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 |
---|---|---|---|---|---|
2007/12/28 | 535 | 538 | 535 | 538 | 1,100 |
2007/12/27 | 542 | 542 | 542 | 542 | 200 |
2007/12/26 | 532 | 532 | 532 | 532 | 200 |
2007/12/25 | 530 | 530 | 530 | 530 | 500 |
2007/12/21 | 530 | 530 | 530 | 530 | 1,000 |
2007/12/20 | 531 | 531 | 531 | 531 | 300 |
2007/12/19 | 540 | 540 | 532 | 538 | 4,900 |
2007/12/18 | 533 | 545 | 531 | 545 | 3,500 |
2007/12/17 | 540 | 540 | 540 | 540 | 10,000 |
2007/12/14 | 543 | 545 | 540 | 541 | 5,700 |
2007/12/13 | 542 | 542 | 542 | 542 | 1,000 |
2007/12/12 | 540 | 540 | 540 | 540 | 1,000 |
2007/12/11 | 550 | 550 | 546 | 550 | 15,300 |
2007/12/10 | 550 | 550 | 550 | 550 | 200 |
2007/12/07 | 553 | 553 | 553 | 553 | 100 |
2007/12/06 | 550 | 550 | 550 | 550 | 500 |
2007/12/05 | 543 | 550 | 543 | 544 | 3,600 |
2007/12/04 | 560 | 560 | 544 | 544 | 5,200 |
2007/12/03 | 560 | 560 | 548 | 553 | 3,200 |
2007/11/30 | 550 | 550 | 550 | 550 | 1,000 |
2007/11/29 | 551 | 551 | 551 | 551 | 100 |
2007/11/28 | 545 | 545 | 545 | 545 | 1,200 |
2007/11/27 | 539 | 541 | 536 | 537 | 1,200 |
2007/11/26 | 542 | 542 | 536 | 542 | 3,700 |
2007/11/22 | 535 | 535 | 535 | 535 | 100 |
2007/11/21 | 532 | 540 | 531 | 540 | 10,800 |
2007/11/20 | 525 | 525 | 525 | 525 | 600 |
2007/11/19 | 545 | 546 | 531 | 542 | 9,800 |
2007/11/16 | 540 | 540 | 535 | 540 | 5,600 |
2007/11/15 | 550 | 550 | 550 | 550 | 1,000 |
2007/11/14 | 534 | 534 | 534 | 534 | 500 |
2007/11/13 | 539 | 539 | 533 | 533 | 900 |
2007/11/12 | 549 | 550 | 538 | 538 | 19,400 |
2007/11/09 | 551 | 551 | 550 | 550 | 900 |
2007/11/08 | 551 | 555 | 548 | 555 | 8,700 |
2007/11/07 | 552 | 554 | 551 | 554 | 300 |
2007/11/06 | 550 | 550 | 550 | 550 | 300 |
2007/11/05 | 550 | 550 | 550 | 550 | 100 |
2007/11/02 | 549 | 549 | 549 | 549 | 100 |
2007/11/01 | 548 | 556 | 548 | 554 | 7,100 |
2007/10/31 | 555 | 555 | 552 | 555 | 2,200 |
2007/10/30 | 556 | 556 | 550 | 553 | 6,500 |
2007/10/29 | 555 | 556 | 555 | 556 | 4,600 |
2007/10/26 | 547 | 557 | 547 | 557 | 1,100 |
2007/10/25 | 547 | 547 | 547 | 547 | 600 |
2007/10/24 | 556 | 556 | 550 | 550 | 1,300 |
2007/10/23 | 566 | 566 | 566 | 566 | 200 |
2007/10/22 | 552 | 559 | 552 | 558 | 2,100 |
2007/10/19 | 570 | 570 | 560 | 565 | 14,000 |
2007/10/18 | 555 | 560 | 553 | 560 | 2,700 |
2007/10/17 | 555 | 560 | 555 | 555 | 5,200 |
2007/10/16 | 560 | 560 | 560 | 560 | 3,600 |
2007/10/15 | 560 | 568 | 560 | 566 | 5,100 |
2007/10/12 | 560 | 565 | 560 | 565 | 3,000 |
2007/10/11 | 552 | 561 | 552 | 560 | 1,100 |
2007/10/10 | 563 | 563 | 558 | 558 | 600 |
2007/10/09 | 564 | 564 | 561 | 561 | 4,100 |
2007/10/05 | 560 | 560 | 560 | 560 | 500 |
2007/10/04 | 559 | 560 | 551 | 555 | 4,700 |
2007/10/03 | 554 | 560 | 554 | 560 | 3,400 |
2007/10/02 | 560 | 560 | 560 | 560 | 100 |
2007/10/01 | 566 | 566 | 566 | 566 | 100 |
2007/09/28 | 560 | 568 | 560 | 568 | 600 |
2007/09/27 | 562 | 562 | 562 | 562 | 200 |
2007/09/26 | 557 | 560 | 551 | 551 | 700 |
2007/09/25 | 552 | 560 | 552 | 560 | 200 |
2007/09/21 | 565 | 565 | 550 | 550 | 3,000 |
2007/09/20 | 554 | 563 | 554 | 561 | 500 |
2007/09/19 | 560 | 560 | 551 | 560 | 4,200 |
2007/09/18 | 560 | 560 | 560 | 560 | 2,200 |
2007/09/14 | 556 | 556 | 555 | 555 | 400 |
2007/09/12 | 558 | 558 | 558 | 558 | 100 |
2007/09/11 | 555 | 555 | 555 | 555 | 1,000 |
2007/09/10 | 560 | 560 | 555 | 555 | 3,000 |
2007/09/07 | 560 | 560 | 560 | 560 | 200 |
2007/09/06 | 559 | 564 | 559 | 564 | 2,000 |
2007/09/05 | 564 | 564 | 564 | 564 | 100 |
2007/09/04 | 568 | 575 | 568 | 574 | 4,300 |
2007/09/03 | 559 | 569 | 559 | 564 | 8,600 |
2007/08/31 | 560 | 560 | 559 | 559 | 400 |
2007/08/30 | 563 | 563 | 558 | 558 | 1,700 |
2007/08/29 | 563 | 563 | 563 | 563 | 1,000 |
2007/08/28 | 566 | 571 | 563 | 563 | 3,700 |
2007/08/27 | 568 | 568 | 566 | 566 | 1,200 |
2007/08/24 | 569 | 573 | 563 | 566 | 900 |
2007/08/23 | 557 | 558 | 557 | 558 | 400 |
2007/08/22 | 556 | 558 | 552 | 552 | 2,400 |
2007/08/21 | 557 | 557 | 550 | 550 | 2,800 |
2007/08/20 | 567 | 568 | 557 | 557 | 2,800 |
2007/08/17 | 557 | 560 | 557 | 557 | 500 |
2007/08/16 | 574 | 574 | 556 | 567 | 8,400 |
2007/08/15 | 575 | 575 | 574 | 574 | 1,100 |
2007/08/14 | 570 | 570 | 570 | 570 | 100 |
2007/08/13 | 570 | 575 | 566 | 570 | 3,200 |
2007/08/10 | 569 | 570 | 568 | 570 | 7,000 |
2007/08/09 | 579 | 582 | 579 | 581 | 4,400 |
2007/08/08 | 566 | 566 | 566 | 566 | 1,200 |
2007/08/07 | 579 | 579 | 575 | 575 | 300 |
2007/08/06 | 569 | 569 | 569 | 569 | 300 |
2007/08/03 | 569 | 569 | 568 | 569 | 1,900 |
2007/08/02 | 569 | 569 | 569 | 569 | 1,300 |
2007/08/01 | 573 | 573 | 573 | 573 | 800 |
2007/07/31 | 573 | 578 | 573 | 578 | 1,600 |
2007/07/30 | 578 | 578 | 578 | 578 | 1,000 |
2007/07/27 | 585 | 585 | 583 | 583 | 3,100 |
2007/07/26 | 587 | 587 | 585 | 585 | 2,300 |
2007/07/25 | 588 | 588 | 587 | 588 | 3,100 |
2007/07/24 | 593 | 593 | 589 | 590 | 500 |
2007/07/23 | 592 | 593 | 591 | 593 | 1,300 |
2007/07/20 | 598 | 598 | 592 | 592 | 5,500 |
2007/07/19 | 597 | 597 | 592 | 592 | 300 |
2007/07/18 | 596 | 596 | 595 | 595 | 600 |
2007/07/17 | 592 | 592 | 592 | 592 | 1,300 |
2007/07/13 | 594 | 594 | 591 | 591 | 600 |
2007/07/12 | 591 | 591 | 590 | 590 | 1,100 |
2007/07/11 | 593 | 594 | 593 | 593 | 1,400 |
2007/07/10 | 595 | 595 | 594 | 594 | 200 |
2007/07/09 | 594 | 594 | 594 | 594 | 800 |
2007/07/06 | 598 | 598 | 593 | 593 | 3,100 |
2007/07/05 | 601 | 601 | 599 | 599 | 600 |
2007/07/04 | 600 | 600 | 600 | 600 | 100 |
2007/07/03 | 600 | 600 | 600 | 600 | 100 |
2007/07/02 | 601 | 615 | 599 | 599 | 7,000 |
2007/06/29 | 589 | 594 | 589 | 591 | 2,300 |
2007/06/28 | 588 | 589 | 588 | 588 | 2,100 |
2007/06/27 | 585 | 588 | 585 | 585 | 10,300 |
2007/06/26 | 586 | 588 | 585 | 585 | 1,900 |
2007/06/25 | 584 | 585 | 584 | 585 | 1,000 |
2007/06/22 | 582 | 585 | 580 | 585 | 1,900 |
2007/06/21 | 587 | 589 | 587 | 587 | 6,500 |
2007/06/20 | 584 | 587 | 580 | 580 | 1,500 |
2007/06/19 | 581 | 583 | 580 | 583 | 1,900 |
2007/06/18 | 581 | 584 | 580 | 580 | 1,800 |
2007/06/15 | 579 | 579 | 579 | 579 | 200 |
2007/06/14 | 575 | 577 | 575 | 577 | 3,400 |
2007/06/13 | 574 | 574 | 574 | 574 | 100 |
2007/06/12 | 574 | 574 | 574 | 574 | 3,700 |
2007/06/11 | 575 | 577 | 575 | 577 | 1,300 |
2007/06/08 | 572 | 572 | 571 | 571 | 1,300 |
2007/06/07 | 571 | 571 | 571 | 571 | 1,500 |
2007/06/06 | 575 | 575 | 571 | 571 | 1,500 |
2007/06/05 | 572 | 573 | 572 | 573 | 1,600 |
2007/06/04 | 571 | 571 | 571 | 571 | 5,200 |
2007/06/01 | 574 | 574 | 570 | 570 | 7,500 |
2007/05/31 | 575 | 575 | 575 | 575 | 100 |
2007/05/30 | 570 | 575 | 569 | 570 | 6,000 |
2007/05/29 | 570 | 570 | 570 | 570 | 3,200 |
2007/05/28 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/25 | 570 | 570 | 570 | 570 | 200 |
2007/05/24 | 573 | 574 | 572 | 572 | 3,500 |
2007/05/23 | 571 | 573 | 571 | 573 | 400 |
2007/05/22 | 571 | 571 | 570 | 570 | 1,200 |
2007/05/21 | 571 | 571 | 568 | 568 | 1,700 |
2007/05/18 | 576 | 576 | 576 | 576 | 1,600 |
2007/05/17 | 572 | 575 | 572 | 575 | 1,700 |
2007/05/16 | 574 | 574 | 571 | 571 | 6,200 |
2007/05/15 | 574 | 577 | 574 | 577 | 2,900 |
2007/05/14 | 577 | 577 | 574 | 574 | 6,800 |
2007/05/11 | 577 | 577 | 577 | 577 | 2,000 |
2007/05/10 | 586 | 586 | 577 | 577 | 6,800 |
2007/05/09 | 577 | 582 | 577 | 582 | 3,600 |
2007/05/08 | 580 | 580 | 575 | 577 | 6,700 |
2007/05/07 | 588 | 588 | 583 | 583 | 3,100 |
2007/05/02 | 583 | 583 | 583 | 583 | 100 |
2007/05/01 | 576 | 576 | 572 | 575 | 3,500 |
2007/04/27 | 580 | 580 | 570 | 571 | 3,900 |
2007/04/26 | 570 | 574 | 570 | 571 | 2,300 |
2007/04/25 | 573 | 573 | 570 | 570 | 3,100 |
2007/04/24 | 572 | 573 | 568 | 568 | 4,300 |
2007/04/23 | 573 | 573 | 570 | 570 | 4,000 |
2007/04/20 | 568 | 568 | 568 | 568 | 1,000 |
2007/04/19 | 569 | 570 | 566 | 568 | 3,200 |
2007/04/18 | 572 | 572 | 570 | 570 | 1,100 |
2007/04/17 | 569 | 575 | 564 | 570 | 5,000 |
2007/04/16 | 576 | 576 | 570 | 570 | 2,600 |
2007/04/13 | 564 | 574 | 563 | 574 | 5,100 |
2007/04/12 | 570 | 570 | 566 | 566 | 2,100 |
2007/04/11 | 568 | 569 | 568 | 569 | 1,300 |
2007/04/10 | 569 | 569 | 569 | 569 | 200 |
2007/04/09 | 573 | 573 | 569 | 570 | 2,600 |
2007/04/06 | 572 | 588 | 572 | 573 | 2,300 |
2007/04/05 | 569 | 570 | 567 | 567 | 4,600 |
2007/04/04 | 572 | 572 | 570 | 570 | 300 |
2007/04/03 | 572 | 572 | 572 | 572 | 600 |
2007/04/02 | 574 | 578 | 573 | 573 | 6,200 |
2007/03/30 | 579 | 579 | 573 | 573 | 400 |
2007/03/29 | 573 | 573 | 572 | 572 | 1,700 |
2007/03/28 | 577 | 580 | 576 | 576 | 3,500 |
2007/03/27 | 580 | 581 | 577 | 578 | 4,400 |
2007/03/26 | 598 | 601 | 597 | 597 | 2,800 |
2007/03/23 | 600 | 601 | 598 | 601 | 7,000 |
2007/03/22 | 599 | 600 | 597 | 600 | 16,600 |
2007/03/20 | 598 | 599 | 598 | 598 | 21,400 |
2007/03/19 | 599 | 599 | 599 | 599 | 2,100 |
2007/03/16 | 595 | 600 | 594 | 599 | 2,100 |
2007/03/15 | 600 | 602 | 599 | 599 | 4,300 |
2007/03/14 | 604 | 604 | 589 | 589 | 6,400 |
2007/03/13 | 601 | 603 | 601 | 603 | 500 |
2007/03/12 | 605 | 605 | 603 | 603 | 2,500 |
2007/03/09 | 605 | 605 | 605 | 605 | 3,100 |
2007/03/08 | 600 | 605 | 586 | 605 | 6,100 |
2007/03/07 | 605 | 606 | 599 | 605 | 5,000 |
2007/03/06 | 590 | 600 | 585 | 600 | 1,800 |
2007/03/05 | 598 | 598 | 586 | 590 | 10,200 |
2007/03/02 | 600 | 603 | 600 | 603 | 1,800 |
2007/03/01 | 605 | 605 | 595 | 604 | 2,800 |
2007/02/28 | 600 | 602 | 590 | 602 | 14,800 |
2007/02/27 | 608 | 609 | 607 | 607 | 5,800 |
2007/02/26 | 606 | 609 | 605 | 609 | 29,900 |
2007/02/23 | 604 | 605 | 604 | 605 | 29,700 |
2007/02/22 | 603 | 605 | 600 | 605 | 16,400 |
2007/02/21 | 603 | 603 | 603 | 603 | 3,500 |
2007/02/20 | 605 | 605 | 603 | 603 | 26,900 |
2007/02/19 | 605 | 605 | 605 | 605 | 10,700 |
2007/02/16 | 605 | 605 | 604 | 605 | 19,100 |
2007/02/15 | 605 | 605 | 604 | 605 | 2,900 |
2007/02/14 | 603 | 605 | 603 | 605 | 8,200 |
2007/02/13 | 600 | 605 | 600 | 603 | 20,100 |
2007/02/09 | 591 | 600 | 591 | 600 | 1,900 |
2007/02/08 | 596 | 596 | 596 | 596 | 800 |
2007/02/07 | 599 | 599 | 595 | 596 | 3,200 |
2007/02/06 | 600 | 600 | 599 | 599 | 1,300 |
2007/02/05 | 600 | 600 | 600 | 600 | 1,100 |
2007/02/02 | 602 | 604 | 599 | 600 | 4,300 |
2007/02/01 | 600 | 602 | 600 | 602 | 1,600 |
2007/01/31 | 603 | 603 | 603 | 603 | 100 |
2007/01/30 | 600 | 604 | 575 | 592 | 21,200 |
2007/01/29 | 595 | 600 | 595 | 596 | 11,000 |
2007/01/26 | 588 | 597 | 585 | 597 | 1,300 |
2007/01/25 | 595 | 595 | 587 | 587 | 4,100 |
2007/01/24 | 587 | 592 | 586 | 586 | 2,100 |
2007/01/23 | 589 | 590 | 589 | 590 | 1,000 |
2007/01/22 | 595 | 595 | 589 | 595 | 2,600 |
2007/01/19 | 591 | 595 | 591 | 595 | 400 |
2007/01/18 | 590 | 593 | 590 | 593 | 700 |
2007/01/17 | 590 | 592 | 585 | 585 | 800 |
2007/01/16 | 585 | 585 | 585 | 585 | 300 |
2007/01/15 | 585 | 585 | 585 | 585 | 200 |
2007/01/12 | 590 | 590 | 590 | 590 | 100 |
2007/01/11 | 584 | 595 | 584 | 589 | 6,700 |
2007/01/10 | 590 | 590 | 584 | 584 | 900 |
2007/01/09 | 590 | 598 | 590 | 595 | 800 |
2007/01/05 | 582 | 582 | 582 | 582 | 600 |
2007/01/04 | 581 | 581 | 581 | 581 | 100 |