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 |
---|---|---|---|---|---|
2014/12/30 | 867 | 871 | 866 | 869 | 4,800 |
2014/12/29 | 865 | 874 | 859 | 867 | 8,700 |
2014/12/26 | 861 | 867 | 858 | 861 | 10,700 |
2014/12/25 | 876 | 877 | 858 | 868 | 22,500 |
2014/12/24 | 868 | 875 | 862 | 875 | 15,500 |
2014/12/22 | 863 | 870 | 858 | 868 | 15,700 |
2014/12/19 | 865 | 869 | 848 | 864 | 25,600 |
2014/12/18 | 848 | 856 | 848 | 855 | 10,000 |
2014/12/17 | 846 | 850 | 843 | 846 | 9,600 |
2014/12/16 | 841 | 851 | 841 | 846 | 9,200 |
2014/12/15 | 851 | 858 | 851 | 853 | 4,400 |
2014/12/12 | 852 | 857 | 852 | 855 | 20,800 |
2014/12/11 | 859 | 860 | 849 | 849 | 42,700 |
2014/12/10 | 846 | 854 | 846 | 851 | 12,000 |
2014/12/09 | 847 | 853 | 845 | 851 | 4,800 |
2014/12/08 | 852 | 858 | 850 | 853 | 8,700 |
2014/12/05 | 845 | 857 | 845 | 857 | 8,100 |
2014/12/04 | 858 | 860 | 841 | 846 | 11,500 |
2014/12/03 | 849 | 858 | 849 | 858 | 4,700 |
2014/12/02 | 851 | 856 | 845 | 855 | 9,900 |
2014/12/01 | 835 | 850 | 835 | 850 | 14,300 |
2014/11/28 | 840 | 847 | 840 | 845 | 4,100 |
2014/11/27 | 848 | 851 | 840 | 840 | 12,500 |
2014/11/26 | 842 | 851 | 842 | 846 | 5,000 |
2014/11/25 | 875 | 875 | 841 | 843 | 15,200 |
2014/11/21 | 840 | 847 | 822 | 847 | 8,000 |
2014/11/20 | 834 | 842 | 831 | 835 | 15,500 |
2014/11/19 | 825 | 828 | 823 | 826 | 6,500 |
2014/11/18 | 813 | 825 | 813 | 825 | 7,400 |
2014/11/17 | 818 | 819 | 813 | 813 | 9,100 |
2014/11/14 | 819 | 819 | 814 | 817 | 12,200 |
2014/11/13 | 806 | 817 | 806 | 817 | 6,100 |
2014/11/12 | 819 | 820 | 806 | 806 | 11,000 |
2014/11/11 | 811 | 816 | 811 | 816 | 5,900 |
2014/11/10 | 814 | 815 | 810 | 812 | 6,200 |
2014/11/07 | 810 | 814 | 810 | 813 | 4,600 |
2014/11/06 | 811 | 815 | 810 | 810 | 6,800 |
2014/11/05 | 810 | 812 | 793 | 811 | 14,800 |
2014/11/04 | 800 | 812 | 791 | 806 | 20,500 |
2014/10/31 | 792 | 810 | 779 | 810 | 25,100 |
2014/10/30 | 784 | 793 | 777 | 777 | 9,800 |
2014/10/29 | 780 | 784 | 770 | 784 | 9,800 |
2014/10/28 | 772 | 780 | 772 | 778 | 2,400 |
2014/10/27 | 770 | 780 | 765 | 779 | 8,500 |
2014/10/24 | 779 | 779 | 764 | 769 | 10,400 |
2014/10/23 | 761 | 769 | 761 | 767 | 3,200 |
2014/10/22 | 753 | 775 | 753 | 774 | 8,600 |
2014/10/21 | 768 | 772 | 758 | 758 | 5,400 |
2014/10/20 | 777 | 777 | 762 | 768 | 11,700 |
2014/10/17 | 767 | 773 | 752 | 752 | 11,900 |
2014/10/16 | 760 | 763 | 756 | 756 | 6,600 |
2014/10/15 | 762 | 768 | 761 | 765 | 5,800 |
2014/10/14 | 764 | 766 | 761 | 761 | 8,900 |
2014/10/10 | 767 | 769 | 765 | 766 | 8,500 |
2014/10/09 | 780 | 785 | 774 | 774 | 6,800 |
2014/10/08 | 779 | 798 | 778 | 782 | 9,000 |
2014/10/07 | 786 | 795 | 785 | 785 | 9,200 |
2014/10/06 | 802 | 802 | 786 | 786 | 7,300 |
2014/10/03 | 782 | 787 | 782 | 784 | 4,400 |
2014/10/02 | 800 | 800 | 780 | 796 | 7,700 |
2014/10/01 | 803 | 803 | 798 | 801 | 3,700 |
2014/09/30 | 801 | 803 | 798 | 798 | 7,700 |
2014/09/29 | 800 | 808 | 800 | 808 | 5,500 |
2014/09/26 | 801 | 808 | 801 | 805 | 5,800 |
2014/09/25 | 798 | 808 | 793 | 808 | 22,900 |
2014/09/24 | 795 | 798 | 793 | 798 | 8,000 |
2014/09/22 | 799 | 800 | 795 | 797 | 5,400 |
2014/09/19 | 790 | 799 | 787 | 799 | 22,100 |
2014/09/18 | 790 | 800 | 788 | 800 | 8,700 |
2014/09/17 | 784 | 789 | 784 | 789 | 6,400 |
2014/09/16 | 786 | 790 | 786 | 790 | 5,800 |
2014/09/12 | 788 | 795 | 780 | 785 | 25,700 |
2014/09/11 | 798 | 798 | 770 | 786 | 12,100 |
2014/09/10 | 792 | 797 | 792 | 796 | 4,900 |
2014/09/09 | 795 | 795 | 790 | 793 | 2,100 |
2014/09/08 | 796 | 796 | 790 | 791 | 6,300 |
2014/09/05 | 781 | 790 | 780 | 788 | 4,900 |
2014/09/04 | 793 | 795 | 779 | 781 | 6,500 |
2014/09/03 | 794 | 794 | 784 | 793 | 6,300 |
2014/09/02 | 778 | 795 | 778 | 794 | 7,500 |
2014/09/01 | 780 | 781 | 778 | 778 | 4,600 |
2014/08/29 | 777 | 783 | 777 | 780 | 5,000 |
2014/08/28 | 780 | 780 | 774 | 779 | 12,800 |
2014/08/27 | 786 | 787 | 782 | 784 | 4,100 |
2014/08/26 | 795 | 797 | 785 | 785 | 7,200 |
2014/08/25 | 802 | 802 | 780 | 792 | 15,100 |
2014/08/22 | 802 | 802 | 786 | 794 | 6,900 |
2014/08/21 | 787 | 801 | 786 | 799 | 11,500 |
2014/08/20 | 785 | 793 | 782 | 791 | 14,300 |
2014/08/19 | 790 | 791 | 782 | 789 | 6,300 |
2014/08/18 | 779 | 786 | 779 | 786 | 5,800 |
2014/08/15 | 785 | 785 | 777 | 780 | 15,400 |
2014/08/14 | 790 | 790 | 782 | 785 | 8,200 |
2014/08/13 | 788 | 792 | 788 | 792 | 4,200 |
2014/08/12 | 785 | 790 | 784 | 788 | 4,700 |
2014/08/11 | 778 | 785 | 776 | 785 | 6,300 |
2014/08/08 | 776 | 784 | 772 | 772 | 10,800 |
2014/08/07 | 771 | 779 | 771 | 775 | 9,500 |
2014/08/06 | 775 | 778 | 770 | 771 | 14,900 |
2014/08/05 | 790 | 791 | 777 | 777 | 14,000 |
2014/08/04 | 801 | 802 | 790 | 791 | 10,100 |
2014/08/01 | 808 | 808 | 801 | 801 | 9,600 |
2014/07/31 | 815 | 817 | 810 | 810 | 10,900 |
2014/07/30 | 811 | 813 | 808 | 810 | 8,900 |
2014/07/29 | 815 | 817 | 815 | 816 | 3,200 |
2014/07/28 | 816 | 816 | 809 | 815 | 12,600 |
2014/07/25 | 817 | 817 | 811 | 813 | 9,800 |
2014/07/24 | 817 | 817 | 810 | 815 | 8,800 |
2014/07/23 | 816 | 816 | 810 | 813 | 4,500 |
2014/07/22 | 823 | 823 | 807 | 810 | 12,700 |
2014/07/18 | 820 | 820 | 815 | 818 | 18,400 |
2014/07/17 | 822 | 824 | 815 | 818 | 7,000 |
2014/07/16 | 820 | 820 | 814 | 816 | 9,200 |
2014/07/15 | 813 | 817 | 810 | 813 | 8,100 |
2014/07/14 | 806 | 809 | 806 | 809 | 3,200 |
2014/07/11 | 806 | 809 | 805 | 806 | 5,800 |
2014/07/10 | 813 | 813 | 806 | 806 | 2,100 |
2014/07/09 | 809 | 810 | 806 | 808 | 6,300 |
2014/07/08 | 810 | 814 | 810 | 810 | 5,200 |
2014/07/07 | 810 | 814 | 807 | 814 | 8,900 |
2014/07/04 | 809 | 812 | 808 | 809 | 22,400 |
2014/07/03 | 813 | 814 | 807 | 809 | 17,900 |
2014/07/02 | 815 | 820 | 813 | 813 | 11,100 |
2014/07/01 | 812 | 824 | 812 | 818 | 12,600 |
2014/06/30 | 823 | 823 | 814 | 814 | 10,500 |
2014/06/27 | 815 | 818 | 805 | 812 | 11,700 |
2014/06/26 | 828 | 828 | 801 | 817 | 19,900 |
2014/06/25 | 832 | 832 | 829 | 830 | 12,200 |
2014/06/24 | 832 | 833 | 820 | 831 | 16,600 |
2014/06/23 | 834 | 834 | 818 | 830 | 23,400 |
2014/06/20 | 823 | 823 | 820 | 823 | 18,400 |
2014/06/19 | 821 | 826 | 820 | 824 | 14,400 |
2014/06/18 | 823 | 824 | 818 | 820 | 10,000 |
2014/06/17 | 816 | 825 | 816 | 820 | 12,500 |
2014/06/16 | 813 | 821 | 812 | 818 | 9,600 |
2014/06/13 | 816 | 818 | 810 | 814 | 27,600 |
2014/06/12 | 820 | 821 | 816 | 818 | 7,700 |
2014/06/11 | 826 | 829 | 823 | 824 | 16,500 |
2014/06/10 | 833 | 849 | 829 | 837 | 80,000 |
2014/06/09 | 826 | 826 | 819 | 826 | 17,300 |
2014/06/06 | 825 | 825 | 820 | 824 | 14,200 |
2014/06/05 | 818 | 822 | 818 | 821 | 1,700 |
2014/06/04 | 820 | 824 | 816 | 819 | 6,900 |
2014/06/03 | 820 | 829 | 818 | 818 | 13,000 |
2014/06/02 | 820 | 820 | 816 | 820 | 12,900 |
2014/05/30 | 817 | 821 | 817 | 820 | 5,800 |
2014/05/29 | 820 | 820 | 817 | 818 | 4,100 |
2014/05/28 | 823 | 823 | 811 | 822 | 8,800 |
2014/05/27 | 823 | 823 | 821 | 823 | 5,700 |
2014/05/26 | 829 | 829 | 790 | 821 | 13,800 |
2014/05/23 | 835 | 835 | 814 | 827 | 17,000 |
2014/05/22 | 820 | 835 | 819 | 835 | 8,700 |
2014/05/21 | 821 | 823 | 815 | 820 | 12,400 |
2014/05/20 | 820 | 820 | 815 | 815 | 14,500 |
2014/05/19 | 817 | 821 | 810 | 810 | 10,600 |
2014/05/16 | 839 | 839 | 809 | 809 | 15,800 |
2014/05/15 | 836 | 845 | 834 | 839 | 5,000 |
2014/05/14 | 853 | 860 | 828 | 836 | 12,200 |
2014/05/13 | 863 | 867 | 851 | 851 | 6,500 |
2014/05/12 | 867 | 868 | 857 | 857 | 7,000 |
2014/05/09 | 854 | 861 | 850 | 852 | 14,100 |
2014/05/08 | 836 | 864 | 836 | 858 | 7,800 |
2014/05/07 | 862 | 866 | 840 | 840 | 14,900 |
2014/05/02 | 867 | 867 | 860 | 864 | 5,200 |
2014/05/01 | 860 | 866 | 860 | 866 | 7,000 |
2014/04/30 | 874 | 874 | 864 | 866 | 4,100 |
2014/04/28 | 866 | 875 | 860 | 865 | 15,300 |
2014/04/25 | 873 | 878 | 869 | 878 | 13,900 |
2014/04/24 | 871 | 873 | 866 | 871 | 7,300 |
2014/04/23 | 863 | 870 | 863 | 866 | 4,100 |
2014/04/22 | 867 | 872 | 862 | 864 | 10,000 |
2014/04/21 | 865 | 865 | 856 | 862 | 4,400 |
2014/04/18 | 873 | 873 | 860 | 869 | 14,600 |
2014/04/17 | 865 | 870 | 850 | 868 | 12,400 |
2014/04/16 | 855 | 855 | 848 | 854 | 4,300 |
2014/04/15 | 841 | 857 | 833 | 845 | 11,000 |
2014/04/14 | 822 | 839 | 822 | 830 | 6,700 |
2014/04/11 | 815 | 831 | 810 | 822 | 11,900 |
2014/04/10 | 826 | 844 | 823 | 834 | 7,000 |
2014/04/09 | 842 | 844 | 810 | 814 | 17,400 |
2014/04/08 | 855 | 858 | 848 | 848 | 7,400 |
2014/04/07 | 859 | 862 | 848 | 857 | 4,400 |
2014/04/04 | 873 | 873 | 841 | 867 | 12,300 |
2014/04/03 | 865 | 873 | 864 | 873 | 11,800 |
2014/04/02 | 867 | 869 | 853 | 863 | 16,300 |
2014/04/01 | 857 | 867 | 851 | 867 | 10,700 |
2014/03/31 | 876 | 876 | 839 | 863 | 18,300 |
2014/03/28 | 876 | 876 | 830 | 862 | 17,700 |
2014/03/27 | 880 | 883 | 846 | 876 | 26,000 |
2014/03/26 | 890 | 890 | 881 | 887 | 34,900 |
2014/03/25 | 880 | 885 | 876 | 882 | 36,000 |
2014/03/24 | 853 | 869 | 853 | 865 | 26,100 |
2014/03/20 | 858 | 858 | 853 | 853 | 19,300 |
2014/03/19 | 858 | 861 | 852 | 858 | 25,900 |
2014/03/18 | 856 | 861 | 854 | 856 | 7,900 |
2014/03/17 | 853 | 856 | 852 | 852 | 10,300 |
2014/03/14 | 865 | 880 | 852 | 857 | 49,800 |
2014/03/13 | 846 | 855 | 846 | 850 | 5,800 |
2014/03/12 | 844 | 847 | 844 | 844 | 5,600 |
2014/03/11 | 842 | 853 | 842 | 850 | 15,400 |
2014/03/10 | 839 | 847 | 839 | 843 | 5,300 |
2014/03/07 | 838 | 840 | 835 | 838 | 10,100 |
2014/03/06 | 830 | 838 | 821 | 837 | 9,400 |
2014/03/05 | 830 | 839 | 822 | 833 | 8,300 |
2014/03/04 | 820 | 839 | 820 | 830 | 12,000 |
2014/03/03 | 831 | 835 | 815 | 832 | 12,300 |
2014/02/28 | 839 | 845 | 835 | 839 | 8,200 |
2014/02/27 | 859 | 860 | 833 | 848 | 13,900 |
2014/02/26 | 868 | 868 | 853 | 859 | 9,100 |
2014/02/25 | 850 | 867 | 846 | 867 | 24,300 |
2014/02/24 | 842 | 850 | 842 | 847 | 15,300 |
2014/02/21 | 840 | 843 | 836 | 838 | 11,800 |
2014/02/20 | 844 | 844 | 832 | 840 | 20,200 |
2014/02/19 | 844 | 849 | 839 | 843 | 13,500 |
2014/02/18 | 833 | 840 | 825 | 840 | 17,500 |
2014/02/17 | 835 | 838 | 817 | 833 | 11,900 |
2014/02/14 | 829 | 835 | 805 | 827 | 18,700 |
2014/02/13 | 826 | 835 | 820 | 823 | 9,400 |
2014/02/12 | 840 | 842 | 825 | 825 | 15,100 |
2014/02/10 | 830 | 842 | 821 | 829 | 10,500 |
2014/02/07 | 801 | 821 | 801 | 821 | 16,800 |
2014/02/06 | 795 | 798 | 787 | 793 | 11,100 |
2014/02/05 | 786 | 802 | 783 | 791 | 20,100 |
2014/02/04 | 805 | 805 | 775 | 786 | 28,400 |
2014/02/03 | 808 | 824 | 805 | 811 | 15,500 |
2014/01/31 | 811 | 822 | 800 | 817 | 16,400 |
2014/01/30 | 831 | 831 | 802 | 812 | 18,100 |
2014/01/29 | 826 | 837 | 826 | 835 | 8,700 |
2014/01/28 | 820 | 837 | 805 | 820 | 14,200 |
2014/01/27 | 846 | 849 | 825 | 825 | 17,800 |
2014/01/24 | 869 | 869 | 842 | 853 | 29,600 |
2014/01/23 | 877 | 880 | 863 | 869 | 19,100 |
2014/01/22 | 881 | 884 | 861 | 865 | 14,100 |
2014/01/21 | 860 | 893 | 859 | 871 | 24,700 |
2014/01/20 | 845 | 860 | 845 | 859 | 39,200 |
2014/01/17 | 845 | 846 | 839 | 842 | 14,200 |
2014/01/16 | 830 | 846 | 830 | 839 | 26,700 |
2014/01/15 | 824 | 829 | 823 | 829 | 7,200 |
2014/01/14 | 821 | 830 | 818 | 824 | 11,500 |
2014/01/10 | 831 | 833 | 819 | 828 | 9,700 |
2014/01/09 | 834 | 834 | 815 | 831 | 7,400 |
2014/01/08 | 819 | 834 | 819 | 834 | 9,300 |
2014/01/07 | 815 | 824 | 815 | 819 | 29,800 |
2014/01/06 | 828 | 835 | 797 | 830 | 47,000 |