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 |
---|---|---|---|---|---|
2018/12/28 | 500 | 508 | 492 | 492 | 26,700 |
2018/12/27 | 480 | 504 | 475 | 498 | 51,500 |
2018/12/26 | 451 | 475 | 448 | 468 | 33,600 |
2018/12/25 | 451 | 457 | 441 | 445 | 76,900 |
2018/12/21 | 488 | 492 | 474 | 482 | 85,400 |
2018/12/20 | 515 | 515 | 499 | 499 | 46,700 |
2018/12/19 | 513 | 519 | 512 | 515 | 22,700 |
2018/12/18 | 518 | 523 | 505 | 511 | 51,200 |
2018/12/17 | 528 | 529 | 516 | 520 | 32,800 |
2018/12/14 | 527 | 531 | 521 | 529 | 39,400 |
2018/12/13 | 528 | 535 | 525 | 533 | 29,200 |
2018/12/12 | 530 | 535 | 529 | 530 | 29,700 |
2018/12/11 | 543 | 543 | 530 | 535 | 51,100 |
2018/12/10 | 545 | 545 | 540 | 543 | 19,800 |
2018/12/07 | 550 | 550 | 546 | 547 | 22,200 |
2018/12/06 | 548 | 550 | 545 | 550 | 38,600 |
2018/12/05 | 546 | 550 | 546 | 549 | 21,700 |
2018/12/04 | 552 | 552 | 547 | 548 | 33,900 |
2018/12/03 | 550 | 553 | 548 | 552 | 40,900 |
2018/11/30 | 554 | 554 | 551 | 551 | 12,300 |
2018/11/29 | 556 | 557 | 551 | 553 | 15,300 |
2018/11/28 | 558 | 558 | 552 | 556 | 20,700 |
2018/11/27 | 555 | 555 | 551 | 554 | 28,300 |
2018/11/26 | 558 | 559 | 553 | 555 | 27,000 |
2018/11/22 | 568 | 568 | 558 | 560 | 43,100 |
2018/11/21 | 565 | 569 | 565 | 569 | 6,000 |
2018/11/20 | 567 | 573 | 566 | 570 | 21,700 |
2018/11/19 | 568 | 572 | 567 | 569 | 10,800 |
2018/11/16 | 563 | 569 | 563 | 568 | 11,000 |
2018/11/15 | 565 | 567 | 562 | 564 | 10,900 |
2018/11/14 | 566 | 571 | 562 | 566 | 11,300 |
2018/11/13 | 580 | 581 | 569 | 569 | 31,900 |
2018/11/12 | 577 | 585 | 577 | 582 | 11,600 |
2018/11/09 | 566 | 578 | 566 | 577 | 39,400 |
2018/11/08 | 570 | 570 | 564 | 566 | 17,000 |
2018/11/07 | 570 | 573 | 561 | 562 | 19,700 |
2018/11/06 | 558 | 566 | 558 | 562 | 24,500 |
2018/11/05 | 557 | 560 | 555 | 555 | 24,200 |
2018/11/02 | 563 | 569 | 553 | 557 | 73,700 |
2018/11/01 | 611 | 611 | 561 | 561 | 99,500 |
2018/10/31 | 622 | 622 | 613 | 617 | 33,400 |
2018/10/30 | 623 | 627 | 618 | 623 | 26,600 |
2018/10/29 | 630 | 630 | 622 | 623 | 24,500 |
2018/10/26 | 652 | 653 | 632 | 634 | 28,200 |
2018/10/25 | 663 | 663 | 653 | 653 | 21,100 |
2018/10/24 | 663 | 669 | 661 | 669 | 21,100 |
2018/10/23 | 674 | 674 | 664 | 664 | 13,300 |
2018/10/22 | 674 | 678 | 671 | 674 | 16,100 |
2018/10/19 | 672 | 681 | 670 | 677 | 21,000 |
2018/10/18 | 685 | 687 | 681 | 681 | 8,600 |
2018/10/17 | 678 | 680 | 676 | 678 | 9,100 |
2018/10/16 | 672 | 674 | 672 | 673 | 7,100 |
2018/10/15 | 679 | 679 | 673 | 673 | 22,300 |
2018/10/12 | 689 | 689 | 679 | 679 | 16,100 |
2018/10/11 | 692 | 692 | 685 | 686 | 18,900 |
2018/10/10 | 697 | 697 | 692 | 692 | 4,600 |
2018/10/09 | 699 | 699 | 691 | 692 | 11,300 |
2018/10/05 | 706 | 706 | 691 | 694 | 18,200 |
2018/10/04 | 708 | 708 | 701 | 705 | 6,500 |
2018/10/03 | 705 | 708 | 701 | 702 | 6,000 |
2018/10/02 | 714 | 714 | 705 | 705 | 5,100 |
2018/10/01 | 707 | 708 | 700 | 704 | 6,900 |
2018/09/28 | 705 | 714 | 705 | 711 | 4,800 |
2018/09/27 | 718 | 718 | 702 | 705 | 8,200 |
2018/09/26 | 721 | 721 | 712 | 713 | 17,700 |
2018/09/25 | 699 | 728 | 697 | 728 | 36,100 |
2018/09/21 | 700 | 700 | 698 | 700 | 11,800 |
2018/09/20 | 700 | 700 | 696 | 698 | 17,700 |
2018/09/19 | 695 | 704 | 683 | 698 | 21,800 |
2018/09/18 | 691 | 695 | 687 | 695 | 11,000 |
2018/09/14 | 685 | 691 | 685 | 691 | 23,700 |
2018/09/13 | 691 | 695 | 687 | 689 | 13,500 |
2018/09/12 | 693 | 693 | 691 | 692 | 6,500 |
2018/09/11 | 697 | 697 | 692 | 695 | 5,500 |
2018/09/10 | 693 | 699 | 691 | 697 | 4,700 |
2018/09/07 | 695 | 695 | 691 | 693 | 10,300 |
2018/09/06 | 695 | 697 | 694 | 695 | 6,700 |
2018/09/05 | 696 | 698 | 695 | 695 | 8,600 |
2018/09/04 | 697 | 698 | 695 | 695 | 5,600 |
2018/09/03 | 702 | 702 | 696 | 698 | 3,300 |
2018/08/31 | 696 | 702 | 696 | 697 | 6,100 |
2018/08/30 | 703 | 703 | 697 | 700 | 5,200 |
2018/08/29 | 703 | 703 | 698 | 699 | 4,200 |
2018/08/28 | 705 | 705 | 700 | 700 | 4,900 |
2018/08/27 | 705 | 705 | 699 | 702 | 4,800 |
2018/08/24 | 708 | 708 | 703 | 705 | 11,000 |
2018/08/23 | 697 | 704 | 697 | 704 | 4,500 |
2018/08/22 | 699 | 700 | 696 | 697 | 3,000 |
2018/08/21 | 699 | 704 | 697 | 698 | 4,700 |
2018/08/20 | 709 | 709 | 702 | 703 | 10,500 |
2018/08/17 | 705 | 705 | 702 | 704 | 4,800 |
2018/08/16 | 697 | 708 | 696 | 701 | 6,500 |
2018/08/15 | 709 | 709 | 698 | 699 | 5,700 |
2018/08/14 | 700 | 710 | 698 | 709 | 6,000 |
2018/08/13 | 700 | 700 | 694 | 694 | 7,900 |
2018/08/10 | 700 | 702 | 697 | 702 | 8,400 |
2018/08/09 | 701 | 703 | 699 | 699 | 4,000 |
2018/08/08 | 699 | 710 | 699 | 704 | 5,900 |
2018/08/07 | 700 | 704 | 698 | 699 | 7,600 |
2018/08/06 | 702 | 705 | 700 | 700 | 7,100 |
2018/08/03 | 703 | 704 | 701 | 702 | 5,800 |
2018/08/02 | 713 | 714 | 705 | 705 | 9,000 |
2018/08/01 | 717 | 717 | 712 | 713 | 5,200 |
2018/07/31 | 716 | 718 | 713 | 716 | 8,500 |
2018/07/30 | 722 | 722 | 714 | 718 | 8,600 |
2018/07/27 | 725 | 727 | 714 | 726 | 17,100 |
2018/07/26 | 725 | 734 | 723 | 731 | 10,200 |
2018/07/25 | 729 | 729 | 720 | 722 | 9,600 |
2018/07/24 | 729 | 729 | 720 | 722 | 4,000 |
2018/07/23 | 721 | 729 | 721 | 724 | 4,400 |
2018/07/20 | 718 | 725 | 714 | 725 | 14,200 |
2018/07/19 | 714 | 719 | 711 | 712 | 8,700 |
2018/07/18 | 710 | 726 | 710 | 714 | 13,000 |
2018/07/17 | 703 | 711 | 703 | 709 | 7,900 |
2018/07/13 | 700 | 703 | 700 | 702 | 5,200 |
2018/07/12 | 702 | 706 | 700 | 700 | 5,900 |
2018/07/11 | 703 | 705 | 700 | 700 | 14,400 |
2018/07/10 | 710 | 710 | 703 | 703 | 11,200 |
2018/07/09 | 710 | 712 | 705 | 709 | 10,500 |
2018/07/06 | 706 | 711 | 706 | 710 | 9,000 |
2018/07/05 | 712 | 713 | 708 | 708 | 13,700 |
2018/07/04 | 710 | 720 | 710 | 713 | 10,500 |
2018/07/03 | 729 | 730 | 708 | 710 | 18,700 |
2018/07/02 | 740 | 740 | 728 | 728 | 8,600 |
2018/06/29 | 749 | 749 | 742 | 743 | 11,700 |
2018/06/28 | 743 | 746 | 741 | 745 | 6,200 |
2018/06/27 | 746 | 750 | 744 | 745 | 7,400 |
2018/06/26 | 745 | 747 | 745 | 746 | 2,500 |
2018/06/25 | 754 | 754 | 745 | 746 | 19,700 |
2018/06/22 | 747 | 753 | 747 | 753 | 7,300 |
2018/06/21 | 756 | 758 | 748 | 750 | 19,500 |
2018/06/20 | 749 | 750 | 744 | 750 | 16,300 |
2018/06/19 | 749 | 749 | 742 | 744 | 10,900 |
2018/06/18 | 750 | 753 | 746 | 752 | 13,700 |
2018/06/15 | 749 | 750 | 745 | 746 | 5,800 |
2018/06/14 | 749 | 753 | 748 | 748 | 5,900 |
2018/06/13 | 755 | 755 | 748 | 749 | 10,900 |
2018/06/12 | 752 | 759 | 745 | 759 | 119,600 |
2018/06/11 | 733 | 739 | 732 | 739 | 12,200 |
2018/06/08 | 727 | 738 | 727 | 734 | 31,100 |
2018/06/07 | 723 | 731 | 722 | 730 | 19,700 |
2018/06/06 | 718 | 724 | 718 | 723 | 8,700 |
2018/06/05 | 717 | 721 | 715 | 717 | 12,700 |
2018/06/04 | 714 | 716 | 713 | 715 | 12,400 |
2018/06/01 | 716 | 716 | 710 | 710 | 15,700 |
2018/05/31 | 715 | 719 | 711 | 711 | 7,900 |
2018/05/30 | 716 | 717 | 713 | 713 | 5,500 |
2018/05/29 | 719 | 724 | 717 | 724 | 13,000 |
2018/05/28 | 724 | 724 | 712 | 715 | 19,500 |
2018/05/25 | 728 | 728 | 716 | 718 | 27,400 |
2018/05/24 | 734 | 734 | 722 | 725 | 21,200 |
2018/05/23 | 734 | 735 | 729 | 731 | 20,300 |
2018/05/22 | 735 | 736 | 733 | 733 | 15,300 |
2018/05/21 | 739 | 740 | 733 | 738 | 20,600 |
2018/05/18 | 741 | 741 | 736 | 739 | 20,000 |
2018/05/17 | 742 | 742 | 737 | 739 | 21,000 |
2018/05/16 | 742 | 742 | 738 | 740 | 4,800 |
2018/05/15 | 739 | 742 | 738 | 740 | 5,700 |
2018/05/14 | 743 | 743 | 733 | 738 | 19,100 |
2018/05/11 | 743 | 745 | 736 | 738 | 28,500 |
2018/05/10 | 747 | 748 | 745 | 745 | 7,700 |
2018/05/09 | 749 | 750 | 747 | 747 | 21,600 |
2018/05/08 | 747 | 750 | 747 | 748 | 10,500 |
2018/05/07 | 744 | 750 | 744 | 747 | 11,300 |
2018/05/02 | 746 | 748 | 742 | 745 | 17,100 |
2018/05/01 | 754 | 754 | 744 | 746 | 18,700 |
2018/04/27 | 753 | 756 | 752 | 754 | 10,200 |
2018/04/26 | 765 | 765 | 757 | 759 | 8,600 |
2018/04/25 | 752 | 765 | 752 | 761 | 15,600 |
2018/04/24 | 758 | 758 | 754 | 758 | 9,600 |
2018/04/23 | 751 | 755 | 751 | 753 | 2,700 |
2018/04/20 | 755 | 755 | 751 | 754 | 11,800 |
2018/04/19 | 750 | 754 | 749 | 754 | 11,900 |
2018/04/18 | 748 | 754 | 748 | 749 | 5,700 |
2018/04/17 | 755 | 755 | 745 | 748 | 10,700 |
2018/04/16 | 753 | 754 | 751 | 752 | 5,100 |
2018/04/13 | 756 | 759 | 748 | 753 | 11,200 |
2018/04/12 | 751 | 753 | 751 | 752 | 3,500 |
2018/04/11 | 755 | 755 | 751 | 751 | 6,600 |
2018/04/10 | 753 | 754 | 751 | 752 | 8,200 |
2018/04/09 | 747 | 752 | 747 | 752 | 4,900 |
2018/04/06 | 758 | 758 | 750 | 750 | 15,900 |
2018/04/05 | 756 | 762 | 756 | 758 | 8,400 |
2018/04/04 | 756 | 756 | 750 | 755 | 10,600 |
2018/04/03 | 754 | 760 | 752 | 752 | 11,300 |
2018/04/02 | 766 | 767 | 752 | 754 | 16,100 |
2018/03/30 | 770 | 770 | 756 | 760 | 11,100 |
2018/03/29 | 759 | 765 | 751 | 765 | 15,400 |
2018/03/28 | 744 | 767 | 743 | 759 | 16,900 |
2018/03/27 | 766 | 783 | 766 | 780 | 19,600 |
2018/03/26 | 756 | 774 | 756 | 769 | 20,900 |
2018/03/23 | 778 | 778 | 758 | 758 | 28,500 |
2018/03/22 | 770 | 778 | 770 | 778 | 20,900 |
2018/03/20 | 762 | 767 | 757 | 767 | 24,400 |
2018/03/19 | 762 | 766 | 755 | 765 | 19,000 |
2018/03/16 | 768 | 768 | 765 | 765 | 7,400 |
2018/03/15 | 770 | 773 | 766 | 766 | 7,800 |
2018/03/14 | 782 | 786 | 760 | 770 | 32,300 |
2018/03/13 | 763 | 780 | 763 | 779 | 13,500 |
2018/03/12 | 774 | 774 | 766 | 769 | 8,900 |
2018/03/09 | 769 | 773 | 761 | 764 | 13,800 |
2018/03/08 | 762 | 776 | 762 | 769 | 11,800 |
2018/03/07 | 766 | 772 | 761 | 763 | 16,400 |
2018/03/06 | 763 | 771 | 763 | 768 | 10,600 |
2018/03/05 | 755 | 761 | 755 | 761 | 11,000 |
2018/03/02 | 765 | 768 | 755 | 755 | 24,900 |
2018/03/01 | 768 | 770 | 766 | 767 | 13,000 |
2018/02/28 | 772 | 775 | 770 | 770 | 5,900 |
2018/02/27 | 770 | 776 | 765 | 769 | 17,700 |
2018/02/26 | 787 | 791 | 764 | 765 | 99,300 |
2018/02/23 | 792 | 792 | 781 | 787 | 21,200 |
2018/02/22 | 772 | 784 | 771 | 783 | 13,800 |
2018/02/21 | 782 | 785 | 774 | 778 | 26,900 |
2018/02/20 | 795 | 798 | 766 | 797 | 21,500 |
2018/02/19 | 781 | 791 | 779 | 791 | 16,600 |
2018/02/16 | 754 | 788 | 754 | 782 | 22,300 |
2018/02/15 | 760 | 760 | 750 | 750 | 9,800 |
2018/02/14 | 752 | 754 | 743 | 745 | 14,700 |
2018/02/13 | 752 | 758 | 750 | 754 | 23,000 |
2018/02/09 | 751 | 759 | 746 | 750 | 22,100 |
2018/02/08 | 757 | 764 | 757 | 758 | 16,500 |
2018/02/07 | 779 | 779 | 756 | 756 | 18,800 |
2018/02/06 | 773 | 773 | 756 | 758 | 41,200 |
2018/02/05 | 779 | 781 | 777 | 778 | 12,300 |
2018/02/02 | 784 | 784 | 779 | 782 | 9,100 |
2018/02/01 | 770 | 795 | 770 | 784 | 18,900 |
2018/01/31 | 789 | 792 | 777 | 777 | 18,200 |
2018/01/30 | 800 | 800 | 790 | 790 | 13,200 |
2018/01/29 | 800 | 804 | 799 | 800 | 6,500 |
2018/01/26 | 798 | 800 | 794 | 799 | 15,300 |
2018/01/25 | 802 | 802 | 796 | 798 | 14,800 |
2018/01/24 | 802 | 802 | 795 | 801 | 10,200 |
2018/01/23 | 801 | 805 | 794 | 801 | 19,100 |
2018/01/22 | 804 | 804 | 798 | 800 | 11,200 |
2018/01/19 | 802 | 804 | 800 | 802 | 16,100 |
2018/01/18 | 800 | 803 | 798 | 802 | 18,300 |
2018/01/17 | 800 | 802 | 798 | 800 | 11,500 |
2018/01/16 | 802 | 803 | 800 | 802 | 9,700 |
2018/01/15 | 803 | 805 | 800 | 802 | 12,200 |
2018/01/12 | 800 | 805 | 798 | 800 | 14,000 |
2018/01/11 | 800 | 804 | 795 | 802 | 20,700 |
2018/01/10 | 812 | 812 | 798 | 800 | 15,200 |
2018/01/09 | 793 | 800 | 790 | 798 | 15,700 |
2018/01/05 | 795 | 795 | 789 | 792 | 13,000 |
2018/01/04 | 790 | 795 | 787 | 790 | 22,100 |