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 |
---|---|---|---|---|---|
2016/12/30 | 809 | 813 | 799 | 812 | 7,500 |
2016/12/29 | 810 | 810 | 802 | 805 | 9,300 |
2016/12/28 | 803 | 809 | 798 | 808 | 17,300 |
2016/12/27 | 803 | 804 | 795 | 800 | 37,000 |
2016/12/26 | 813 | 820 | 813 | 818 | 6,300 |
2016/12/22 | 820 | 820 | 815 | 817 | 12,600 |
2016/12/21 | 820 | 820 | 817 | 820 | 7,500 |
2016/12/20 | 820 | 820 | 812 | 820 | 16,500 |
2016/12/19 | 814 | 818 | 810 | 818 | 9,100 |
2016/12/16 | 815 | 818 | 810 | 818 | 10,200 |
2016/12/15 | 809 | 815 | 808 | 814 | 15,900 |
2016/12/14 | 812 | 813 | 804 | 812 | 10,800 |
2016/12/13 | 805 | 814 | 800 | 812 | 15,500 |
2016/12/12 | 814 | 814 | 802 | 809 | 20,400 |
2016/12/09 | 791 | 808 | 791 | 808 | 25,500 |
2016/12/08 | 807 | 811 | 800 | 801 | 20,600 |
2016/12/07 | 798 | 800 | 796 | 800 | 6,600 |
2016/12/06 | 798 | 798 | 793 | 794 | 9,600 |
2016/12/05 | 795 | 799 | 792 | 796 | 5,700 |
2016/12/02 | 802 | 808 | 796 | 798 | 11,900 |
2016/12/01 | 816 | 816 | 807 | 810 | 8,100 |
2016/11/30 | 815 | 821 | 791 | 816 | 21,800 |
2016/11/29 | 811 | 815 | 810 | 815 | 5,800 |
2016/11/28 | 804 | 817 | 804 | 817 | 6,100 |
2016/11/25 | 814 | 814 | 807 | 813 | 16,300 |
2016/11/24 | 803 | 807 | 802 | 805 | 9,200 |
2016/11/22 | 803 | 805 | 800 | 803 | 6,800 |
2016/11/21 | 801 | 805 | 799 | 802 | 9,900 |
2016/11/18 | 800 | 808 | 794 | 801 | 22,200 |
2016/11/17 | 787 | 800 | 786 | 800 | 10,300 |
2016/11/16 | 775 | 787 | 775 | 784 | 12,200 |
2016/11/15 | 769 | 777 | 769 | 770 | 7,900 |
2016/11/14 | 762 | 771 | 761 | 765 | 7,100 |
2016/11/11 | 780 | 780 | 747 | 747 | 19,800 |
2016/11/10 | 760 | 777 | 759 | 774 | 15,000 |
2016/11/09 | 765 | 768 | 735 | 736 | 14,400 |
2016/11/08 | 760 | 775 | 760 | 767 | 7,000 |
2016/11/07 | 756 | 774 | 756 | 759 | 7,200 |
2016/11/04 | 765 | 769 | 755 | 756 | 12,400 |
2016/11/02 | 772 | 799 | 766 | 769 | 16,100 |
2016/11/01 | 776 | 785 | 771 | 774 | 18,700 |
2016/10/31 | 782 | 793 | 776 | 776 | 24,900 |
2016/10/28 | 815 | 820 | 800 | 817 | 40,500 |
2016/10/27 | 814 | 820 | 799 | 809 | 17,000 |
2016/10/26 | 806 | 812 | 768 | 812 | 18,700 |
2016/10/25 | 810 | 810 | 804 | 809 | 19,500 |
2016/10/24 | 798 | 809 | 798 | 809 | 5,200 |
2016/10/21 | 810 | 810 | 796 | 798 | 9,600 |
2016/10/20 | 803 | 809 | 798 | 800 | 19,400 |
2016/10/19 | 798 | 802 | 794 | 802 | 8,500 |
2016/10/18 | 788 | 797 | 787 | 794 | 8,700 |
2016/10/17 | 794 | 794 | 784 | 785 | 4,400 |
2016/10/14 | 784 | 795 | 784 | 793 | 5,000 |
2016/10/13 | 775 | 789 | 775 | 787 | 8,900 |
2016/10/12 | 779 | 784 | 775 | 777 | 8,500 |
2016/10/11 | 792 | 799 | 783 | 787 | 10,200 |
2016/10/07 | 797 | 797 | 789 | 793 | 3,400 |
2016/10/06 | 800 | 800 | 796 | 796 | 7,700 |
2016/10/05 | 800 | 800 | 796 | 799 | 6,800 |
2016/10/04 | 798 | 800 | 792 | 799 | 6,000 |
2016/10/03 | 786 | 805 | 786 | 797 | 3,600 |
2016/09/30 | 784 | 799 | 784 | 789 | 5,400 |
2016/09/29 | 800 | 803 | 795 | 803 | 11,700 |
2016/09/28 | 802 | 804 | 800 | 801 | 5,800 |
2016/09/27 | 800 | 803 | 791 | 803 | 14,400 |
2016/09/26 | 791 | 798 | 790 | 797 | 6,400 |
2016/09/23 | 795 | 795 | 791 | 795 | 17,200 |
2016/09/21 | 787 | 794 | 780 | 794 | 15,000 |
2016/09/20 | 785 | 787 | 780 | 786 | 16,800 |
2016/09/16 | 775 | 781 | 771 | 781 | 5,700 |
2016/09/15 | 766 | 774 | 766 | 769 | 4,700 |
2016/09/14 | 766 | 768 | 761 | 766 | 6,000 |
2016/09/13 | 777 | 777 | 764 | 765 | 5,400 |
2016/09/12 | 760 | 777 | 760 | 771 | 5,900 |
2016/09/09 | 775 | 775 | 761 | 768 | 9,800 |
2016/09/08 | 768 | 771 | 762 | 771 | 5,500 |
2016/09/07 | 769 | 770 | 756 | 768 | 7,700 |
2016/09/06 | 753 | 778 | 749 | 769 | 12,200 |
2016/09/05 | 751 | 755 | 750 | 753 | 3,900 |
2016/09/02 | 746 | 752 | 745 | 751 | 11,700 |
2016/09/01 | 745 | 748 | 744 | 748 | 3,700 |
2016/08/31 | 735 | 748 | 735 | 747 | 9,100 |
2016/08/30 | 740 | 747 | 740 | 745 | 1,900 |
2016/08/29 | 749 | 750 | 745 | 748 | 5,400 |
2016/08/26 | 736 | 748 | 734 | 742 | 14,000 |
2016/08/25 | 748 | 749 | 742 | 746 | 13,900 |
2016/08/24 | 728 | 745 | 728 | 743 | 5,100 |
2016/08/23 | 723 | 735 | 723 | 727 | 8,400 |
2016/08/22 | 731 | 734 | 711 | 727 | 7,900 |
2016/08/19 | 728 | 736 | 728 | 731 | 15,400 |
2016/08/18 | 734 | 735 | 728 | 730 | 11,900 |
2016/08/17 | 732 | 741 | 727 | 734 | 11,700 |
2016/08/16 | 755 | 756 | 727 | 730 | 23,800 |
2016/08/15 | 771 | 771 | 752 | 753 | 10,500 |
2016/08/12 | 776 | 776 | 774 | 774 | 1,800 |
2016/08/10 | 770 | 772 | 766 | 770 | 14,500 |
2016/08/09 | 774 | 774 | 770 | 771 | 5,600 |
2016/08/08 | 759 | 775 | 759 | 772 | 3,800 |
2016/08/05 | 753 | 763 | 752 | 759 | 5,200 |
2016/08/04 | 748 | 759 | 745 | 759 | 3,300 |
2016/08/03 | 752 | 753 | 742 | 742 | 8,800 |
2016/08/02 | 781 | 782 | 753 | 759 | 22,400 |
2016/08/01 | 784 | 789 | 778 | 780 | 6,300 |
2016/07/29 | 781 | 795 | 779 | 792 | 5,200 |
2016/07/28 | 795 | 795 | 778 | 787 | 9,300 |
2016/07/27 | 809 | 809 | 799 | 807 | 7,200 |
2016/07/26 | 800 | 818 | 797 | 805 | 44,300 |
2016/07/25 | 810 | 810 | 797 | 800 | 16,800 |
2016/07/22 | 800 | 806 | 794 | 800 | 46,600 |
2016/07/21 | 796 | 797 | 793 | 797 | 4,600 |
2016/07/20 | 797 | 797 | 791 | 795 | 11,800 |
2016/07/19 | 795 | 797 | 791 | 797 | 3,900 |
2016/07/15 | 796 | 796 | 791 | 794 | 7,100 |
2016/07/14 | 791 | 798 | 791 | 794 | 9,300 |
2016/07/13 | 795 | 795 | 786 | 790 | 5,200 |
2016/07/12 | 776 | 794 | 775 | 793 | 13,500 |
2016/07/11 | 752 | 788 | 752 | 775 | 18,700 |
2016/07/08 | 793 | 793 | 753 | 762 | 19,300 |
2016/07/07 | 785 | 791 | 782 | 790 | 4,900 |
2016/07/06 | 790 | 792 | 778 | 790 | 6,500 |
2016/07/05 | 794 | 795 | 784 | 794 | 5,400 |
2016/07/04 | 795 | 795 | 789 | 794 | 5,400 |
2016/07/01 | 786 | 795 | 786 | 795 | 8,900 |
2016/06/30 | 798 | 798 | 772 | 776 | 10,300 |
2016/06/29 | 788 | 788 | 771 | 778 | 4,800 |
2016/06/28 | 757 | 782 | 756 | 778 | 12,000 |
2016/06/27 | 752 | 770 | 751 | 765 | 17,700 |
2016/06/24 | 803 | 803 | 748 | 760 | 30,200 |
2016/06/23 | 787 | 794 | 787 | 794 | 8,000 |
2016/06/22 | 791 | 792 | 784 | 792 | 6,900 |
2016/06/21 | 788 | 793 | 780 | 792 | 19,800 |
2016/06/20 | 789 | 789 | 783 | 786 | 17,400 |
2016/06/17 | 777 | 789 | 776 | 789 | 17,800 |
2016/06/16 | 775 | 779 | 767 | 776 | 22,900 |
2016/06/15 | 784 | 789 | 779 | 779 | 15,600 |
2016/06/14 | 788 | 792 | 783 | 791 | 20,200 |
2016/06/13 | 788 | 790 | 772 | 788 | 110,700 |
2016/06/10 | 778 | 778 | 768 | 773 | 37,400 |
2016/06/09 | 777 | 788 | 777 | 788 | 23,000 |
2016/06/08 | 776 | 779 | 773 | 779 | 9,000 |
2016/06/07 | 768 | 774 | 766 | 771 | 7,000 |
2016/06/06 | 761 | 762 | 756 | 761 | 5,700 |
2016/06/03 | 753 | 763 | 753 | 762 | 6,300 |
2016/06/02 | 759 | 760 | 751 | 752 | 8,800 |
2016/06/01 | 760 | 769 | 759 | 764 | 10,500 |
2016/05/31 | 760 | 774 | 751 | 773 | 14,700 |
2016/05/30 | 784 | 784 | 779 | 779 | 2,800 |
2016/05/27 | 787 | 787 | 762 | 778 | 8,900 |
2016/05/26 | 788 | 788 | 784 | 785 | 2,900 |
2016/05/25 | 787 | 787 | 782 | 784 | 9,500 |
2016/05/24 | 774 | 786 | 774 | 780 | 5,600 |
2016/05/23 | 779 | 779 | 773 | 776 | 2,700 |
2016/05/20 | 788 | 788 | 778 | 779 | 13,400 |
2016/05/19 | 777 | 782 | 773 | 780 | 4,900 |
2016/05/18 | 770 | 777 | 768 | 771 | 7,800 |
2016/05/17 | 774 | 775 | 762 | 772 | 9,400 |
2016/05/16 | 754 | 770 | 754 | 760 | 3,000 |
2016/05/13 | 750 | 765 | 749 | 749 | 14,500 |
2016/05/12 | 760 | 760 | 754 | 757 | 3,200 |
2016/05/11 | 754 | 760 | 743 | 758 | 9,400 |
2016/05/10 | 755 | 758 | 730 | 743 | 7,700 |
2016/05/09 | 721 | 740 | 721 | 725 | 3,400 |
2016/05/06 | 726 | 726 | 713 | 725 | 7,400 |
2016/05/02 | 717 | 739 | 717 | 719 | 6,800 |
2016/04/28 | 769 | 771 | 738 | 741 | 13,000 |
2016/04/27 | 765 | 768 | 757 | 760 | 4,100 |
2016/04/26 | 763 | 770 | 759 | 761 | 2,900 |
2016/04/25 | 772 | 772 | 758 | 762 | 8,500 |
2016/04/22 | 766 | 773 | 762 | 772 | 9,500 |
2016/04/21 | 761 | 765 | 753 | 761 | 10,700 |
2016/04/20 | 755 | 764 | 740 | 744 | 17,500 |
2016/04/19 | 748 | 750 | 745 | 748 | 7,000 |
2016/04/18 | 737 | 739 | 733 | 733 | 5,200 |
2016/04/15 | 748 | 748 | 740 | 741 | 5,400 |
2016/04/14 | 736 | 745 | 732 | 745 | 8,700 |
2016/04/13 | 721 | 734 | 719 | 728 | 4,800 |
2016/04/12 | 715 | 727 | 715 | 715 | 4,800 |
2016/04/11 | 711 | 719 | 710 | 713 | 9,800 |
2016/04/08 | 713 | 733 | 710 | 719 | 11,800 |
2016/04/07 | 718 | 726 | 715 | 720 | 4,700 |
2016/04/06 | 727 | 729 | 708 | 716 | 11,200 |
2016/04/05 | 738 | 740 | 719 | 719 | 14,200 |
2016/04/04 | 744 | 745 | 733 | 739 | 11,500 |
2016/04/01 | 756 | 756 | 733 | 736 | 21,100 |
2016/03/31 | 769 | 773 | 756 | 761 | 11,000 |
2016/03/30 | 765 | 771 | 757 | 768 | 5,800 |
2016/03/29 | 761 | 774 | 740 | 773 | 16,100 |
2016/03/28 | 787 | 792 | 782 | 792 | 22,300 |
2016/03/25 | 792 | 792 | 785 | 788 | 15,200 |
2016/03/24 | 792 | 795 | 786 | 790 | 14,000 |
2016/03/23 | 796 | 796 | 792 | 795 | 5,500 |
2016/03/22 | 785 | 798 | 785 | 796 | 9,900 |
2016/03/18 | 793 | 793 | 782 | 789 | 16,300 |
2016/03/17 | 799 | 802 | 781 | 793 | 13,400 |
2016/03/16 | 794 | 800 | 793 | 795 | 6,200 |
2016/03/15 | 791 | 800 | 791 | 796 | 6,100 |
2016/03/14 | 795 | 800 | 789 | 791 | 20,200 |
2016/03/11 | 778 | 799 | 773 | 797 | 30,400 |
2016/03/10 | 779 | 786 | 778 | 785 | 6,400 |
2016/03/09 | 775 | 783 | 774 | 774 | 16,200 |
2016/03/08 | 775 | 785 | 775 | 779 | 12,400 |
2016/03/07 | 779 | 785 | 777 | 777 | 16,400 |
2016/03/04 | 770 | 780 | 767 | 780 | 12,000 |
2016/03/03 | 762 | 773 | 761 | 773 | 7,600 |
2016/03/02 | 764 | 771 | 761 | 763 | 9,800 |
2016/03/01 | 740 | 753 | 740 | 751 | 6,500 |
2016/02/29 | 757 | 765 | 744 | 744 | 12,200 |
2016/02/26 | 765 | 765 | 755 | 757 | 6,800 |
2016/02/25 | 758 | 766 | 753 | 766 | 23,900 |
2016/02/24 | 743 | 757 | 743 | 748 | 11,900 |
2016/02/23 | 748 | 751 | 742 | 742 | 7,700 |
2016/02/22 | 749 | 750 | 745 | 747 | 9,100 |
2016/02/19 | 763 | 766 | 734 | 748 | 20,500 |
2016/02/18 | 749 | 757 | 739 | 754 | 14,700 |
2016/02/17 | 742 | 748 | 732 | 737 | 11,300 |
2016/02/16 | 751 | 757 | 740 | 741 | 17,100 |
2016/02/15 | 762 | 762 | 745 | 752 | 8,300 |
2016/02/12 | 759 | 760 | 729 | 735 | 21,600 |
2016/02/10 | 783 | 783 | 767 | 767 | 10,500 |
2016/02/09 | 781 | 799 | 775 | 781 | 5,600 |
2016/02/08 | 785 | 799 | 785 | 796 | 3,700 |
2016/02/05 | 785 | 795 | 785 | 789 | 4,800 |
2016/02/04 | 802 | 802 | 786 | 790 | 9,400 |
2016/02/03 | 795 | 809 | 795 | 803 | 7,500 |
2016/02/02 | 806 | 808 | 800 | 808 | 4,700 |
2016/02/01 | 804 | 808 | 794 | 806 | 12,500 |
2016/01/29 | 793 | 799 | 762 | 798 | 23,900 |
2016/01/28 | 812 | 812 | 800 | 807 | 4,900 |
2016/01/27 | 807 | 814 | 803 | 812 | 5,400 |
2016/01/26 | 803 | 805 | 797 | 797 | 4,000 |
2016/01/25 | 813 | 814 | 804 | 808 | 12,000 |
2016/01/22 | 777 | 790 | 771 | 790 | 11,200 |
2016/01/21 | 776 | 787 | 770 | 770 | 12,200 |
2016/01/20 | 813 | 813 | 783 | 784 | 18,700 |
2016/01/19 | 804 | 812 | 793 | 798 | 9,700 |
2016/01/18 | 795 | 801 | 790 | 799 | 5,200 |
2016/01/15 | 802 | 807 | 802 | 803 | 6,000 |
2016/01/14 | 806 | 806 | 795 | 797 | 12,900 |
2016/01/13 | 794 | 819 | 794 | 806 | 6,200 |
2016/01/12 | 806 | 814 | 794 | 794 | 12,900 |
2016/01/08 | 807 | 826 | 804 | 812 | 13,400 |
2016/01/07 | 827 | 833 | 813 | 815 | 9,700 |
2016/01/06 | 837 | 839 | 818 | 828 | 13,400 |
2016/01/05 | 831 | 856 | 829 | 842 | 9,600 |
2016/01/04 | 848 | 848 | 835 | 835 | 6,100 |