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 |
---|---|---|---|---|---|
2015/12/30 | 855 | 856 | 844 | 850 | 4,500 |
2015/12/29 | 845 | 849 | 829 | 849 | 6,500 |
2015/12/28 | 840 | 840 | 827 | 839 | 5,500 |
2015/12/25 | 838 | 838 | 820 | 825 | 12,700 |
2015/12/24 | 836 | 837 | 826 | 832 | 6,100 |
2015/12/22 | 839 | 845 | 832 | 835 | 11,100 |
2015/12/21 | 834 | 848 | 830 | 838 | 14,800 |
2015/12/18 | 838 | 840 | 817 | 834 | 47,500 |
2015/12/17 | 856 | 861 | 838 | 841 | 36,800 |
2015/12/16 | 844 | 854 | 844 | 854 | 17,300 |
2015/12/15 | 853 | 857 | 842 | 842 | 9,500 |
2015/12/14 | 846 | 888 | 844 | 854 | 13,400 |
2015/12/11 | 856 | 863 | 846 | 850 | 32,800 |
2015/12/10 | 842 | 860 | 842 | 850 | 12,700 |
2015/12/09 | 859 | 862 | 846 | 855 | 15,700 |
2015/12/08 | 863 | 866 | 856 | 856 | 10,800 |
2015/12/07 | 866 | 876 | 865 | 865 | 10,500 |
2015/12/04 | 868 | 875 | 864 | 866 | 11,700 |
2015/12/03 | 880 | 884 | 854 | 879 | 34,400 |
2015/12/02 | 889 | 890 | 883 | 888 | 14,400 |
2015/12/01 | 891 | 895 | 885 | 893 | 15,300 |
2015/11/30 | 887 | 897 | 878 | 891 | 20,200 |
2015/11/27 | 892 | 894 | 885 | 891 | 12,500 |
2015/11/26 | 885 | 895 | 882 | 885 | 16,600 |
2015/11/25 | 897 | 897 | 887 | 888 | 18,900 |
2015/11/24 | 891 | 896 | 890 | 896 | 19,100 |
2015/11/20 | 896 | 896 | 890 | 895 | 14,000 |
2015/11/19 | 887 | 899 | 887 | 899 | 15,000 |
2015/11/18 | 889 | 891 | 881 | 889 | 10,000 |
2015/11/17 | 883 | 886 | 863 | 883 | 12,200 |
2015/11/16 | 878 | 883 | 875 | 883 | 8,600 |
2015/11/13 | 880 | 880 | 869 | 880 | 3,100 |
2015/11/12 | 876 | 880 | 873 | 880 | 7,400 |
2015/11/11 | 869 | 879 | 866 | 873 | 4,900 |
2015/11/10 | 868 | 878 | 868 | 869 | 3,900 |
2015/11/09 | 865 | 879 | 865 | 878 | 15,900 |
2015/11/06 | 858 | 869 | 852 | 863 | 12,000 |
2015/11/05 | 838 | 860 | 838 | 853 | 13,100 |
2015/11/04 | 849 | 849 | 837 | 848 | 9,100 |
2015/11/02 | 848 | 850 | 825 | 841 | 14,200 |
2015/10/30 | 835 | 849 | 833 | 841 | 10,300 |
2015/10/29 | 844 | 851 | 824 | 829 | 37,000 |
2015/10/28 | 831 | 842 | 825 | 838 | 8,000 |
2015/10/27 | 848 | 851 | 844 | 844 | 4,100 |
2015/10/26 | 859 | 862 | 843 | 848 | 11,300 |
2015/10/23 | 849 | 860 | 843 | 859 | 18,100 |
2015/10/22 | 845 | 845 | 832 | 839 | 7,500 |
2015/10/21 | 831 | 843 | 830 | 843 | 8,500 |
2015/10/20 | 842 | 842 | 821 | 835 | 10,100 |
2015/10/19 | 842 | 842 | 832 | 839 | 4,800 |
2015/10/16 | 842 | 844 | 836 | 843 | 6,900 |
2015/10/15 | 812 | 840 | 812 | 839 | 7,000 |
2015/10/14 | 821 | 825 | 810 | 815 | 9,900 |
2015/10/13 | 825 | 830 | 816 | 830 | 13,800 |
2015/10/09 | 814 | 828 | 809 | 828 | 6,500 |
2015/10/08 | 827 | 827 | 795 | 809 | 10,700 |
2015/10/07 | 827 | 827 | 806 | 824 | 5,700 |
2015/10/06 | 826 | 832 | 809 | 816 | 7,900 |
2015/10/05 | 817 | 825 | 812 | 817 | 7,000 |
2015/10/02 | 787 | 815 | 783 | 813 | 7,100 |
2015/10/01 | 783 | 790 | 775 | 789 | 4,900 |
2015/09/30 | 760 | 784 | 760 | 779 | 4,400 |
2015/09/29 | 776 | 776 | 756 | 756 | 9,600 |
2015/09/28 | 787 | 787 | 773 | 777 | 3,400 |
2015/09/25 | 778 | 791 | 769 | 791 | 14,600 |
2015/09/24 | 765 | 781 | 764 | 769 | 15,800 |
2015/09/18 | 810 | 815 | 783 | 785 | 13,600 |
2015/09/17 | 785 | 796 | 785 | 793 | 5,900 |
2015/09/16 | 788 | 793 | 765 | 774 | 6,000 |
2015/09/15 | 782 | 795 | 776 | 781 | 8,100 |
2015/09/14 | 779 | 782 | 770 | 774 | 3,900 |
2015/09/11 | 761 | 772 | 761 | 769 | 18,100 |
2015/09/10 | 758 | 783 | 758 | 769 | 8,100 |
2015/09/09 | 752 | 769 | 751 | 767 | 12,100 |
2015/09/08 | 756 | 756 | 751 | 752 | 3,700 |
2015/09/07 | 755 | 762 | 755 | 759 | 6,500 |
2015/09/04 | 770 | 773 | 759 | 759 | 8,300 |
2015/09/03 | 775 | 790 | 763 | 765 | 8,100 |
2015/09/02 | 767 | 775 | 762 | 765 | 9,200 |
2015/09/01 | 793 | 793 | 772 | 774 | 13,500 |
2015/08/31 | 795 | 796 | 772 | 787 | 13,300 |
2015/08/28 | 785 | 790 | 778 | 790 | 7,800 |
2015/08/27 | 780 | 787 | 770 | 770 | 14,200 |
2015/08/26 | 770 | 789 | 751 | 771 | 22,300 |
2015/08/25 | 770 | 792 | 730 | 766 | 30,800 |
2015/08/24 | 833 | 836 | 800 | 800 | 24,500 |
2015/08/21 | 852 | 860 | 842 | 842 | 12,500 |
2015/08/20 | 868 | 871 | 860 | 861 | 15,800 |
2015/08/19 | 870 | 870 | 863 | 868 | 6,600 |
2015/08/18 | 873 | 873 | 866 | 869 | 4,700 |
2015/08/17 | 868 | 873 | 866 | 873 | 5,400 |
2015/08/14 | 867 | 867 | 859 | 867 | 4,500 |
2015/08/13 | 858 | 866 | 853 | 865 | 8,200 |
2015/08/12 | 859 | 865 | 858 | 862 | 5,600 |
2015/08/11 | 873 | 873 | 856 | 865 | 4,900 |
2015/08/10 | 870 | 870 | 855 | 868 | 7,700 |
2015/08/07 | 866 | 867 | 860 | 864 | 7,700 |
2015/08/06 | 870 | 873 | 858 | 872 | 7,600 |
2015/08/05 | 869 | 873 | 864 | 868 | 6,900 |
2015/08/04 | 865 | 873 | 862 | 873 | 4,900 |
2015/08/03 | 866 | 870 | 861 | 866 | 4,500 |
2015/07/31 | 867 | 884 | 864 | 872 | 9,000 |
2015/07/30 | 859 | 861 | 859 | 861 | 3,900 |
2015/07/29 | 869 | 869 | 851 | 859 | 6,600 |
2015/07/28 | 851 | 864 | 850 | 850 | 9,900 |
2015/07/27 | 866 | 866 | 851 | 851 | 5,100 |
2015/07/24 | 870 | 870 | 864 | 866 | 10,700 |
2015/07/23 | 869 | 870 | 866 | 870 | 5,500 |
2015/07/22 | 868 | 871 | 867 | 867 | 2,500 |
2015/07/21 | 875 | 878 | 872 | 872 | 3,700 |
2015/07/17 | 883 | 883 | 874 | 876 | 9,000 |
2015/07/16 | 880 | 881 | 874 | 879 | 9,700 |
2015/07/15 | 877 | 879 | 866 | 873 | 10,800 |
2015/07/14 | 883 | 883 | 861 | 869 | 5,900 |
2015/07/13 | 857 | 872 | 857 | 872 | 6,700 |
2015/07/10 | 852 | 868 | 852 | 856 | 7,900 |
2015/07/09 | 850 | 866 | 846 | 853 | 19,200 |
2015/07/08 | 870 | 875 | 850 | 851 | 13,400 |
2015/07/07 | 870 | 875 | 868 | 872 | 4,800 |
2015/07/06 | 864 | 867 | 857 | 857 | 8,100 |
2015/07/03 | 882 | 882 | 872 | 872 | 3,000 |
2015/07/02 | 884 | 884 | 880 | 882 | 3,800 |
2015/07/01 | 861 | 878 | 861 | 872 | 5,600 |
2015/06/30 | 872 | 880 | 862 | 870 | 6,800 |
2015/06/29 | 886 | 887 | 869 | 872 | 11,500 |
2015/06/26 | 897 | 897 | 875 | 877 | 6,700 |
2015/06/25 | 896 | 896 | 890 | 893 | 10,700 |
2015/06/24 | 898 | 899 | 882 | 894 | 17,000 |
2015/06/23 | 895 | 900 | 889 | 898 | 9,200 |
2015/06/22 | 896 | 896 | 881 | 895 | 19,600 |
2015/06/19 | 895 | 896 | 890 | 892 | 11,300 |
2015/06/18 | 897 | 898 | 892 | 892 | 8,800 |
2015/06/17 | 897 | 898 | 893 | 898 | 4,200 |
2015/06/16 | 898 | 900 | 886 | 891 | 10,200 |
2015/06/15 | 893 | 899 | 893 | 897 | 2,500 |
2015/06/12 | 900 | 900 | 891 | 898 | 25,600 |
2015/06/11 | 898 | 900 | 895 | 895 | 9,700 |
2015/06/10 | 901 | 901 | 896 | 896 | 78,300 |
2015/06/09 | 900 | 905 | 897 | 902 | 30,600 |
2015/06/08 | 901 | 902 | 894 | 896 | 10,200 |
2015/06/05 | 901 | 903 | 892 | 897 | 15,800 |
2015/06/04 | 904 | 904 | 899 | 900 | 4,100 |
2015/06/03 | 900 | 902 | 899 | 899 | 7,100 |
2015/06/02 | 900 | 900 | 895 | 900 | 4,400 |
2015/06/01 | 888 | 898 | 888 | 893 | 5,700 |
2015/05/29 | 897 | 905 | 892 | 903 | 3,100 |
2015/05/28 | 890 | 900 | 889 | 889 | 3,100 |
2015/05/27 | 893 | 901 | 889 | 897 | 3,400 |
2015/05/26 | 892 | 899 | 889 | 893 | 6,800 |
2015/05/25 | 899 | 900 | 890 | 895 | 11,900 |
2015/05/22 | 906 | 906 | 893 | 899 | 3,600 |
2015/05/21 | 894 | 909 | 892 | 893 | 13,200 |
2015/05/20 | 910 | 910 | 876 | 909 | 21,600 |
2015/05/19 | 900 | 906 | 897 | 906 | 10,600 |
2015/05/18 | 879 | 906 | 879 | 890 | 8,400 |
2015/05/15 | 869 | 872 | 862 | 870 | 4,000 |
2015/05/14 | 862 | 862 | 853 | 854 | 6,800 |
2015/05/13 | 879 | 879 | 859 | 862 | 8,900 |
2015/05/12 | 863 | 865 | 862 | 864 | 6,000 |
2015/05/11 | 865 | 870 | 862 | 864 | 5,900 |
2015/05/08 | 854 | 867 | 854 | 862 | 5,600 |
2015/05/07 | 856 | 870 | 853 | 853 | 5,300 |
2015/05/01 | 875 | 876 | 849 | 856 | 12,800 |
2015/04/30 | 885 | 888 | 875 | 877 | 6,700 |
2015/04/28 | 879 | 890 | 875 | 890 | 12,000 |
2015/04/27 | 876 | 890 | 876 | 887 | 3,700 |
2015/04/24 | 889 | 890 | 883 | 883 | 11,200 |
2015/04/23 | 890 | 896 | 861 | 879 | 9,500 |
2015/04/22 | 889 | 912 | 886 | 893 | 12,800 |
2015/04/21 | 886 | 895 | 883 | 888 | 4,900 |
2015/04/20 | 898 | 898 | 893 | 895 | 10,000 |
2015/04/17 | 890 | 896 | 889 | 894 | 4,000 |
2015/04/16 | 899 | 900 | 886 | 891 | 5,800 |
2015/04/15 | 895 | 898 | 895 | 898 | 2,100 |
2015/04/14 | 881 | 895 | 881 | 895 | 3,200 |
2015/04/13 | 887 | 887 | 880 | 880 | 3,800 |
2015/04/10 | 900 | 900 | 884 | 887 | 10,000 |
2015/04/09 | 904 | 904 | 893 | 896 | 5,600 |
2015/04/08 | 895 | 900 | 890 | 900 | 9,800 |
2015/04/07 | 888 | 899 | 887 | 889 | 4,300 |
2015/04/06 | 890 | 891 | 887 | 887 | 1,300 |
2015/04/03 | 892 | 894 | 888 | 894 | 8,000 |
2015/04/02 | 875 | 889 | 874 | 887 | 10,100 |
2015/04/01 | 887 | 888 | 847 | 879 | 19,800 |
2015/03/31 | 895 | 898 | 888 | 888 | 7,700 |
2015/03/30 | 904 | 909 | 896 | 899 | 12,800 |
2015/03/27 | 900 | 917 | 898 | 898 | 15,200 |
2015/03/26 | 921 | 939 | 921 | 928 | 13,600 |
2015/03/25 | 935 | 940 | 928 | 934 | 17,500 |
2015/03/24 | 936 | 936 | 928 | 935 | 13,400 |
2015/03/23 | 923 | 928 | 922 | 927 | 10,600 |
2015/03/20 | 923 | 923 | 920 | 921 | 15,400 |
2015/03/19 | 922 | 922 | 914 | 917 | 10,700 |
2015/03/18 | 916 | 918 | 906 | 918 | 6,700 |
2015/03/17 | 917 | 917 | 912 | 914 | 5,300 |
2015/03/16 | 915 | 915 | 903 | 912 | 12,000 |
2015/03/13 | 912 | 913 | 908 | 911 | 24,200 |
2015/03/12 | 910 | 910 | 905 | 907 | 10,400 |
2015/03/11 | 901 | 910 | 900 | 907 | 8,200 |
2015/03/10 | 901 | 910 | 900 | 901 | 9,800 |
2015/03/09 | 902 | 902 | 897 | 901 | 7,000 |
2015/03/06 | 894 | 910 | 894 | 902 | 8,900 |
2015/03/05 | 899 | 899 | 894 | 894 | 2,300 |
2015/03/04 | 896 | 896 | 891 | 893 | 6,300 |
2015/03/03 | 904 | 904 | 896 | 899 | 3,600 |
2015/03/02 | 893 | 899 | 893 | 893 | 2,300 |
2015/02/27 | 898 | 898 | 892 | 895 | 4,700 |
2015/02/26 | 890 | 899 | 888 | 899 | 9,900 |
2015/02/25 | 902 | 902 | 886 | 888 | 15,200 |
2015/02/24 | 894 | 900 | 890 | 900 | 9,500 |
2015/02/23 | 907 | 907 | 890 | 892 | 10,400 |
2015/02/20 | 908 | 908 | 898 | 905 | 18,300 |
2015/02/19 | 900 | 904 | 891 | 904 | 15,600 |
2015/02/18 | 898 | 900 | 880 | 899 | 16,300 |
2015/02/17 | 890 | 897 | 882 | 896 | 12,400 |
2015/02/16 | 890 | 896 | 888 | 895 | 8,900 |
2015/02/13 | 899 | 899 | 888 | 890 | 15,800 |
2015/02/12 | 890 | 894 | 887 | 887 | 20,100 |
2015/02/10 | 882 | 888 | 873 | 887 | 3,800 |
2015/02/09 | 881 | 888 | 879 | 888 | 8,900 |
2015/02/06 | 884 | 890 | 881 | 881 | 12,200 |
2015/02/05 | 891 | 891 | 884 | 884 | 4,000 |
2015/02/04 | 880 | 892 | 880 | 892 | 8,900 |
2015/02/03 | 885 | 885 | 872 | 885 | 9,200 |
2015/02/02 | 879 | 886 | 871 | 881 | 8,300 |
2015/01/30 | 890 | 890 | 879 | 890 | 11,900 |
2015/01/29 | 878 | 890 | 878 | 883 | 7,800 |
2015/01/28 | 885 | 887 | 875 | 887 | 7,200 |
2015/01/27 | 881 | 887 | 867 | 887 | 4,900 |
2015/01/26 | 875 | 881 | 875 | 881 | 2,200 |
2015/01/23 | 884 | 884 | 878 | 883 | 12,500 |
2015/01/22 | 878 | 878 | 850 | 874 | 7,800 |
2015/01/21 | 885 | 885 | 862 | 866 | 12,900 |
2015/01/20 | 875 | 885 | 870 | 885 | 23,800 |
2015/01/19 | 868 | 871 | 863 | 871 | 5,900 |
2015/01/16 | 858 | 866 | 855 | 857 | 8,500 |
2015/01/15 | 856 | 865 | 852 | 864 | 7,600 |
2015/01/14 | 854 | 858 | 854 | 855 | 5,200 |
2015/01/13 | 850 | 859 | 849 | 857 | 8,900 |
2015/01/09 | 862 | 866 | 862 | 862 | 5,800 |
2015/01/08 | 858 | 872 | 856 | 860 | 11,600 |
2015/01/07 | 855 | 872 | 855 | 861 | 7,000 |
2015/01/06 | 865 | 868 | 855 | 855 | 10,300 |
2015/01/05 | 871 | 871 | 867 | 868 | 4,100 |