 | 35,000 |
2005/07/01 | 493 | 495 | 489 | 495 | 96,000 |
2005/06/30 | 485 | 488 | 485 | 488 | 6,000 |
2005/06/29 | 485 | 485 | 485 | 485 | 3,000 |
2005/06/28 | 487 | 487 | 487 | 487 | 2,000 |
2005/06/27 | 487 | 487 | 486 | 487 | 20,000 |
2005/06/24 | 488 | 490 | 486 | 486 | 31,000 |
2005/06/23 | 486 | 486 | 485 | 486 | 28,000 |
2005/06/22 | 488 | 488 | 487 | 487 | 22,000 |
2005/06/21 | 489 | 489 | 487 | 487 | 21,000 |
2005/06/20 | 487 | 487 | 486 | 487 | 23,000 |
2005/06/17 | 482 | 485 | 482 | 483 | 28,000 |
2005/06/16 | 478 | 481 | 477 | 480 | 38,000 |
2005/06/15 | 475 | 477 | 475 | 477 | 4,000 |
2005/06/14 | 475 | 476 | 475 | 475 | 37,000 |
2005/06/13 | 473 | 474 | 472 | 474 | 9,000 |
2005/06/10 | 471 | 472 | 471 | 472 | 9,000 |
2005/06/09 | 471 | 471 | 468 | 468 | 29,000 |
2005/06/08 | 470 | 472 | 470 | 472 | 19,000 |
2005/06/07 | 472 | 473 | 471 | 471 | 24,000 |
2005/06/06 | 472 | 472 | 469 | 469 | 3,000 |
2005/06/03 | 472 | 472 | 468 | 468 | 9,000 |
2005/06/02 | 467 | 472 | 467 | 472 | 13,000 |
2005/06/01 | 470 | 470 | 467 | 467 | 2,000 |
2005/05/31 | 471 | 473 | 465 | 470 | 28,000 |
2005/05/30 | 475 | 475 | 467 | 470 | 13,000 |
2005/05/27 | 472 | 472 | 472 | 472 | 3,000 |
2005/05/26 | 463 | 474 | 462 | 474 | 15,000 |
2005/05/25 | 469 | 469 | 466 | 466 | 19,000 |
2005/05/24 | 472 | 472 | 470 | 470 | 6,000 |
2005/05/23 | 468 | 470 | 467 | 470 | 11,000 |
2005/05/20 | 477 | 477 | 466 | 466 | 25,000 |
2005/05/19 | 470 | 470 | 468 | 469 | 3,000 |
2005/05/18 | 475 | 475 | 469 | 469 | 4,000 |
2005/05/17 | 476 | 476 | 471 | 471 | 26,000 |
2005/05/16 | 480 | 480 | 475 | 475 | 30,000 |
2005/05/13 | 476 | 476 | 476 | 476 | 4,000 |
2005/05/12 | 478 | 479 | 477 | 478 | 13,000 |
2005/05/11 | 480 | 480 | 479 | 479 | 6,000 |
2005/05/10 | 480 | 480 | 479 | 479 | 3,000 |
2005/05/09 | 480 | 480 | 480 | 480 | 4,000 |
2005/05/06 | 481 | 481 | 477 | 480 | 16,000 |
2005/05/02 | 477 | 481 | 477 | 478 | 26,000 |
2005/04/28 | 470 | 470 | 470 | 470 | 2,000 |
2005/04/27 | 466 | 466 | 466 | 466 | 2,000 |
2005/04/26 | 467 | 467 | 467 | 467 | 1,000 |
2005/04/25 | 472 | 472 | 466 | 466 | 14,000 |
2005/04/22 | 472 | 472 | 467 | 467 | 5,000 |
2005/04/21 | 467 | 472 | 462 | 472 | 15,000 |
2005/04/20 | 475 | 475 | 467 | 467 | 12,000 |
2005/04/19 | 453 | 465 | 452 | 460 | 6,000 |
2005/04/18 | 462 | 463 | 447 | 455 | 23,000 |
2005/04/15 | 470 | 470 | 464 | 467 | 30,000 |
2005/04/14 | 476 | 476 | 471 | 471 | 31,000 |
2005/04/13 | 473 | 475 | 473 | 473 | 18,000 |
2005/04/12 | 474 | 475 | 473 | 473 | 13,000 |
2005/04/11 | 474 | 474 | 474 | 474 | 2,000 |
2005/04/08 | 473 | 475 | 473 | 473 | 24,000 |
2005/04/07 | 476 | 476 | 472 | 472 | 18,000 |
2005/04/06 | 470 | 470 | 470 | 470 | 2,000 |
2005/04/05 | 468 | 469 | 467 | 469 | 8,000 |
2005/04/04 | 465 | 482 | 464 | 464 | 29,000 |
2005/04/01 | 462 | 463 | 462 | 462 | 15,000 |
2005/03/31 | 452 | 461 | 451 | 461 | 29,000 |
2005/03/30 | 467 | 467 | 460 | 460 | 23,000 |
2005/03/29 | 474 | 480 | 469 | 469 | 34,000 |
2005/03/28 | 482 | 483 | 472 | 475 | 81,000 |
2005/03/25 | 499 | 501 | 498 | 501 | 123,000 |
2005/03/24 | 498 | 505 | 498 | 500 | 81,000 |
2005/03/23 | 505 | 505 | 500 | 503 | 76,000 |
2005/03/22 | 497 | 507 | 497 | 507 | 100,000 |
2005/03/18 | 497 | 498 | 495 | 497 | 45,000 |
2005/03/17 | 493 | 496 | 492 | 495 | 49,000 |
2005/03/16 | 494 | 494 | 493 | 494 | 24,000 |
2005/03/15 | 498 | 499 | 495 | 495 | 35,000 |
2005/03/14 | 499 | 499 | 498 | 498 | 24,000 |
2005/03/11 | 501 | 502 | 496 | 498 | 41,000 |
2005/03/10 | 495 | 500 | 495 | 500 | 78,000 |
2005/03/09 | 494 | 497 | 494 | 497 | 33,000 |
2005/03/08 | 493 | 495 | 492 | 493 | 34,000 |
2005/03/07 | 486 | 492 | 486 | 492 | 114,000 |
2005/03/04 | 485 | 486 | 485 | 486 | 19,000 |
2005/03/03 | 484 | 486 | 484 | 486 | 58,000 |
2005/03/02 | 484 | 485 | 484 | 484 | 23,000 |
2005/03/01 | 482 | 484 | 481 | 484 | 12,000 |
2005/02/28 | 481 | 483 | 480 | 483 | 17,000 |
2005/02/25 | 481 | 481 | 475 | 479 | 83,000 |
2005/02/24 | 480 | 480 | 479 | 480 | 11,000 |
2005/02/23 | 480 | 481 | 478 | 480 | 15,000 |
2005/02/22 | 480 | 485 | 480 | 480 | 37,000 |
2005/02/21 | 481 | 482 | 481 | 482 | 9,000 |
2005/02/18 | 484 | 484 | 481 | 482 | 20,000 |
2005/02/17 | 482 | 483 | 482 | 483 | 7,000 |
2005/02/16 | 484 | 484 | 481 | 481 | 17,000 |
2005/02/15 | 481 | 483 | 481 | 483 | 18,000 |
2005/02/14 | 480 | 480 | 479 | 479 | 12,000 |
2005/02/10 | 480 | 482 | 480 | 480 | 20,000 |
2005/02/09 | 479 | 481 | 479 | 480 | 8,000 |
2005/02/08 | 480 | 481 | 478 | 478 | 15,000 |
2005/02/07 | 476 | 481 | 476 | 480 | 21,000 |
2005/02/04 | 478 | 479 | 476 | 478 | 24,000 |
2005/02/03 | 474 | 478 | 474 | 478 | 19,000 |
2005/02/02 | 474 | 475 | 474 | 474 | 18,000 |
2005/02/01 | 468 | 475 | 468 | 474 | 23,000 |
2005/01/31 | 465 | 466 | 464 | 466 | 21,000 |
2005/01/28 | 463 | 465 | 463 | 465 | 6,000 |
2005/01/27 | 465 | 465 | 462 | 464 | 12,000 |
2005/01/26 | 461 | 464 | 461 | 464 | 6,000 |
2005/01/25 | 464 | 465 | 463 | 463 | 12,000 |
2005/01/24 | 463 | 463 | 463 | 463 | 4,000 |
2005/01/21 | 464 | 464 | 463 | 463 | 6,000 |
2005/01/20 | 466 | 466 | 462 | 462 | 39,000 |
2005/01/19 | 465 | 465 | 463 | 465 | 8,000 |
2005/01/18 | 464 | 465 | 463 | 463 | 11,000 |
2005/01/17 | 464 | 464 | 463 | 463 | 6,000 |
2005/01/14 | 461 | 463 | 460 | 462 | 23,000 |
2005/01/13 | 464 | 464 | 463 | 463 | 30,000 |
2005/01/12 | 465 | 468 | 465 | 465 | 42,000 |
2005/01/11 | 460 | 462 | 459 | 462 | 25,000 |
2005/01/07 | 459 | 460 | 458 | 458 | 22,000 |
2005/01/06 | 458 | 458 | 455 | 458 | 9,000 |
2005/01/05 | 455 | 458 | 455 | 458 | 5,000 |
2005/01/04 | 454 | 454 | 454 | 454 | 3,000 |