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 |
---|---|---|---|---|---|
2006/12/29 | 582 | 590 | 582 | 590 | 600 |
2006/12/28 | 580 | 580 | 580 | 580 | 1,200 |
2006/12/27 | 581 | 585 | 576 | 585 | 2,000 |
2006/12/26 | 584 | 584 | 576 | 576 | 1,100 |
2006/12/25 | 593 | 593 | 583 | 583 | 6,800 |
2006/12/22 | 593 | 593 | 586 | 590 | 6,500 |
2006/12/21 | 601 | 601 | 600 | 600 | 400 |
2006/12/20 | 618 | 619 | 600 | 600 | 48,700 |
2006/12/19 | 599 | 610 | 595 | 608 | 95,300 |
2006/12/18 | 595 | 600 | 576 | 590 | 88,000 |
2006/12/15 | 573 | 610 | 573 | 590 | 49,500 |
2006/12/14 | 563 | 565 | 555 | 560 | 16,300 |
2006/12/13 | 562 | 565 | 561 | 562 | 11,100 |
2006/12/12 | 562 | 562 | 555 | 562 | 27,400 |
2006/12/11 | 541 | 553 | 541 | 553 | 17,800 |
2006/12/08 | 550 | 558 | 550 | 552 | 3,800 |
2006/12/07 | 560 | 563 | 555 | 555 | 11,300 |
2006/12/06 | 561 | 563 | 550 | 556 | 7,600 |
2006/12/05 | 564 | 568 | 562 | 566 | 10,900 |
2006/12/04 | 545 | 563 | 545 | 563 | 23,400 |
2006/12/01 | 540 | 545 | 540 | 545 | 18,300 |
2006/11/30 | 540 | 540 | 526 | 537 | 11,900 |
2006/11/29 | 540 | 541 | 534 | 540 | 10,500 |
2006/11/28 | 540 | 540 | 528 | 540 | 3,700 |
2006/11/27 | 530 | 542 | 528 | 542 | 4,000 |
2006/11/24 | 541 | 541 | 527 | 527 | 10,500 |
2006/11/22 | 530 | 531 | 520 | 531 | 14,800 |
2006/11/21 | 523 | 530 | 519 | 530 | 2,800 |
2006/11/20 | 544 | 544 | 525 | 525 | 28,700 |
2006/11/17 | 545 | 546 | 541 | 542 | 2,700 |
2006/11/16 | 544 | 545 | 541 | 544 | 3,900 |
2006/11/15 | 546 | 546 | 541 | 543 | 1,800 |
2006/11/14 | 537 | 546 | 537 | 546 | 1,200 |
2006/11/13 | 539 | 540 | 536 | 536 | 7,100 |
2006/11/10 | 541 | 542 | 539 | 542 | 8,000 |
2006/11/09 | 545 | 550 | 541 | 541 | 5,900 |
2006/11/08 | 546 | 547 | 543 | 547 | 2,200 |
2006/11/07 | 549 | 549 | 545 | 548 | 6,300 |
2006/11/06 | 545 | 545 | 541 | 545 | 6,600 |
2006/11/02 | 548 | 548 | 543 | 544 | 2,400 |
2006/11/01 | 548 | 548 | 548 | 548 | 800 |
2006/10/31 | 546 | 549 | 543 | 548 | 3,900 |
2006/10/30 | 549 | 549 | 545 | 546 | 2,300 |
2006/10/27 | 549 | 549 | 545 | 545 | 2,400 |
2006/10/26 | 542 | 549 | 542 | 549 | 4,400 |
2006/10/25 | 550 | 550 | 545 | 545 | 12,500 |
2006/10/24 | 546 | 548 | 546 | 547 | 1,900 |
2006/10/23 | 549 | 549 | 541 | 549 | 19,100 |
2006/10/20 | 549 | 549 | 546 | 549 | 11,700 |
2006/10/19 | 545 | 550 | 545 | 549 | 16,300 |
2006/10/18 | 538 | 540 | 534 | 540 | 5,500 |
2006/10/17 | 535 | 535 | 535 | 535 | 6,200 |
2006/10/16 | 538 | 538 | 532 | 537 | 6,200 |
2006/10/13 | 538 | 539 | 534 | 539 | 5,800 |
2006/10/12 | 529 | 538 | 529 | 538 | 14,300 |
2006/10/11 | 541 | 541 | 530 | 539 | 16,700 |
2006/10/10 | 540 | 545 | 540 | 545 | 5,800 |
2006/10/06 | 543 | 545 | 543 | 545 | 2,800 |
2006/10/05 | 546 | 548 | 546 | 547 | 9,400 |
2006/10/04 | 545 | 547 | 545 | 545 | 4,600 |
2006/10/03 | 547 | 547 | 545 | 547 | 5,800 |
2006/10/02 | 546 | 548 | 546 | 548 | 4,800 |
2006/09/29 | 549 | 550 | 546 | 549 | 5,200 |
2006/09/28 | 538 | 549 | 538 | 549 | 14,400 |
2006/09/27 | 544 | 548 | 543 | 548 | 5,400 |
2006/09/26 | 546 | 546 | 544 | 544 | 9,000 |
2006/09/25 | 555 | 555 | 543 | 546 | 13,200 |
2006/09/22 | 552 | 552 | 544 | 549 | 15,300 |
2006/09/21 | 540 | 543 | 540 | 543 | 6,200 |
2006/09/20 | 550 | 551 | 541 | 541 | 26,000 |
2006/09/19 | 545 | 545 | 542 | 545 | 5,300 |
2006/09/15 | 553 | 553 | 548 | 553 | 17,200 |
2006/09/14 | 550 | 553 | 546 | 553 | 6,700 |
2006/09/13 | 550 | 553 | 550 | 550 | 5,400 |
2006/09/12 | 554 | 554 | 550 | 553 | 1,800 |
2006/09/11 | 555 | 555 | 553 | 553 | 2,600 |
2006/09/08 | 560 | 561 | 542 | 555 | 26,300 |
2006/09/07 | 564 | 570 | 560 | 564 | 1,800 |
2006/09/06 | 560 | 565 | 558 | 564 | 3,900 |
2006/09/05 | 554 | 560 | 553 | 559 | 13,900 |
2006/09/04 | 555 | 555 | 553 | 553 | 2,000 |
2006/09/01 | 554 | 554 | 553 | 554 | 1,800 |
2006/08/31 | 550 | 553 | 550 | 552 | 5,700 |
2006/08/30 | 548 | 551 | 548 | 550 | 1,700 |
2006/08/29 | 546 | 549 | 544 | 549 | 11,600 |
2006/08/28 | 549 | 549 | 545 | 545 | 9,200 |
2006/08/25 | 550 | 550 | 547 | 547 | 16,500 |
2006/08/24 | 546 | 549 | 545 | 549 | 1,600 |
2006/08/23 | 553 | 553 | 549 | 550 | 2,700 |
2006/08/22 | 551 | 553 | 551 | 552 | 3,500 |
2006/08/21 | 552 | 554 | 552 | 552 | 4,200 |
2006/08/18 | 550 | 553 | 550 | 551 | 22,700 |
2006/08/17 | 547 | 549 | 546 | 548 | 17,500 |
2006/08/16 | 544 | 547 | 544 | 545 | 6,900 |
2006/08/15 | 546 | 548 | 533 | 544 | 9,700 |
2006/08/14 | 542 | 544 | 541 | 544 | 13,800 |
2006/08/11 | 545 | 545 | 543 | 543 | 2,500 |
2006/08/10 | 542 | 546 | 542 | 544 | 9,000 |
2006/08/09 | 540 | 542 | 529 | 542 | 21,900 |
2006/08/08 | 540 | 540 | 530 | 540 | 14,900 |
2006/08/07 | 536 | 541 | 536 | 540 | 4,100 |
2006/08/04 | 540 | 540 | 538 | 540 | 3,000 |
2006/08/03 | 539 | 541 | 539 | 541 | 3,700 |
2006/08/02 | 536 | 540 | 536 | 540 | 1,300 |
2006/08/01 | 546 | 546 | 532 | 541 | 5,900 |
2006/07/31 | 519 | 542 | 519 | 542 | 12,900 |
2006/07/28 | 530 | 539 | 526 | 539 | 2,600 |
2006/07/27 | 537 | 537 | 534 | 535 | 4,500 |
2006/07/26 | 535 | 541 | 524 | 527 | 11,400 |
2006/07/25 | 545 | 545 | 532 | 535 | 8,700 |
2006/07/24 | 514 | 528 | 514 | 528 | 6,100 |
2006/07/21 | 535 | 535 | 526 | 532 | 5,100 |
2006/07/20 | 540 | 540 | 527 | 537 | 37,300 |
2006/07/19 | 521 | 530 | 521 | 530 | 4,600 |
2006/07/18 | 531 | 532 | 524 | 524 | 13,800 |
2006/07/14 | 540 | 542 | 539 | 542 | 4,600 |
2006/07/13 | 548 | 550 | 548 | 548 | 8,500 |
2006/07/12 | 559 | 560 | 551 | 555 | 7,800 |
2006/07/11 | 559 | 560 | 553 | 560 | 3,800 |
2006/07/10 | 556 | 565 | 555 | 560 | 7,500 |
2006/07/07 | 568 | 569 | 556 | 569 | 9,600 |
2006/07/06 | 568 | 571 | 556 | 568 | 15,000 |
2006/07/05 | 565 | 569 | 563 | 569 | 7,000 |
2006/07/04 | 572 | 576 | 572 | 575 | 7,900 |
2006/07/03 | 598 | 598 | 575 | 576 | 67,600 |
2006/06/30 | 566 | 571 | 552 | 571 | 3,200 |
2006/06/29 | 554 | 560 | 552 | 556 | 18,300 |
2006/06/28 | 563 | 565 | 556 | 558 | 11,600 |
2006/06/27 | 569 | 569 | 563 | 567 | 4,400 |
2006/06/26 | 578 | 580 | 562 | 577 | 8,700 |
2006/06/23 | 579 | 579 | 561 | 574 | 15,700 |
2006/06/22 | 568 | 570 | 558 | 563 | 16,600 |
2006/06/21 | 563 | 563 | 550 | 558 | 19,800 |
2006/06/20 | 548 | 548 | 540 | 543 | 11,100 |
2006/06/19 | 545 | 545 | 536 | 545 | 6,300 |
2006/06/16 | 531 | 549 | 531 | 545 | 5,200 |
2006/06/15 | 511 | 530 | 511 | 523 | 12,400 |
2006/06/14 | 503 | 509 | 501 | 509 | 10,400 |
2006/06/13 | 516 | 516 | 508 | 508 | 10,000 |
2006/06/12 | 515 | 515 | 504 | 512 | 15,000 |
2006/06/09 | 520 | 527 | 500 | 514 | 33,400 |
2006/06/08 | 512 | 525 | 499 | 525 | 57,500 |
2006/06/07 | 544 | 550 | 540 | 547 | 10,800 |
2006/06/06 | 561 | 561 | 550 | 556 | 14,900 |
2006/06/05 | 559 | 565 | 550 | 565 | 13,200 |
2006/06/02 | 565 | 566 | 550 | 559 | 14,400 |
2006/06/01 | 565 | 573 | 555 | 565 | 15,900 |
2006/05/31 | 570 | 575 | 561 | 570 | 3,200 |
2006/05/30 | 577 | 577 | 560 | 570 | 24,600 |
2006/05/29 | 588 | 588 | 580 | 581 | 5,300 |
2006/05/26 | 582 | 582 | 577 | 579 | 5,700 |
2006/05/25 | 586 | 586 | 578 | 580 | 15,200 |
2006/05/24 | 583 | 588 | 580 | 586 | 18,100 |
2006/05/23 | 600 | 600 | 584 | 589 | 18,300 |
2006/05/22 | 602 | 603 | 596 | 600 | 7,500 |
2006/05/19 | 593 | 598 | 583 | 595 | 18,100 |
2006/05/18 | 590 | 595 | 582 | 588 | 15,700 |
2006/05/17 | 601 | 602 | 590 | 595 | 30,400 |
2006/05/16 | 612 | 612 | 600 | 604 | 32,500 |
2006/05/15 | 609 | 622 | 605 | 622 | 26,500 |
2006/05/12 | 611 | 618 | 607 | 617 | 12,300 |
2006/05/11 | 623 | 623 | 619 | 620 | 4,200 |
2006/05/10 | 626 | 627 | 622 | 623 | 14,000 |
2006/05/09 | 623 | 623 | 619 | 623 | 7,300 |
2006/05/08 | 625 | 629 | 621 | 623 | 9,900 |
2006/05/02 | 622 | 623 | 620 | 622 | 4,100 |
2006/05/01 | 628 | 628 | 620 | 625 | 18,400 |
2006/04/28 | 629 | 629 | 617 | 627 | 7,000 |
2006/04/27 | 617 | 629 | 617 | 626 | 35,400 |
2006/04/26 | 607 | 615 | 607 | 615 | 5,800 |
2006/04/25 | 619 | 619 | 607 | 610 | 21,200 |
2006/04/24 | 620 | 620 | 608 | 615 | 18,900 |
2006/04/21 | 630 | 630 | 625 | 629 | 6,900 |
2006/04/20 | 634 | 634 | 620 | 632 | 21,900 |
2006/04/19 | 622 | 629 | 622 | 629 | 8,000 |
2006/04/18 | 620 | 629 | 617 | 629 | 21,500 |
2006/04/17 | 624 | 626 | 622 | 622 | 18,500 |
2006/04/14 | 627 | 629 | 622 | 624 | 21,700 |
2006/04/13 | 634 | 634 | 625 | 631 | 17,700 |
2006/04/12 | 636 | 637 | 634 | 636 | 24,200 |
2006/04/11 | 640 | 640 | 635 | 640 | 20,400 |
2006/04/10 | 640 | 643 | 637 | 640 | 16,700 |
2006/04/07 | 641 | 641 | 635 | 640 | 8,700 |
2006/04/06 | 626 | 640 | 625 | 637 | 39,100 |
2006/04/05 | 630 | 632 | 628 | 629 | 34,200 |
2006/04/04 | 643 | 643 | 624 | 634 | 38,500 |
2006/04/03 | 643 | 644 | 641 | 642 | 17,000 |
2006/03/31 | 645 | 645 | 643 | 643 | 9,000 |
2006/03/30 | 645 | 648 | 643 | 646 | 13,400 |
2006/03/29 | 641 | 648 | 641 | 642 | 22,200 |
2006/03/28 | 637 | 649 | 637 | 640 | 46,700 |
2006/03/27 | 665 | 668 | 660 | 662 | 64,000 |
2006/03/24 | 665 | 665 | 661 | 665 | 31,000 |
2006/03/23 | 668 | 668 | 661 | 661 | 39,400 |
2006/03/22 | 657 | 665 | 657 | 665 | 16,300 |
2006/03/20 | 663 | 668 | 650 | 658 | 40,300 |
2006/03/17 | 648 | 660 | 648 | 658 | 28,100 |
2006/03/16 | 654 | 654 | 647 | 650 | 13,900 |
2006/03/15 | 655 | 655 | 649 | 655 | 22,300 |
2006/03/14 | 656 | 658 | 650 | 653 | 16,400 |
2006/03/13 | 645 | 655 | 645 | 649 | 25,200 |
2006/03/10 | 645 | 645 | 642 | 644 | 15,200 |
2006/03/09 | 641 | 644 | 630 | 644 | 35,400 |
2006/03/08 | 648 | 649 | 644 | 644 | 8,000 |
2006/03/07 | 649 | 649 | 645 | 649 | 5,500 |
2006/03/06 | 648 | 648 | 645 | 648 | 4,800 |
2006/03/03 | 648 | 648 | 641 | 645 | 12,400 |
2006/03/02 | 649 | 650 | 648 | 649 | 8,000 |
2006/03/01 | 654 | 654 | 640 | 648 | 18,300 |
2006/02/28 | 661 | 662 | 655 | 658 | 12,600 |
2006/02/27 | 650 | 658 | 650 | 656 | 16,800 |
2006/02/24 | 653 | 653 | 646 | 650 | 14,100 |
2006/02/23 | 645 | 645 | 632 | 643 | 8,000 |
2006/02/22 | 621 | 647 | 621 | 632 | 12,200 |
2006/02/21 | 607 | 625 | 606 | 621 | 20,400 |
2006/02/20 | 639 | 639 | 601 | 607 | 40,700 |
2006/02/17 | 656 | 656 | 640 | 641 | 22,900 |
2006/02/16 | 659 | 659 | 650 | 654 | 13,000 |
2006/02/15 | 660 | 660 | 656 | 658 | 20,300 |
2006/02/14 | 650 | 656 | 645 | 656 | 40,300 |
2006/02/13 | 660 | 663 | 643 | 655 | 76,500 |
2006/02/10 | 686 | 688 | 660 | 670 | 52,500 |
2006/02/09 | 686 | 692 | 685 | 685 | 22,200 |
2006/02/08 | 690 | 690 | 687 | 690 | 10,100 |
2006/02/07 | 687 | 691 | 685 | 690 | 16,700 |
2006/02/06 | 691 | 691 | 686 | 690 | 18,100 |
2006/02/03 | 686 | 691 | 686 | 691 | 22,800 |
2006/02/02 | 690 | 692 | 685 | 691 | 29,600 |
2006/02/01 | 690 | 690 | 687 | 690 | 18,500 |
2006/01/31 | 692 | 693 | 688 | 690 | 19,800 |
2006/01/30 | 682 | 692 | 682 | 689 | 57,300 |
2006/01/27 | 677 | 683 | 677 | 681 | 40,500 |
2006/01/26 | 675 | 680 | 675 | 675 | 42,700 |
2006/01/25 | 673 | 674 | 664 | 673 | 69,900 |
2006/01/24 | 641 | 656 | 641 | 656 | 31,700 |
2006/01/23 | 650 | 650 | 640 | 643 | 37,000 |
2006/01/20 | 674 | 674 | 651 | 660 | 37,700 |
2006/01/19 | 615 | 652 | 615 | 651 | 52,500 |
2006/01/18 | 660 | 660 | 609 | 621 | 83,600 |
2006/01/17 | 668 | 673 | 662 | 663 | 51,100 |
2006/01/16 | 677 | 678 | 668 | 673 | 34,800 |
2006/01/13 | 681 | 683 | 677 | 678 | 26,900 |
2006/01/12 | 685 | 685 | 679 | 681 | 41,000 |
2006/01/11 | 695 | 695 | 675 | 684 | 58,300 |
2006/01/10 | 697 | 699 | 685 | 689 | 88,800 |
2006/01/06 | 667 | 680 | 667 | 678 | 87,600 |
2006/01/05 | 654 | 668 | 653 | 663 | 64,400 |
2006/01/04 | 642 | 653 | 642 | 653 | 24,700 |