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 |
---|---|---|---|---|---|
2013/12/30 | 848 | 849 | 820 | 832 | 52,600 |
2013/12/27 | 781 | 800 | 781 | 795 | 21,000 |
2013/12/26 | 762 | 790 | 756 | 773 | 30,000 |
2013/12/25 | 753 | 756 | 750 | 754 | 47,800 |
2013/12/24 | 750 | 754 | 747 | 754 | 27,600 |
2013/12/20 | 754 | 756 | 750 | 750 | 44,800 |
2013/12/19 | 758 | 758 | 746 | 757 | 30,200 |
2013/12/18 | 757 | 759 | 745 | 759 | 45,100 |
2013/12/17 | 762 | 762 | 753 | 758 | 30,500 |
2013/12/16 | 759 | 759 | 749 | 758 | 31,400 |
2013/12/13 | 755 | 763 | 752 | 759 | 72,600 |
2013/12/12 | 758 | 761 | 754 | 755 | 27,600 |
2013/12/11 | 760 | 760 | 753 | 754 | 30,200 |
2013/12/10 | 757 | 758 | 754 | 755 | 24,200 |
2013/12/09 | 759 | 760 | 754 | 755 | 17,500 |
2013/12/06 | 755 | 759 | 751 | 755 | 16,500 |
2013/12/05 | 755 | 759 | 752 | 755 | 11,600 |
2013/12/04 | 760 | 760 | 751 | 752 | 12,800 |
2013/12/03 | 760 | 762 | 754 | 758 | 14,800 |
2013/12/02 | 759 | 765 | 749 | 753 | 27,900 |
2013/11/29 | 756 | 759 | 756 | 759 | 6,400 |
2013/11/28 | 755 | 759 | 755 | 756 | 10,400 |
2013/11/27 | 758 | 759 | 754 | 757 | 14,000 |
2013/11/26 | 753 | 760 | 752 | 760 | 21,200 |
2013/11/25 | 760 | 760 | 756 | 758 | 18,900 |
2013/11/22 | 752 | 760 | 752 | 758 | 43,900 |
2013/11/21 | 750 | 755 | 749 | 752 | 24,100 |
2013/11/20 | 750 | 752 | 745 | 749 | 25,500 |
2013/11/19 | 750 | 750 | 747 | 749 | 15,000 |
2013/11/18 | 753 | 753 | 747 | 748 | 19,200 |
2013/11/15 | 745 | 755 | 745 | 749 | 23,700 |
2013/11/14 | 750 | 750 | 744 | 745 | 23,200 |
2013/11/13 | 750 | 751 | 743 | 745 | 8,700 |
2013/11/12 | 748 | 751 | 727 | 749 | 13,500 |
2013/11/11 | 749 | 751 | 739 | 739 | 28,000 |
2013/11/08 | 755 | 755 | 745 | 747 | 16,300 |
2013/11/07 | 771 | 771 | 755 | 760 | 13,200 |
2013/11/06 | 773 | 774 | 760 | 770 | 9,700 |
2013/11/05 | 763 | 775 | 763 | 770 | 7,500 |
2013/11/01 | 764 | 765 | 760 | 760 | 8,800 |
2013/10/31 | 761 | 765 | 760 | 764 | 6,100 |
2013/10/30 | 762 | 770 | 762 | 770 | 14,500 |
2013/10/29 | 774 | 774 | 760 | 760 | 7,200 |
2013/10/28 | 774 | 775 | 765 | 770 | 8,900 |
2013/10/25 | 780 | 780 | 766 | 767 | 17,400 |
2013/10/24 | 770 | 775 | 766 | 775 | 9,600 |
2013/10/23 | 775 | 775 | 761 | 769 | 12,200 |
2013/10/22 | 775 | 777 | 767 | 777 | 7,800 |
2013/10/21 | 774 | 775 | 767 | 774 | 8,100 |
2013/10/18 | 775 | 780 | 767 | 773 | 43,400 |
2013/10/17 | 767 | 774 | 767 | 773 | 10,800 |
2013/10/16 | 772 | 772 | 763 | 767 | 11,500 |
2013/10/15 | 769 | 770 | 765 | 770 | 9,300 |
2013/10/11 | 757 | 768 | 755 | 768 | 9,800 |
2013/10/10 | 751 | 756 | 749 | 756 | 3,100 |
2013/10/09 | 760 | 760 | 750 | 754 | 12,000 |
2013/10/08 | 752 | 753 | 745 | 750 | 3,000 |
2013/10/07 | 755 | 767 | 754 | 760 | 7,500 |
2013/10/04 | 750 | 768 | 750 | 755 | 7,200 |
2013/10/03 | 750 | 756 | 750 | 753 | 11,700 |
2013/10/02 | 767 | 767 | 750 | 754 | 9,100 |
2013/10/01 | 753 | 759 | 751 | 752 | 3,700 |
2013/09/30 | 765 | 765 | 750 | 758 | 9,100 |
2013/09/27 | 749 | 775 | 749 | 772 | 11,900 |
2013/09/26 | 757 | 760 | 746 | 760 | 8,600 |
2013/09/25 | 759 | 759 | 751 | 758 | 14,000 |
2013/09/24 | 751 | 754 | 747 | 754 | 7,100 |
2013/09/20 | 750 | 757 | 737 | 754 | 18,900 |
2013/09/19 | 752 | 759 | 750 | 759 | 11,800 |
2013/09/18 | 739 | 758 | 735 | 752 | 8,800 |
2013/09/17 | 730 | 748 | 730 | 735 | 7,500 |
2013/09/13 | 735 | 752 | 731 | 733 | 29,100 |
2013/09/12 | 735 | 736 | 731 | 735 | 5,200 |
2013/09/11 | 740 | 740 | 730 | 730 | 5,100 |
2013/09/10 | 732 | 738 | 726 | 734 | 4,100 |
2013/09/09 | 737 | 740 | 710 | 732 | 10,700 |
2013/09/06 | 724 | 727 | 724 | 726 | 1,400 |
2013/09/05 | 723 | 726 | 720 | 724 | 2,400 |
2013/09/04 | 722 | 724 | 722 | 724 | 1,200 |
2013/09/03 | 727 | 730 | 719 | 730 | 3,300 |
2013/09/02 | 734 | 734 | 703 | 713 | 9,000 |
2013/08/30 | 728 | 729 | 701 | 704 | 11,900 |
2013/08/29 | 732 | 735 | 731 | 733 | 2,600 |
2013/08/28 | 740 | 740 | 726 | 737 | 4,500 |
2013/08/27 | 740 | 752 | 733 | 745 | 8,800 |
2013/08/26 | 749 | 753 | 730 | 736 | 9,700 |
2013/08/23 | 748 | 753 | 738 | 750 | 12,100 |
2013/08/22 | 740 | 751 | 723 | 738 | 16,700 |
2013/08/21 | 762 | 779 | 755 | 760 | 12,600 |
2013/08/20 | 775 | 775 | 766 | 769 | 21,100 |
2013/08/19 | 769 | 781 | 764 | 781 | 10,600 |
2013/08/16 | 771 | 775 | 755 | 773 | 8,700 |
2013/08/15 | 770 | 775 | 770 | 771 | 6,600 |
2013/08/14 | 764 | 770 | 763 | 769 | 9,900 |
2013/08/13 | 760 | 763 | 755 | 763 | 3,800 |
2013/08/12 | 757 | 763 | 757 | 759 | 1,900 |
2013/08/09 | 752 | 768 | 750 | 758 | 7,800 |
2013/08/08 | 749 | 759 | 749 | 753 | 5,300 |
2013/08/07 | 751 | 757 | 751 | 752 | 4,400 |
2013/08/06 | 753 | 757 | 751 | 757 | 2,400 |
2013/08/05 | 756 | 757 | 749 | 753 | 1,600 |
2013/08/02 | 757 | 757 | 750 | 757 | 4,300 |
2013/08/01 | 742 | 753 | 742 | 750 | 3,000 |
2013/07/31 | 744 | 766 | 740 | 740 | 8,300 |
2013/07/30 | 735 | 756 | 734 | 744 | 4,200 |
2013/07/29 | 742 | 742 | 737 | 742 | 5,000 |
2013/07/26 | 761 | 761 | 752 | 752 | 11,800 |
2013/07/25 | 773 | 773 | 760 | 764 | 13,000 |
2013/07/24 | 775 | 775 | 738 | 766 | 14,200 |
2013/07/23 | 776 | 776 | 771 | 775 | 4,500 |
2013/07/22 | 771 | 778 | 770 | 777 | 5,500 |
2013/07/19 | 783 | 785 | 767 | 770 | 22,900 |
2013/07/18 | 771 | 774 | 766 | 770 | 11,000 |
2013/07/17 | 763 | 772 | 750 | 771 | 27,500 |
2013/07/16 | 764 | 774 | 759 | 768 | 6,400 |
2013/07/12 | 763 | 763 | 763 | 763 | 2,800 |
2013/07/11 | 773 | 773 | 773 | 773 | 500 |
2013/07/10 | 761 | 770 | 761 | 770 | 1,700 |
2013/07/09 | 752 | 768 | 752 | 768 | 1,800 |
2013/07/08 | 767 | 767 | 767 | 767 | 400 |
2013/07/05 | 772 | 772 | 765 | 765 | 700 |
2013/07/04 | 765 | 765 | 765 | 765 | 300 |
2013/07/03 | 751 | 764 | 751 | 764 | 1,200 |
2013/07/02 | 761 | 766 | 761 | 766 | 900 |
2013/07/01 | 767 | 769 | 767 | 769 | 900 |
2013/06/28 | 758 | 767 | 758 | 767 | 1,700 |
2013/06/27 | 755 | 755 | 755 | 755 | 1,000 |
2013/06/26 | 749 | 750 | 749 | 750 | 200 |
2013/06/25 | 743 | 749 | 742 | 749 | 700 |
2013/06/24 | 743 | 752 | 743 | 752 | 500 |
2013/06/21 | 743 | 748 | 737 | 748 | 900 |
2013/06/20 | 732 | 741 | 732 | 739 | 1,200 |
2013/06/19 | 728 | 734 | 728 | 734 | 400 |
2013/06/18 | 725 | 725 | 725 | 725 | 600 |
2013/06/17 | 721 | 721 | 721 | 721 | 400 |
2013/06/14 | 713 | 729 | 713 | 720 | 23,700 |
2013/06/13 | 719 | 731 | 719 | 723 | 1,000 |
2013/06/12 | 735 | 735 | 730 | 730 | 1,000 |
2013/06/11 | 739 | 747 | 739 | 747 | 1,600 |
2013/06/10 | 743 | 743 | 743 | 743 | 300 |
2013/06/07 | 701 | 701 | 690 | 690 | 900 |
2013/06/06 | 706 | 721 | 706 | 707 | 900 |
2013/06/05 | 719 | 719 | 705 | 705 | 1,000 |
2013/06/04 | 702 | 715 | 702 | 715 | 2,200 |
2013/06/03 | 705 | 709 | 699 | 702 | 2,500 |
2013/05/31 | 715 | 715 | 715 | 715 | 700 |
2013/05/30 | 710 | 720 | 706 | 706 | 3,400 |
2013/05/29 | 704 | 716 | 704 | 709 | 1,900 |
2013/05/28 | 702 | 702 | 701 | 701 | 2,100 |
2013/05/27 | 696 | 702 | 696 | 702 | 1,300 |
2013/05/24 | 706 | 707 | 700 | 700 | 6,500 |
2013/05/23 | 721 | 723 | 708 | 708 | 1,700 |
2013/05/22 | 728 | 728 | 710 | 723 | 1,100 |
2013/05/21 | 712 | 727 | 712 | 725 | 1,100 |
2013/05/20 | 727 | 727 | 724 | 724 | 1,000 |
2013/05/17 | 712 | 715 | 711 | 715 | 1,100 |
2013/05/16 | 720 | 720 | 711 | 712 | 1,200 |
2013/05/15 | 712 | 720 | 711 | 716 | 2,300 |
2013/05/14 | 718 | 718 | 712 | 712 | 700 |
2013/05/13 | 720 | 722 | 720 | 720 | 1,200 |
2013/05/10 | 725 | 725 | 710 | 719 | 2,900 |
2013/05/09 | 719 | 719 | 719 | 719 | 300 |
2013/05/08 | 721 | 721 | 721 | 721 | 1,000 |
2013/05/07 | 718 | 718 | 718 | 718 | 600 |
2013/05/02 | 704 | 704 | 703 | 703 | 600 |
2013/05/01 | 702 | 705 | 702 | 702 | 600 |
2013/04/30 | 716 | 716 | 701 | 701 | 1,100 |
2013/04/26 | 703 | 703 | 701 | 701 | 900 |
2013/04/25 | 703 | 703 | 703 | 703 | 1,200 |
2013/04/24 | 706 | 710 | 705 | 705 | 1,400 |
2013/04/23 | 698 | 703 | 698 | 702 | 900 |
2013/04/22 | 697 | 697 | 697 | 697 | 500 |
2013/04/19 | 689 | 692 | 689 | 692 | 1,200 |
2013/04/18 | 691 | 697 | 691 | 697 | 700 |
2013/04/17 | 689 | 689 | 686 | 686 | 1,200 |
2013/04/16 | 688 | 689 | 685 | 685 | 2,100 |
2013/04/15 | 692 | 692 | 688 | 688 | 400 |
2013/04/12 | 692 | 695 | 690 | 690 | 2,500 |
2013/04/11 | 698 | 698 | 683 | 692 | 1,300 |
2013/04/10 | 695 | 695 | 688 | 688 | 1,700 |
2013/04/09 | 686 | 691 | 686 | 687 | 1,700 |
2013/04/08 | 691 | 701 | 686 | 690 | 4,000 |
2013/04/05 | 694 | 694 | 684 | 691 | 3,700 |
2013/04/04 | 666 | 666 | 666 | 666 | 200 |
2013/04/03 | 656 | 676 | 656 | 676 | 1,500 |
2013/04/02 | 660 | 670 | 655 | 657 | 1,200 |
2013/04/01 | 689 | 689 | 657 | 662 | 1,600 |
2013/03/29 | 689 | 699 | 689 | 689 | 1,900 |
2013/03/28 | 695 | 695 | 690 | 692 | 1,000 |
2013/03/27 | 700 | 700 | 690 | 697 | 1,800 |
2013/03/26 | 730 | 730 | 715 | 716 | 3,600 |
2013/03/25 | 727 | 731 | 727 | 731 | 2,500 |
2013/03/22 | 726 | 731 | 726 | 726 | 2,900 |
2013/03/21 | 724 | 728 | 724 | 726 | 4,300 |
2013/03/19 | 722 | 725 | 722 | 724 | 2,200 |
2013/03/18 | 720 | 725 | 720 | 721 | 900 |
2013/03/15 | 722 | 722 | 722 | 722 | 1,400 |
2013/03/14 | 720 | 720 | 720 | 720 | 700 |
2013/03/13 | 721 | 721 | 720 | 720 | 1,000 |
2013/03/12 | 719 | 721 | 719 | 721 | 1,600 |
2013/03/11 | 721 | 725 | 717 | 722 | 1,400 |
2013/03/08 | 723 | 724 | 721 | 721 | 21,700 |
2013/03/07 | 720 | 720 | 720 | 720 | 1,800 |
2013/03/06 | 719 | 721 | 719 | 721 | 1,100 |
2013/03/05 | 724 | 724 | 720 | 721 | 700 |
2013/03/04 | 717 | 717 | 717 | 717 | 400 |
2013/03/01 | 715 | 716 | 715 | 716 | 900 |
2013/02/28 | 707 | 715 | 707 | 715 | 1,000 |
2013/02/27 | 706 | 707 | 705 | 707 | 800 |
2013/02/26 | 706 | 706 | 706 | 706 | 300 |
2013/02/25 | 705 | 705 | 705 | 705 | 800 |
2013/02/22 | 694 | 697 | 694 | 697 | 1,600 |
2013/02/21 | 689 | 697 | 689 | 697 | 1,400 |
2013/02/20 | 700 | 704 | 700 | 704 | 1,500 |
2013/02/19 | 700 | 700 | 698 | 698 | 1,000 |
2013/02/18 | 690 | 699 | 690 | 695 | 1,400 |
2013/02/15 | 689 | 689 | 670 | 670 | 800 |
2013/02/14 | 679 | 679 | 679 | 679 | 700 |
2013/02/13 | 685 | 685 | 685 | 685 | 600 |
2013/02/12 | 700 | 700 | 692 | 692 | 600 |
2013/02/08 | 695 | 696 | 690 | 692 | 1,800 |
2013/02/07 | 695 | 695 | 695 | 695 | 1,300 |
2013/02/06 | 698 | 698 | 696 | 696 | 1,400 |
2013/02/05 | 697 | 697 | 694 | 694 | 800 |
2013/02/04 | 695 | 695 | 695 | 695 | 300 |
2013/02/01 | 679 | 679 | 679 | 679 | 300 |
2013/01/31 | 671 | 677 | 671 | 677 | 400 |
2013/01/30 | 673 | 673 | 673 | 673 | 1,000 |
2013/01/29 | 672 | 672 | 672 | 672 | 400 |
2013/01/28 | 678 | 678 | 668 | 669 | 800 |
2013/01/25 | 668 | 668 | 668 | 668 | 200 |
2013/01/24 | 656 | 666 | 656 | 660 | 1,000 |
2013/01/23 | 666 | 666 | 662 | 662 | 500 |
2013/01/22 | 662 | 662 | 662 | 662 | 300 |
2013/01/21 | 664 | 665 | 661 | 661 | 800 |
2013/01/18 | 660 | 660 | 660 | 660 | 800 |
2013/01/17 | 655 | 665 | 655 | 658 | 1,000 |
2013/01/16 | 655 | 655 | 655 | 655 | 200 |
2013/01/15 | 661 | 661 | 655 | 658 | 600 |
2013/01/11 | 645 | 655 | 645 | 655 | 300 |
2013/01/10 | 646 | 650 | 646 | 649 | 1,000 |
2013/01/09 | 642 | 645 | 642 | 642 | 1,300 |
2013/01/08 | 640 | 640 | 640 | 640 | 400 |
2013/01/07 | 636 | 638 | 636 | 638 | 500 |
2013/01/04 | 642 | 642 | 636 | 636 | 2,900 |