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 |
---|---|---|---|---|---|
2010/12/30 | 597 | 597 | 597 | 597 | 200 |
2010/12/29 | 600 | 602 | 597 | 602 | 900 |
2010/12/28 | 597 | 597 | 597 | 597 | 300 |
2010/12/27 | 597 | 597 | 597 | 597 | 300 |
2010/12/24 | 598 | 598 | 598 | 598 | 400 |
2010/12/22 | 598 | 601 | 597 | 601 | 1,600 |
2010/12/21 | 601 | 601 | 597 | 597 | 1,800 |
2010/12/20 | 598 | 603 | 598 | 603 | 800 |
2010/12/17 | 599 | 599 | 595 | 595 | 2,200 |
2010/12/16 | 598 | 598 | 595 | 595 | 200 |
2010/12/15 | 598 | 598 | 591 | 591 | 600 |
2010/12/14 | 596 | 599 | 596 | 599 | 900 |
2010/12/13 | 592 | 597 | 592 | 597 | 1,100 |
2010/12/10 | 573 | 581 | 573 | 581 | 17,600 |
2010/12/09 | 583 | 583 | 583 | 583 | 100 |
2010/12/08 | 578 | 581 | 578 | 581 | 2,200 |
2010/12/07 | 569 | 573 | 569 | 573 | 900 |
2010/12/06 | 567 | 567 | 567 | 567 | 200 |
2010/12/03 | 573 | 573 | 573 | 573 | 200 |
2010/12/02 | 573 | 573 | 573 | 573 | 200 |
2010/12/01 | 567 | 567 | 567 | 567 | 300 |
2010/11/30 | 566 | 574 | 566 | 574 | 1,600 |
2010/11/29 | 566 | 566 | 566 | 566 | 200 |
2010/11/26 | 559 | 559 | 559 | 559 | 100 |
2010/11/25 | 554 | 556 | 554 | 556 | 1,100 |
2010/11/24 | 554 | 558 | 552 | 554 | 1,700 |
2010/11/22 | 556 | 561 | 551 | 557 | 1,900 |
2010/11/19 | 558 | 558 | 554 | 554 | 600 |
2010/11/18 | 552 | 561 | 550 | 558 | 1,300 |
2010/11/17 | 551 | 555 | 551 | 555 | 300 |
2010/11/16 | 557 | 557 | 554 | 554 | 5,000 |
2010/11/15 | 566 | 566 | 566 | 566 | 100 |
2010/11/12 | 563 | 563 | 556 | 556 | 3,900 |
2010/11/11 | 559 | 567 | 559 | 567 | 300 |
2010/11/10 | 552 | 553 | 552 | 553 | 300 |
2010/11/09 | 544 | 551 | 544 | 549 | 2,100 |
2010/11/08 | 546 | 547 | 546 | 547 | 400 |
2010/11/05 | 541 | 541 | 538 | 538 | 200 |
2010/11/04 | 537 | 538 | 533 | 533 | 6,100 |
2010/11/02 | 531 | 531 | 531 | 531 | 100 |
2010/11/01 | 533 | 533 | 533 | 533 | 600 |
2010/10/29 | 547 | 547 | 547 | 547 | 200 |
2010/10/28 | 546 | 546 | 541 | 546 | 900 |
2010/10/27 | 548 | 548 | 542 | 545 | 8,700 |
2010/10/26 | 546 | 553 | 546 | 548 | 4,600 |
2010/10/25 | 546 | 546 | 546 | 546 | 300 |
2010/10/22 | 548 | 554 | 538 | 554 | 11,200 |
2010/10/21 | 545 | 545 | 545 | 545 | 100 |
2010/10/20 | 554 | 554 | 547 | 553 | 20,100 |
2010/10/19 | 558 | 558 | 551 | 551 | 400 |
2010/10/18 | 557 | 559 | 556 | 558 | 5,800 |
2010/10/15 | 557 | 562 | 557 | 562 | 400 |
2010/10/14 | 556 | 556 | 556 | 556 | 500 |
2010/10/13 | 556 | 558 | 556 | 556 | 5,800 |
2010/10/12 | 564 | 565 | 562 | 562 | 900 |
2010/10/08 | 569 | 569 | 567 | 567 | 400 |
2010/10/07 | 569 | 569 | 569 | 569 | 500 |
2010/10/06 | 569 | 569 | 569 | 569 | 100 |
2010/10/05 | 565 | 570 | 565 | 570 | 400 |
2010/10/04 | 573 | 573 | 567 | 567 | 300 |
2010/10/01 | 570 | 573 | 569 | 573 | 1,000 |
2010/09/30 | 580 | 580 | 571 | 574 | 600 |
2010/09/29 | 580 | 580 | 580 | 580 | 600 |
2010/09/28 | 581 | 581 | 579 | 579 | 200 |
2010/09/27 | 570 | 581 | 551 | 581 | 5,800 |
2010/09/24 | 569 | 573 | 568 | 568 | 700 |
2010/09/22 | 568 | 568 | 568 | 568 | 300 |
2010/09/21 | 576 | 576 | 566 | 567 | 1,500 |
2010/09/17 | 574 | 574 | 574 | 574 | 900 |
2010/09/16 | 576 | 576 | 576 | 576 | 200 |
2010/09/15 | 571 | 571 | 571 | 571 | 100 |
2010/09/14 | 563 | 566 | 563 | 566 | 4,100 |
2010/09/13 | 570 | 570 | 570 | 570 | 100 |
2010/09/10 | 587 | 587 | 585 | 585 | 14,000 |
2010/09/09 | 567 | 567 | 567 | 567 | 200 |
2010/09/08 | 561 | 561 | 561 | 561 | 200 |
2010/09/07 | 568 | 568 | 568 | 568 | 100 |
2010/09/06 | 562 | 562 | 562 | 562 | 100 |
2010/09/03 | 562 | 562 | 562 | 562 | 300 |
2010/09/02 | 562 | 562 | 562 | 562 | 1,000 |
2010/09/01 | 565 | 565 | 562 | 565 | 1,000 |
2010/08/31 | 569 | 569 | 569 | 569 | 400 |
2010/08/30 | 588 | 588 | 569 | 576 | 1,200 |
2010/08/27 | 566 | 584 | 566 | 584 | 1,800 |
2010/08/26 | 574 | 584 | 574 | 584 | 1,100 |
2010/08/25 | 574 | 574 | 574 | 574 | 100 |
2010/08/24 | 562 | 562 | 561 | 561 | 500 |
2010/08/23 | 566 | 566 | 563 | 563 | 800 |
2010/08/20 | 579 | 579 | 564 | 570 | 1,100 |
2010/08/19 | 566 | 579 | 566 | 579 | 800 |
2010/08/18 | 565 | 566 | 565 | 566 | 800 |
2010/08/17 | 564 | 564 | 564 | 564 | 500 |
2010/08/16 | 566 | 572 | 566 | 566 | 4,600 |
2010/08/13 | 568 | 568 | 562 | 563 | 1,700 |
2010/08/12 | 569 | 573 | 569 | 573 | 200 |
2010/08/11 | 569 | 569 | 569 | 569 | 100 |
2010/08/10 | 570 | 578 | 570 | 578 | 3,100 |
2010/08/09 | 574 | 574 | 574 | 574 | 200 |
2010/08/06 | 561 | 568 | 561 | 568 | 300 |
2010/08/05 | 565 | 565 | 560 | 560 | 200 |
2010/08/04 | 573 | 573 | 573 | 573 | 200 |
2010/08/03 | 583 | 583 | 580 | 580 | 1,100 |
2010/08/02 | 563 | 573 | 563 | 573 | 500 |
2010/07/30 | 566 | 573 | 550 | 573 | 1,700 |
2010/07/29 | 568 | 577 | 568 | 570 | 1,200 |
2010/07/28 | 576 | 586 | 575 | 581 | 2,000 |
2010/07/27 | 575 | 575 | 575 | 575 | 100 |
2010/07/26 | 580 | 580 | 577 | 577 | 1,200 |
2010/07/23 | 577 | 577 | 577 | 577 | 100 |
2010/07/22 | 585 | 586 | 577 | 577 | 500 |
2010/07/21 | 575 | 575 | 575 | 575 | 800 |
2010/07/20 | 580 | 580 | 580 | 580 | 300 |
2010/07/16 | 584 | 584 | 581 | 581 | 600 |
2010/07/15 | 574 | 578 | 574 | 574 | 1,400 |
2010/07/14 | 573 | 578 | 573 | 578 | 400 |
2010/07/13 | 585 | 585 | 572 | 572 | 1,600 |
2010/07/12 | 575 | 575 | 575 | 575 | 200 |
2010/07/09 | 579 | 583 | 579 | 583 | 300 |
2010/07/08 | 575 | 576 | 575 | 576 | 600 |
2010/07/07 | 579 | 579 | 574 | 574 | 500 |
2010/07/06 | 580 | 580 | 580 | 580 | 600 |
2010/07/05 | 573 | 580 | 570 | 580 | 1,100 |
2010/07/02 | 572 | 582 | 572 | 575 | 700 |
2010/07/01 | 579 | 582 | 579 | 580 | 500 |
2010/06/30 | 588 | 588 | 584 | 587 | 800 |
2010/06/29 | 597 | 597 | 588 | 595 | 700 |
2010/06/28 | 590 | 590 | 590 | 590 | 800 |
2010/06/25 | 584 | 590 | 584 | 590 | 600 |
2010/06/24 | 588 | 588 | 588 | 588 | 100 |
2010/06/23 | 591 | 591 | 588 | 588 | 200 |
2010/06/22 | 597 | 597 | 597 | 597 | 100 |
2010/06/21 | 594 | 595 | 594 | 595 | 500 |
2010/06/18 | 596 | 596 | 596 | 596 | 800 |
2010/06/17 | 590 | 594 | 590 | 591 | 400 |
2010/06/16 | 593 | 594 | 593 | 594 | 700 |
2010/06/15 | 587 | 595 | 587 | 593 | 300 |
2010/06/14 | 588 | 592 | 588 | 590 | 4,200 |
2010/06/11 | 595 | 595 | 589 | 589 | 12,200 |
2010/06/10 | 589 | 589 | 589 | 589 | 100 |
2010/06/09 | 576 | 581 | 576 | 581 | 300 |
2010/06/08 | 576 | 580 | 575 | 576 | 1,600 |
2010/06/07 | 576 | 576 | 573 | 576 | 2,400 |
2010/06/04 | 582 | 582 | 580 | 580 | 300 |
2010/06/03 | 576 | 578 | 575 | 578 | 600 |
2010/06/02 | 573 | 574 | 573 | 574 | 500 |
2010/06/01 | 570 | 573 | 570 | 573 | 700 |
2010/05/31 | 568 | 570 | 568 | 570 | 800 |
2010/05/28 | 568 | 568 | 568 | 568 | 200 |
2010/05/27 | 557 | 560 | 557 | 558 | 1,700 |
2010/05/26 | 562 | 565 | 561 | 565 | 1,600 |
2010/05/25 | 566 | 572 | 563 | 572 | 1,500 |
2010/05/24 | 562 | 566 | 562 | 566 | 1,400 |
2010/05/21 | 564 | 568 | 544 | 562 | 4,500 |
2010/05/20 | 564 | 564 | 564 | 564 | 200 |
2010/05/19 | 574 | 574 | 574 | 574 | 700 |
2010/05/18 | 570 | 577 | 570 | 577 | 1,300 |
2010/05/17 | 571 | 571 | 571 | 571 | 1,000 |
2010/05/14 | 576 | 576 | 571 | 572 | 2,100 |
2010/05/13 | 572 | 578 | 572 | 578 | 1,900 |
2010/05/12 | 570 | 577 | 570 | 577 | 200 |
2010/05/11 | 564 | 570 | 564 | 570 | 500 |
2010/05/10 | 562 | 574 | 562 | 574 | 400 |
2010/05/07 | 574 | 574 | 574 | 574 | 100 |
2010/05/06 | 585 | 585 | 574 | 574 | 700 |
2010/04/30 | 583 | 589 | 583 | 589 | 200 |
2010/04/28 | 584 | 589 | 584 | 589 | 1,000 |
2010/04/27 | 593 | 593 | 586 | 586 | 4,400 |
2010/04/26 | 592 | 595 | 586 | 591 | 1,700 |
2010/04/23 | 590 | 590 | 586 | 586 | 700 |
2010/04/22 | 588 | 588 | 586 | 586 | 400 |
2010/04/21 | 588 | 594 | 588 | 590 | 2,500 |
2010/04/20 | 582 | 582 | 582 | 582 | 100 |
2010/04/19 | 583 | 583 | 581 | 581 | 800 |
2010/04/16 | 584 | 588 | 584 | 588 | 1,200 |
2010/04/15 | 584 | 584 | 584 | 584 | 100 |
2010/04/14 | 584 | 584 | 584 | 584 | 2,800 |
2010/04/13 | 588 | 588 | 588 | 588 | 100 |
2010/04/12 | 586 | 586 | 583 | 583 | 1,400 |
2010/04/09 | 582 | 585 | 581 | 581 | 1,700 |
2010/04/08 | 583 | 583 | 582 | 582 | 2,000 |
2010/04/07 | 589 | 589 | 581 | 583 | 2,100 |
2010/04/06 | 584 | 584 | 581 | 581 | 1,800 |
2010/04/05 | 589 | 589 | 584 | 584 | 1,700 |
2010/04/02 | 590 | 590 | 590 | 590 | 900 |
2010/04/01 | 585 | 593 | 585 | 593 | 1,400 |
2010/03/31 | 581 | 586 | 581 | 583 | 2,400 |
2010/03/30 | 575 | 590 | 575 | 590 | 700 |
2010/03/29 | 581 | 581 | 581 | 581 | 100 |
2010/03/26 | 597 | 610 | 597 | 610 | 6,100 |
2010/03/25 | 600 | 608 | 600 | 608 | 3,100 |
2010/03/24 | 598 | 600 | 596 | 600 | 900 |
2010/03/23 | 598 | 598 | 596 | 596 | 400 |
2010/03/19 | 598 | 598 | 596 | 596 | 1,600 |
2010/03/18 | 599 | 599 | 595 | 595 | 400 |
2010/03/17 | 599 | 599 | 599 | 599 | 600 |
2010/03/16 | 591 | 596 | 591 | 596 | 400 |
2010/03/15 | 594 | 594 | 592 | 592 | 200 |
2010/03/12 | 589 | 595 | 589 | 595 | 10,600 |
2010/03/11 | 593 | 598 | 593 | 598 | 600 |
2010/03/10 | 593 | 593 | 589 | 589 | 1,200 |
2010/03/09 | 595 | 595 | 595 | 595 | 100 |
2010/03/08 | 595 | 595 | 591 | 594 | 6,700 |
2010/03/05 | 595 | 595 | 595 | 595 | 200 |
2010/03/04 | 596 | 597 | 588 | 591 | 6,300 |
2010/03/03 | 594 | 594 | 594 | 594 | 100 |
2010/03/02 | 584 | 585 | 583 | 585 | 1,200 |
2010/03/01 | 582 | 583 | 579 | 583 | 1,200 |
2010/02/26 | 583 | 583 | 579 | 583 | 1,300 |
2010/02/25 | 582 | 583 | 579 | 583 | 1,200 |
2010/02/24 | 580 | 580 | 577 | 578 | 1,100 |
2010/02/23 | 585 | 585 | 582 | 582 | 700 |
2010/02/22 | 586 | 586 | 577 | 581 | 1,600 |
2010/02/19 | 575 | 577 | 575 | 576 | 900 |
2010/02/18 | 576 | 576 | 573 | 573 | 2,200 |
2010/02/17 | 576 | 578 | 576 | 578 | 600 |
2010/02/16 | 573 | 574 | 573 | 574 | 200 |
2010/02/15 | 574 | 574 | 572 | 572 | 600 |
2010/02/12 | 571 | 571 | 571 | 571 | 3,100 |
2010/02/10 | 571 | 575 | 571 | 571 | 1,600 |
2010/02/09 | 570 | 570 | 570 | 570 | 200 |
2010/02/08 | 571 | 571 | 570 | 570 | 200 |
2010/02/05 | 580 | 580 | 571 | 571 | 900 |
2010/02/04 | 574 | 575 | 574 | 575 | 300 |
2010/02/03 | 571 | 576 | 571 | 572 | 500 |
2010/02/02 | 570 | 575 | 570 | 571 | 800 |
2010/02/01 | 570 | 577 | 570 | 577 | 1,500 |
2010/01/29 | 574 | 574 | 574 | 574 | 400 |
2010/01/28 | 574 | 574 | 568 | 568 | 800 |
2010/01/27 | 583 | 583 | 573 | 573 | 500 |
2010/01/26 | 606 | 606 | 570 | 573 | 1,600 |
2010/01/25 | 599 | 599 | 598 | 598 | 700 |
2010/01/22 | 587 | 587 | 577 | 577 | 300 |
2010/01/21 | 584 | 585 | 584 | 585 | 1,400 |
2010/01/20 | 584 | 584 | 584 | 584 | 200 |
2010/01/19 | 575 | 580 | 575 | 580 | 1,900 |
2010/01/18 | 577 | 577 | 577 | 577 | 600 |
2010/01/15 | 568 | 568 | 568 | 568 | 3,100 |
2010/01/14 | 574 | 574 | 574 | 574 | 500 |
2010/01/13 | 562 | 563 | 560 | 562 | 4,700 |
2010/01/12 | 573 | 573 | 564 | 564 | 1,100 |
2010/01/08 | 558 | 564 | 558 | 564 | 1,100 |
2010/01/07 | 558 | 558 | 558 | 558 | 100 |
2010/01/06 | 552 | 557 | 552 | 557 | 1,300 |
2010/01/05 | 554 | 554 | 554 | 554 | 100 |
2010/01/04 | 554 | 560 | 554 | 559 | 900 |