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 |
---|---|---|---|---|---|
2009/12/30 | 558 | 560 | 554 | 560 | 1,700 |
2009/12/29 | 559 | 559 | 558 | 558 | 500 |
2009/12/28 | 559 | 559 | 556 | 556 | 600 |
2009/12/25 | 560 | 560 | 560 | 560 | 400 |
2009/12/24 | 549 | 558 | 549 | 558 | 1,800 |
2009/12/22 | 555 | 555 | 550 | 550 | 200 |
2009/12/21 | 567 | 567 | 550 | 550 | 1,600 |
2009/12/18 | 559 | 559 | 559 | 559 | 800 |
2009/12/17 | 551 | 558 | 549 | 558 | 700 |
2009/12/16 | 542 | 547 | 542 | 547 | 2,100 |
2009/12/15 | 543 | 543 | 538 | 539 | 800 |
2009/12/14 | 539 | 545 | 538 | 545 | 1,700 |
2009/12/11 | 549 | 549 | 539 | 539 | 8,800 |
2009/12/10 | 536 | 539 | 534 | 539 | 700 |
2009/12/09 | 536 | 536 | 536 | 536 | 100 |
2009/12/08 | 534 | 535 | 534 | 534 | 1,900 |
2009/12/07 | 535 | 538 | 535 | 537 | 500 |
2009/12/04 | 533 | 534 | 533 | 533 | 300 |
2009/12/03 | 533 | 537 | 533 | 536 | 800 |
2009/12/02 | 532 | 532 | 530 | 530 | 2,900 |
2009/12/01 | 524 | 530 | 523 | 527 | 2,200 |
2009/11/30 | 525 | 526 | 523 | 525 | 1,000 |
2009/11/27 | 531 | 531 | 526 | 529 | 1,400 |
2009/11/26 | 528 | 532 | 528 | 532 | 300 |
2009/11/25 | 533 | 533 | 527 | 529 | 700 |
2009/11/24 | 526 | 526 | 522 | 522 | 2,000 |
2009/11/20 | 525 | 527 | 516 | 519 | 5,700 |
2009/11/19 | 512 | 515 | 509 | 515 | 10,700 |
2009/11/18 | 513 | 515 | 509 | 509 | 17,200 |
2009/11/17 | 528 | 531 | 520 | 523 | 3,400 |
2009/11/16 | 540 | 540 | 535 | 535 | 800 |
2009/11/13 | 545 | 545 | 542 | 543 | 4,000 |
2009/11/12 | 547 | 548 | 542 | 546 | 2,900 |
2009/11/11 | 540 | 547 | 540 | 547 | 1,800 |
2009/11/10 | 549 | 549 | 531 | 537 | 4,100 |
2009/11/09 | 556 | 556 | 547 | 547 | 2,800 |
2009/11/06 | 560 | 560 | 555 | 555 | 2,900 |
2009/11/05 | 559 | 560 | 558 | 560 | 4,200 |
2009/11/04 | 565 | 566 | 562 | 564 | 12,000 |
2009/11/02 | 551 | 570 | 551 | 565 | 7,700 |
2009/10/30 | 570 | 583 | 570 | 572 | 27,500 |
2009/10/29 | 592 | 592 | 589 | 589 | 800 |
2009/10/28 | 584 | 594 | 584 | 594 | 500 |
2009/10/27 | 599 | 599 | 594 | 594 | 800 |
2009/10/26 | 589 | 589 | 589 | 589 | 200 |
2009/10/23 | 599 | 599 | 587 | 587 | 500 |
2009/10/22 | 597 | 597 | 595 | 595 | 700 |
2009/10/21 | 596 | 599 | 596 | 599 | 700 |
2009/10/20 | 597 | 600 | 591 | 591 | 700 |
2009/10/19 | 598 | 598 | 598 | 598 | 1,100 |
2009/10/16 | 590 | 590 | 590 | 590 | 400 |
2009/10/15 | 596 | 596 | 596 | 596 | 200 |
2009/10/14 | 597 | 597 | 597 | 597 | 1,300 |
2009/10/13 | 596 | 596 | 596 | 596 | 200 |
2009/10/09 | 598 | 598 | 598 | 598 | 200 |
2009/10/08 | 599 | 599 | 599 | 599 | 200 |
2009/10/07 | 599 | 599 | 599 | 599 | 400 |
2009/10/06 | 599 | 599 | 599 | 599 | 200 |
2009/10/05 | 600 | 600 | 599 | 599 | 1,100 |
2009/10/02 | 591 | 599 | 591 | 599 | 300 |
2009/10/01 | 599 | 600 | 599 | 600 | 600 |
2009/09/30 | 605 | 605 | 605 | 605 | 1,000 |
2009/09/29 | 592 | 598 | 592 | 595 | 6,100 |
2009/09/28 | 598 | 598 | 588 | 588 | 400 |
2009/09/25 | 590 | 593 | 590 | 593 | 4,100 |
2009/09/24 | 595 | 600 | 595 | 600 | 2,600 |
2009/09/18 | 586 | 596 | 586 | 596 | 1,600 |
2009/09/17 | 589 | 596 | 589 | 596 | 1,200 |
2009/09/16 | 588 | 588 | 588 | 588 | 200 |
2009/09/15 | 591 | 594 | 589 | 593 | 4,500 |
2009/09/14 | 588 | 588 | 585 | 585 | 1,100 |
2009/09/11 | 598 | 598 | 598 | 598 | 10,400 |
2009/09/10 | 602 | 602 | 598 | 598 | 300 |
2009/09/09 | 609 | 609 | 592 | 592 | 600 |
2009/09/08 | 590 | 599 | 590 | 599 | 700 |
2009/09/07 | 585 | 585 | 581 | 581 | 300 |
2009/09/04 | 585 | 586 | 585 | 585 | 1,600 |
2009/09/03 | 592 | 593 | 592 | 593 | 1,400 |
2009/09/02 | 592 | 594 | 592 | 594 | 600 |
2009/09/01 | 602 | 602 | 602 | 602 | 100 |
2009/08/31 | 608 | 608 | 608 | 608 | 100 |
2009/08/28 | 600 | 600 | 595 | 600 | 9,100 |
2009/08/27 | 596 | 598 | 596 | 598 | 500 |
2009/08/26 | 604 | 604 | 604 | 604 | 100 |
2009/08/25 | 602 | 602 | 602 | 602 | 300 |
2009/08/24 | 607 | 607 | 606 | 606 | 1,100 |
2009/08/21 | 587 | 587 | 587 | 587 | 300 |
2009/08/20 | 596 | 596 | 596 | 596 | 100 |
2009/08/19 | 584 | 584 | 584 | 584 | 100 |
2009/08/18 | 593 | 593 | 593 | 593 | 100 |
2009/08/17 | 595 | 595 | 595 | 595 | 600 |
2009/08/14 | 582 | 594 | 582 | 594 | 2,300 |
2009/08/13 | 597 | 597 | 594 | 597 | 2,400 |
2009/08/12 | 591 | 597 | 591 | 592 | 1,900 |
2009/08/11 | 599 | 599 | 599 | 599 | 200 |
2009/08/10 | 607 | 607 | 599 | 599 | 400 |
2009/08/07 | 594 | 598 | 593 | 598 | 2,100 |
2009/08/06 | 598 | 598 | 598 | 598 | 100 |
2009/08/05 | 601 | 601 | 594 | 599 | 500 |
2009/08/04 | 593 | 600 | 592 | 600 | 1,700 |
2009/08/03 | 593 | 601 | 593 | 601 | 400 |
2009/07/31 | 595 | 595 | 595 | 595 | 100 |
2009/07/30 | 585 | 585 | 585 | 585 | 1,000 |
2009/07/29 | 580 | 580 | 580 | 580 | 100 |
2009/07/28 | 590 | 590 | 590 | 590 | 100 |
2009/07/27 | 606 | 606 | 599 | 599 | 200 |
2009/07/24 | 597 | 597 | 593 | 596 | 300 |
2009/07/23 | 596 | 596 | 596 | 596 | 200 |
2009/07/22 | 597 | 597 | 597 | 597 | 200 |
2009/07/21 | 597 | 597 | 597 | 597 | 200 |
2009/07/17 | 605 | 605 | 596 | 596 | 600 |
2009/07/16 | 600 | 601 | 595 | 595 | 300 |
2009/07/15 | 589 | 591 | 589 | 591 | 400 |
2009/07/14 | 586 | 588 | 586 | 587 | 900 |
2009/07/13 | 595 | 595 | 586 | 586 | 400 |
2009/07/10 | 586 | 586 | 585 | 585 | 1,400 |
2009/07/09 | 583 | 588 | 583 | 588 | 200 |
2009/07/08 | 594 | 594 | 591 | 593 | 1,600 |
2009/07/07 | 597 | 604 | 597 | 604 | 500 |
2009/07/06 | 598 | 598 | 597 | 597 | 600 |
2009/07/03 | 598 | 598 | 598 | 598 | 100 |
2009/07/02 | 598 | 598 | 598 | 598 | 300 |
2009/07/01 | 591 | 598 | 591 | 598 | 700 |
2009/06/30 | 590 | 601 | 590 | 601 | 2,200 |
2009/06/29 | 587 | 588 | 587 | 588 | 800 |
2009/06/26 | 586 | 592 | 586 | 592 | 1,800 |
2009/06/25 | 600 | 600 | 600 | 600 | 100 |
2009/06/24 | 590 | 590 | 590 | 590 | 600 |
2009/06/23 | 599 | 599 | 599 | 599 | 300 |
2009/06/22 | 592 | 592 | 592 | 592 | 600 |
2009/06/19 | 581 | 586 | 581 | 586 | 200 |
2009/06/18 | 586 | 590 | 585 | 590 | 600 |
2009/06/17 | 586 | 596 | 586 | 595 | 1,400 |
2009/06/16 | 592 | 592 | 585 | 586 | 800 |
2009/06/15 | 610 | 610 | 602 | 602 | 300 |
2009/06/12 | 604 | 610 | 602 | 610 | 11,600 |
2009/06/11 | 602 | 602 | 602 | 602 | 200 |
2009/06/10 | 572 | 572 | 572 | 572 | 100 |
2009/06/09 | 573 | 573 | 572 | 572 | 300 |
2009/06/08 | 572 | 572 | 572 | 572 | 100 |
2009/06/05 | 562 | 571 | 562 | 571 | 200 |
2009/06/04 | 569 | 569 | 569 | 569 | 300 |
2009/06/03 | 569 | 569 | 569 | 569 | 100 |
2009/06/02 | 579 | 579 | 579 | 579 | 600 |
2009/06/01 | 565 | 575 | 565 | 575 | 300 |
2009/05/29 | 556 | 560 | 556 | 560 | 200 |
2009/05/28 | 547 | 566 | 547 | 566 | 400 |
2009/05/27 | 566 | 566 | 557 | 557 | 300 |
2009/05/26 | 558 | 558 | 558 | 558 | 400 |
2009/05/25 | 556 | 566 | 556 | 557 | 300 |
2009/05/22 | 555 | 556 | 555 | 556 | 300 |
2009/05/21 | 546 | 548 | 546 | 548 | 500 |
2009/05/20 | 564 | 569 | 555 | 555 | 1,200 |
2009/05/19 | 554 | 554 | 554 | 554 | 600 |
2009/05/18 | 544 | 544 | 544 | 544 | 100 |
2009/05/15 | 548 | 550 | 548 | 549 | 3,100 |
2009/05/14 | 541 | 543 | 541 | 543 | 1,000 |
2009/05/13 | 542 | 546 | 542 | 546 | 200 |
2009/05/12 | 542 | 542 | 535 | 535 | 200 |
2009/05/11 | 542 | 544 | 542 | 543 | 800 |
2009/05/08 | 539 | 548 | 539 | 544 | 3,400 |
2009/05/07 | 540 | 540 | 538 | 538 | 300 |
2009/05/01 | 540 | 541 | 530 | 530 | 700 |
2009/04/30 | 545 | 545 | 532 | 532 | 1,200 |
2009/04/28 | 531 | 535 | 531 | 535 | 600 |
2009/04/27 | 532 | 541 | 532 | 541 | 400 |
2009/04/24 | 542 | 542 | 542 | 542 | 1,800 |
2009/04/23 | 536 | 536 | 527 | 527 | 500 |
2009/04/22 | 532 | 532 | 532 | 532 | 100 |
2009/04/21 | 523 | 524 | 523 | 524 | 800 |
2009/04/20 | 535 | 540 | 524 | 524 | 28,500 |
2009/04/17 | 531 | 531 | 522 | 522 | 2,000 |
2009/04/16 | 526 | 529 | 526 | 529 | 800 |
2009/04/15 | 519 | 525 | 519 | 525 | 200 |
2009/04/14 | 519 | 521 | 515 | 515 | 4,800 |
2009/04/13 | 525 | 535 | 525 | 535 | 1,000 |
2009/04/10 | 522 | 522 | 522 | 522 | 400 |
2009/04/09 | 533 | 533 | 533 | 533 | 400 |
2009/04/08 | 529 | 529 | 529 | 529 | 300 |
2009/04/07 | 543 | 543 | 527 | 527 | 3,600 |
2009/04/06 | 525 | 528 | 516 | 523 | 7,200 |
2009/04/03 | 537 | 537 | 534 | 534 | 400 |
2009/04/02 | 537 | 537 | 534 | 534 | 400 |
2009/04/01 | 520 | 532 | 520 | 532 | 400 |
2009/03/31 | 535 | 535 | 528 | 534 | 2,200 |
2009/03/30 | 538 | 538 | 529 | 529 | 1,100 |
2009/03/27 | 547 | 547 | 529 | 529 | 900 |
2009/03/26 | 537 | 537 | 537 | 537 | 300 |
2009/03/25 | 550 | 559 | 550 | 559 | 2,400 |
2009/03/24 | 538 | 538 | 536 | 537 | 5,000 |
2009/03/23 | 537 | 537 | 530 | 535 | 4,300 |
2009/03/19 | 530 | 538 | 530 | 538 | 400 |
2009/03/18 | 533 | 540 | 533 | 540 | 1,300 |
2009/03/17 | 542 | 542 | 531 | 531 | 1,400 |
2009/03/16 | 540 | 549 | 539 | 545 | 3,900 |
2009/03/13 | 522 | 532 | 522 | 530 | 14,500 |
2009/03/12 | 541 | 541 | 532 | 532 | 2,600 |
2009/03/11 | 550 | 550 | 548 | 548 | 900 |
2009/03/10 | 544 | 546 | 544 | 546 | 500 |
2009/03/09 | 566 | 566 | 565 | 565 | 200 |
2009/03/06 | 552 | 556 | 552 | 556 | 2,400 |
2009/03/05 | 542 | 542 | 542 | 542 | 200 |
2009/03/04 | 539 | 539 | 538 | 538 | 400 |
2009/03/03 | 550 | 552 | 541 | 543 | 1,900 |
2009/03/02 | 544 | 559 | 532 | 559 | 1,300 |
2009/02/27 | 557 | 557 | 549 | 549 | 1,500 |
2009/02/26 | 561 | 561 | 554 | 554 | 1,200 |
2009/02/25 | 560 | 560 | 541 | 551 | 700 |
2009/02/24 | 550 | 550 | 550 | 550 | 100 |
2009/02/23 | 550 | 550 | 550 | 550 | 100 |
2009/02/20 | 555 | 555 | 555 | 555 | 1,000 |
2009/02/19 | 555 | 555 | 552 | 552 | 1,000 |
2009/02/18 | 547 | 547 | 547 | 547 | 600 |
2009/02/17 | 518 | 518 | 518 | 518 | 100 |
2009/02/16 | 558 | 558 | 540 | 552 | 6,800 |
2009/02/13 | 517 | 517 | 517 | 517 | 100 |
2009/02/12 | 517 | 517 | 517 | 517 | 300 |
2009/02/10 | 555 | 555 | 535 | 535 | 1,200 |
2009/02/09 | 546 | 546 | 545 | 545 | 500 |
2009/02/06 | 551 | 551 | 546 | 546 | 300 |
2009/02/05 | 558 | 558 | 551 | 551 | 1,300 |
2009/02/04 | 546 | 548 | 536 | 548 | 2,000 |
2009/02/03 | 546 | 556 | 546 | 556 | 1,300 |
2009/02/02 | 552 | 552 | 541 | 541 | 500 |
2009/01/30 | 557 | 557 | 555 | 555 | 1,400 |
2009/01/29 | 560 | 560 | 557 | 557 | 4,000 |
2009/01/28 | 562 | 562 | 560 | 560 | 500 |
2009/01/27 | 559 | 559 | 559 | 559 | 200 |
2009/01/26 | 544 | 550 | 544 | 550 | 400 |
2009/01/23 | 559 | 559 | 548 | 553 | 400 |
2009/01/22 | 541 | 560 | 541 | 560 | 200 |
2009/01/21 | 568 | 568 | 546 | 550 | 800 |
2009/01/20 | 572 | 572 | 572 | 572 | 100 |
2009/01/19 | 571 | 572 | 571 | 572 | 400 |
2009/01/16 | 551 | 561 | 551 | 561 | 1,000 |
2009/01/15 | 533 | 555 | 533 | 545 | 2,900 |
2009/01/14 | 552 | 553 | 550 | 553 | 1,300 |
2009/01/13 | 550 | 564 | 549 | 551 | 3,000 |
2009/01/09 | 552 | 567 | 552 | 560 | 1,800 |
2009/01/08 | 567 | 579 | 567 | 569 | 3,500 |
2009/01/07 | 564 | 564 | 557 | 557 | 1,000 |
2009/01/06 | 563 | 563 | 563 | 563 | 100 |
2009/01/05 | 560 | 566 | 560 | 560 | 1,000 |