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 |
---|---|---|---|---|---|
2017/12/29 | 786 | 790 | 786 | 789 | 5,100 |
2017/12/28 | 788 | 791 | 788 | 789 | 7,400 |
2017/12/27 | 790 | 791 | 786 | 789 | 8,600 |
2017/12/26 | 789 | 789 | 786 | 789 | 11,500 |
2017/12/25 | 790 | 790 | 787 | 789 | 15,500 |
2017/12/22 | 789 | 793 | 789 | 790 | 12,400 |
2017/12/21 | 787 | 789 | 786 | 788 | 4,900 |
2017/12/20 | 786 | 789 | 784 | 789 | 16,000 |
2017/12/19 | 788 | 792 | 783 | 790 | 20,900 |
2017/12/18 | 789 | 792 | 788 | 788 | 14,100 |
2017/12/15 | 787 | 788 | 784 | 788 | 7,700 |
2017/12/14 | 788 | 788 | 784 | 787 | 14,700 |
2017/12/13 | 785 | 788 | 782 | 787 | 8,200 |
2017/12/12 | 788 | 788 | 783 | 783 | 5,600 |
2017/12/11 | 789 | 789 | 785 | 788 | 15,100 |
2017/12/08 | 775 | 785 | 775 | 785 | 26,400 |
2017/12/07 | 780 | 789 | 780 | 784 | 9,900 |
2017/12/06 | 784 | 787 | 777 | 778 | 15,900 |
2017/12/05 | 783 | 785 | 783 | 784 | 10,800 |
2017/12/04 | 790 | 790 | 784 | 784 | 9,700 |
2017/12/01 | 784 | 790 | 777 | 789 | 13,400 |
2017/11/30 | 780 | 784 | 773 | 779 | 12,300 |
2017/11/29 | 780 | 780 | 775 | 780 | 5,300 |
2017/11/28 | 771 | 778 | 771 | 776 | 11,500 |
2017/11/27 | 773 | 773 | 769 | 771 | 6,900 |
2017/11/24 | 778 | 778 | 766 | 773 | 16,700 |
2017/11/22 | 773 | 780 | 772 | 776 | 9,000 |
2017/11/21 | 769 | 773 | 769 | 769 | 6,700 |
2017/11/20 | 768 | 771 | 767 | 769 | 12,800 |
2017/11/17 | 770 | 773 | 767 | 767 | 5,400 |
2017/11/16 | 769 | 775 | 766 | 767 | 6,800 |
2017/11/15 | 775 | 776 | 766 | 766 | 22,100 |
2017/11/14 | 772 | 780 | 772 | 774 | 33,600 |
2017/11/13 | 772 | 777 | 772 | 776 | 6,900 |
2017/11/10 | 768 | 774 | 765 | 769 | 11,500 |
2017/11/09 | 770 | 776 | 767 | 775 | 18,300 |
2017/11/08 | 767 | 772 | 766 | 770 | 9,000 |
2017/11/07 | 765 | 769 | 764 | 768 | 17,900 |
2017/11/06 | 774 | 777 | 765 | 767 | 21,500 |
2017/11/02 | 780 | 783 | 770 | 775 | 21,200 |
2017/11/01 | 781 | 786 | 770 | 782 | 27,500 |
2017/10/31 | 782 | 787 | 772 | 781 | 17,500 |
2017/10/30 | 788 | 788 | 771 | 777 | 37,100 |
2017/10/27 | 788 | 790 | 786 | 790 | 7,500 |
2017/10/26 | 784 | 788 | 784 | 786 | 6,800 |
2017/10/25 | 789 | 789 | 786 | 787 | 12,000 |
2017/10/24 | 786 | 788 | 784 | 788 | 8,800 |
2017/10/23 | 789 | 789 | 780 | 785 | 14,300 |
2017/10/20 | 784 | 788 | 781 | 784 | 16,700 |
2017/10/19 | 789 | 789 | 781 | 784 | 11,500 |
2017/10/18 | 786 | 787 | 779 | 782 | 8,200 |
2017/10/17 | 789 | 789 | 784 | 786 | 9,300 |
2017/10/16 | 778 | 790 | 778 | 785 | 16,400 |
2017/10/13 | 781 | 785 | 780 | 784 | 7,300 |
2017/10/12 | 777 | 784 | 777 | 783 | 8,500 |
2017/10/11 | 777 | 780 | 776 | 779 | 13,200 |
2017/10/10 | 776 | 779 | 775 | 777 | 5,300 |
2017/10/06 | 774 | 777 | 774 | 776 | 7,700 |
2017/10/05 | 778 | 780 | 774 | 774 | 8,400 |
2017/10/04 | 779 | 781 | 778 | 778 | 5,500 |
2017/10/03 | 781 | 781 | 773 | 778 | 12,000 |
2017/10/02 | 779 | 780 | 775 | 780 | 7,800 |
2017/09/29 | 780 | 780 | 773 | 773 | 9,100 |
2017/09/28 | 779 | 779 | 774 | 776 | 9,500 |
2017/09/27 | 772 | 780 | 769 | 780 | 12,400 |
2017/09/26 | 775 | 777 | 771 | 777 | 17,600 |
2017/09/25 | 773 | 782 | 772 | 780 | 20,500 |
2017/09/22 | 780 | 780 | 773 | 779 | 7,600 |
2017/09/21 | 772 | 778 | 772 | 777 | 6,700 |
2017/09/20 | 770 | 777 | 768 | 777 | 16,900 |
2017/09/19 | 773 | 776 | 766 | 775 | 9,100 |
2017/09/15 | 770 | 777 | 763 | 772 | 12,900 |
2017/09/14 | 773 | 773 | 770 | 770 | 7,600 |
2017/09/13 | 770 | 772 | 769 | 771 | 4,000 |
2017/09/12 | 780 | 780 | 768 | 770 | 6,000 |
2017/09/11 | 772 | 775 | 772 | 774 | 4,100 |
2017/09/08 | 765 | 774 | 765 | 771 | 14,300 |
2017/09/07 | 771 | 773 | 766 | 772 | 5,400 |
2017/09/06 | 777 | 780 | 768 | 769 | 9,300 |
2017/09/05 | 777 | 779 | 772 | 776 | 9,300 |
2017/09/04 | 776 | 778 | 769 | 775 | 10,000 |
2017/09/01 | 771 | 779 | 771 | 777 | 8,400 |
2017/08/31 | 771 | 779 | 771 | 774 | 13,400 |
2017/08/30 | 780 | 780 | 775 | 776 | 4,800 |
2017/08/29 | 779 | 780 | 774 | 775 | 4,900 |
2017/08/28 | 774 | 779 | 774 | 779 | 2,600 |
2017/08/25 | 778 | 780 | 770 | 770 | 13,800 |
2017/08/24 | 774 | 777 | 771 | 777 | 12,200 |
2017/08/23 | 770 | 771 | 764 | 767 | 7,400 |
2017/08/22 | 766 | 771 | 766 | 766 | 4,900 |
2017/08/21 | 765 | 768 | 763 | 766 | 8,700 |
2017/08/18 | 770 | 770 | 765 | 766 | 28,100 |
2017/08/17 | 774 | 778 | 767 | 773 | 16,100 |
2017/08/16 | 778 | 778 | 769 | 770 | 9,700 |
2017/08/15 | 779 | 784 | 768 | 771 | 16,600 |
2017/08/14 | 786 | 786 | 777 | 777 | 11,900 |
2017/08/10 | 784 | 786 | 783 | 786 | 4,700 |
2017/08/09 | 786 | 786 | 781 | 784 | 8,400 |
2017/08/08 | 788 | 789 | 786 | 789 | 5,600 |
2017/08/07 | 792 | 793 | 787 | 787 | 6,100 |
2017/08/04 | 790 | 790 | 787 | 790 | 3,500 |
2017/08/03 | 786 | 788 | 785 | 787 | 7,500 |
2017/08/02 | 790 | 790 | 785 | 786 | 11,800 |
2017/08/01 | 791 | 791 | 786 | 788 | 9,200 |
2017/07/31 | 791 | 791 | 786 | 787 | 8,300 |
2017/07/28 | 796 | 797 | 790 | 793 | 10,700 |
2017/07/27 | 797 | 800 | 796 | 796 | 9,500 |
2017/07/26 | 803 | 803 | 798 | 799 | 3,800 |
2017/07/25 | 809 | 809 | 799 | 804 | 10,200 |
2017/07/24 | 801 | 804 | 797 | 804 | 10,800 |
2017/07/21 | 796 | 801 | 796 | 799 | 4,600 |
2017/07/20 | 797 | 802 | 797 | 800 | 15,600 |
2017/07/19 | 802 | 804 | 796 | 797 | 11,100 |
2017/07/18 | 804 | 804 | 800 | 803 | 5,600 |
2017/07/14 | 803 | 806 | 803 | 803 | 2,700 |
2017/07/13 | 805 | 805 | 800 | 801 | 6,000 |
2017/07/12 | 801 | 805 | 800 | 800 | 5,900 |
2017/07/11 | 801 | 805 | 801 | 802 | 4,500 |
2017/07/10 | 799 | 804 | 799 | 801 | 8,400 |
2017/07/07 | 802 | 802 | 791 | 791 | 9,900 |
2017/07/06 | 800 | 802 | 790 | 798 | 11,800 |
2017/07/05 | 797 | 800 | 795 | 799 | 6,800 |
2017/07/04 | 798 | 799 | 795 | 797 | 8,600 |
2017/07/03 | 792 | 796 | 791 | 795 | 24,500 |
2017/06/30 | 794 | 794 | 786 | 787 | 23,800 |
2017/06/29 | 807 | 807 | 794 | 794 | 15,800 |
2017/06/28 | 790 | 797 | 790 | 796 | 5,200 |
2017/06/27 | 794 | 796 | 794 | 795 | 3,800 |
2017/06/26 | 800 | 800 | 790 | 791 | 13,400 |
2017/06/23 | 804 | 804 | 796 | 798 | 16,200 |
2017/06/22 | 810 | 810 | 799 | 801 | 21,800 |
2017/06/21 | 815 | 815 | 809 | 810 | 14,400 |
2017/06/20 | 814 | 815 | 809 | 814 | 19,600 |
2017/06/19 | 820 | 826 | 812 | 813 | 15,200 |
2017/06/16 | 818 | 821 | 816 | 819 | 9,200 |
2017/06/15 | 826 | 840 | 815 | 818 | 25,200 |
2017/06/14 | 845 | 845 | 826 | 826 | 10,600 |
2017/06/13 | 828 | 847 | 825 | 847 | 89,000 |
2017/06/12 | 824 | 827 | 819 | 824 | 17,700 |
2017/06/09 | 821 | 835 | 812 | 833 | 36,800 |
2017/06/08 | 820 | 826 | 820 | 823 | 12,900 |
2017/06/07 | 815 | 819 | 810 | 817 | 14,900 |
2017/06/06 | 815 | 818 | 813 | 814 | 10,000 |
2017/06/05 | 815 | 825 | 809 | 817 | 19,400 |
2017/06/02 | 814 | 826 | 811 | 825 | 16,300 |
2017/06/01 | 797 | 810 | 797 | 809 | 6,900 |
2017/05/31 | 800 | 800 | 797 | 797 | 8,800 |
2017/05/30 | 799 | 801 | 799 | 801 | 3,700 |
2017/05/29 | 796 | 800 | 796 | 798 | 1,700 |
2017/05/26 | 802 | 802 | 796 | 796 | 4,400 |
2017/05/25 | 805 | 805 | 795 | 795 | 12,700 |
2017/05/24 | 804 | 804 | 800 | 802 | 10,000 |
2017/05/23 | 798 | 800 | 796 | 797 | 10,400 |
2017/05/22 | 805 | 805 | 799 | 800 | 7,400 |
2017/05/19 | 803 | 804 | 795 | 802 | 16,700 |
2017/05/18 | 800 | 805 | 797 | 805 | 9,500 |
2017/05/17 | 798 | 807 | 794 | 801 | 10,700 |
2017/05/16 | 800 | 805 | 791 | 794 | 23,300 |
2017/05/15 | 827 | 831 | 796 | 802 | 30,600 |
2017/05/12 | 856 | 856 | 845 | 856 | 5,100 |
2017/05/11 | 857 | 858 | 850 | 858 | 7,500 |
2017/05/10 | 857 | 857 | 853 | 857 | 8,800 |
2017/05/09 | 847 | 857 | 846 | 856 | 15,800 |
2017/05/08 | 857 | 858 | 842 | 858 | 14,700 |
2017/05/02 | 850 | 856 | 849 | 854 | 10,000 |
2017/05/01 | 846 | 847 | 844 | 847 | 6,000 |
2017/04/28 | 853 | 856 | 851 | 855 | 5,400 |
2017/04/27 | 850 | 857 | 848 | 857 | 8,700 |
2017/04/26 | 848 | 854 | 845 | 848 | 10,300 |
2017/04/25 | 853 | 853 | 845 | 847 | 14,900 |
2017/04/24 | 829 | 839 | 825 | 839 | 11,700 |
2017/04/21 | 822 | 826 | 820 | 825 | 7,200 |
2017/04/20 | 821 | 823 | 819 | 823 | 13,900 |
2017/04/19 | 815 | 822 | 803 | 816 | 11,600 |
2017/04/18 | 807 | 816 | 807 | 814 | 8,400 |
2017/04/17 | 792 | 814 | 792 | 806 | 4,200 |
2017/04/14 | 798 | 803 | 798 | 801 | 9,900 |
2017/04/13 | 801 | 818 | 798 | 798 | 23,200 |
2017/04/12 | 818 | 818 | 806 | 810 | 6,400 |
2017/04/11 | 818 | 823 | 817 | 818 | 4,700 |
2017/04/10 | 809 | 828 | 808 | 825 | 5,300 |
2017/04/07 | 823 | 830 | 811 | 816 | 14,500 |
2017/04/06 | 830 | 832 | 822 | 823 | 6,200 |
2017/04/05 | 830 | 840 | 829 | 832 | 9,700 |
2017/04/04 | 835 | 840 | 830 | 835 | 7,900 |
2017/04/03 | 836 | 840 | 825 | 829 | 9,900 |
2017/03/31 | 842 | 842 | 835 | 835 | 10,800 |
2017/03/30 | 832 | 844 | 832 | 843 | 3,400 |
2017/03/29 | 858 | 858 | 820 | 841 | 15,100 |
2017/03/28 | 860 | 873 | 857 | 871 | 18,400 |
2017/03/27 | 861 | 866 | 858 | 863 | 8,800 |
2017/03/24 | 851 | 866 | 846 | 861 | 12,800 |
2017/03/23 | 850 | 857 | 850 | 854 | 5,800 |
2017/03/22 | 858 | 864 | 850 | 852 | 9,900 |
2017/03/21 | 862 | 864 | 860 | 862 | 6,000 |
2017/03/17 | 863 | 863 | 855 | 862 | 11,100 |
2017/03/16 | 856 | 862 | 853 | 862 | 8,500 |
2017/03/15 | 863 | 863 | 854 | 856 | 6,300 |
2017/03/14 | 857 | 861 | 852 | 861 | 8,300 |
2017/03/13 | 856 | 858 | 854 | 858 | 7,700 |
2017/03/10 | 853 | 859 | 846 | 856 | 21,000 |
2017/03/09 | 845 | 853 | 845 | 848 | 4,800 |
2017/03/08 | 846 | 850 | 842 | 850 | 5,600 |
2017/03/07 | 847 | 849 | 839 | 847 | 4,000 |
2017/03/06 | 841 | 848 | 833 | 847 | 4,900 |
2017/03/03 | 847 | 847 | 842 | 844 | 7,000 |
2017/03/02 | 851 | 855 | 846 | 853 | 11,300 |
2017/03/01 | 846 | 850 | 843 | 850 | 11,700 |
2017/02/28 | 847 | 847 | 840 | 842 | 8,100 |
2017/02/27 | 849 | 849 | 838 | 843 | 8,900 |
2017/02/24 | 854 | 857 | 838 | 849 | 27,500 |
2017/02/23 | 853 | 853 | 842 | 849 | 10,400 |
2017/02/22 | 849 | 856 | 844 | 853 | 5,200 |
2017/02/21 | 854 | 854 | 846 | 850 | 8,100 |
2017/02/20 | 853 | 855 | 851 | 855 | 9,500 |
2017/02/17 | 850 | 852 | 835 | 852 | 9,500 |
2017/02/16 | 857 | 857 | 846 | 847 | 6,100 |
2017/02/15 | 854 | 859 | 850 | 855 | 15,800 |
2017/02/14 | 840 | 855 | 838 | 854 | 18,000 |
2017/02/13 | 839 | 839 | 827 | 839 | 5,600 |
2017/02/10 | 835 | 840 | 833 | 836 | 9,500 |
2017/02/09 | 825 | 830 | 821 | 829 | 6,100 |
2017/02/08 | 820 | 824 | 820 | 821 | 4,200 |
2017/02/07 | 819 | 823 | 819 | 820 | 3,900 |
2017/02/06 | 823 | 824 | 820 | 823 | 4,400 |
2017/02/03 | 818 | 823 | 818 | 819 | 3,700 |
2017/02/02 | 820 | 825 | 815 | 819 | 15,400 |
2017/02/01 | 821 | 821 | 812 | 820 | 5,400 |
2017/01/31 | 815 | 823 | 815 | 822 | 2,400 |
2017/01/30 | 815 | 826 | 811 | 823 | 5,400 |
2017/01/27 | 822 | 822 | 812 | 818 | 12,000 |
2017/01/26 | 818 | 825 | 817 | 822 | 6,800 |
2017/01/25 | 820 | 823 | 810 | 813 | 12,900 |
2017/01/24 | 816 | 819 | 811 | 819 | 8,200 |
2017/01/23 | 808 | 819 | 805 | 814 | 4,900 |
2017/01/20 | 812 | 818 | 808 | 817 | 17,700 |
2017/01/19 | 803 | 812 | 803 | 812 | 10,000 |
2017/01/18 | 803 | 808 | 801 | 802 | 10,100 |
2017/01/17 | 814 | 814 | 805 | 805 | 7,000 |
2017/01/16 | 814 | 815 | 812 | 813 | 4,800 |
2017/01/13 | 808 | 816 | 806 | 816 | 9,500 |
2017/01/12 | 816 | 816 | 808 | 813 | 5,100 |
2017/01/11 | 825 | 825 | 790 | 816 | 10,400 |
2017/01/10 | 820 | 825 | 810 | 825 | 12,300 |
2017/01/06 | 818 | 825 | 815 | 821 | 15,900 |
2017/01/05 | 820 | 820 | 814 | 818 | 9,700 |
2017/01/04 | 808 | 821 | 805 | 816 | 19,500 |