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 |
---|---|---|---|---|---|
2019/12/30 | 545 | 550 | 545 | 548 | 5,700 |
2019/12/27 | 539 | 553 | 538 | 545 | 20,600 |
2019/12/26 | 531 | 539 | 531 | 539 | 13,600 |
2019/12/25 | 536 | 536 | 531 | 531 | 18,400 |
2019/12/24 | 541 | 542 | 535 | 536 | 16,900 |
2019/12/23 | 541 | 542 | 537 | 539 | 10,600 |
2019/12/20 | 543 | 543 | 538 | 542 | 18,600 |
2019/12/19 | 540 | 543 | 538 | 543 | 7,900 |
2019/12/18 | 542 | 542 | 534 | 540 | 12,600 |
2019/12/17 | 542 | 542 | 539 | 541 | 7,700 |
2019/12/16 | 537 | 539 | 533 | 539 | 10,500 |
2019/12/13 | 541 | 547 | 532 | 534 | 30,700 |
2019/12/12 | 542 | 542 | 536 | 536 | 7,800 |
2019/12/11 | 543 | 543 | 536 | 537 | 21,400 |
2019/12/10 | 542 | 550 | 537 | 548 | 12,000 |
2019/12/09 | 547 | 547 | 540 | 542 | 7,100 |
2019/12/06 | 545 | 548 | 539 | 542 | 9,500 |
2019/12/05 | 547 | 547 | 541 | 545 | 7,100 |
2019/12/04 | 538 | 548 | 538 | 548 | 8,300 |
2019/12/03 | 540 | 541 | 538 | 538 | 5,700 |
2019/12/02 | 540 | 544 | 539 | 540 | 10,000 |
2019/11/29 | 542 | 542 | 539 | 541 | 7,400 |
2019/11/28 | 539 | 544 | 539 | 543 | 7,100 |
2019/11/27 | 546 | 546 | 539 | 544 | 9,900 |
2019/11/26 | 559 | 559 | 539 | 539 | 19,300 |
2019/11/25 | 559 | 559 | 553 | 557 | 14,700 |
2019/11/22 | 559 | 559 | 558 | 559 | 5,800 |
2019/11/21 | 557 | 558 | 555 | 558 | 3,400 |
2019/11/20 | 558 | 560 | 552 | 554 | 14,800 |
2019/11/19 | 560 | 560 | 558 | 559 | 5,300 |
2019/11/18 | 559 | 561 | 556 | 559 | 6,000 |
2019/11/15 | 553 | 556 | 548 | 553 | 11,900 |
2019/11/14 | 555 | 555 | 550 | 552 | 4,800 |
2019/11/13 | 561 | 561 | 552 | 553 | 7,700 |
2019/11/12 | 562 | 562 | 558 | 561 | 5,900 |
2019/11/11 | 566 | 566 | 560 | 564 | 10,100 |
2019/11/08 | 561 | 566 | 559 | 566 | 20,700 |
2019/11/07 | 559 | 559 | 556 | 556 | 13,000 |
2019/11/06 | 565 | 565 | 559 | 564 | 11,700 |
2019/11/05 | 557 | 567 | 553 | 566 | 21,500 |
2019/11/01 | 559 | 563 | 557 | 558 | 23,500 |
2019/10/31 | 560 | 564 | 551 | 564 | 12,300 |
2019/10/30 | 544 | 564 | 544 | 564 | 23,400 |
2019/10/29 | 540 | 545 | 538 | 545 | 9,100 |
2019/10/28 | 540 | 543 | 540 | 540 | 9,300 |
2019/10/25 | 540 | 540 | 537 | 540 | 11,300 |
2019/10/24 | 538 | 540 | 537 | 540 | 7,000 |
2019/10/23 | 542 | 542 | 533 | 536 | 10,000 |
2019/10/21 | 539 | 541 | 536 | 540 | 3,600 |
2019/10/18 | 543 | 543 | 532 | 539 | 17,400 |
2019/10/17 | 534 | 542 | 534 | 538 | 16,500 |
2019/10/16 | 535 | 539 | 531 | 539 | 10,200 |
2019/10/15 | 527 | 534 | 523 | 534 | 9,900 |
2019/10/11 | 525 | 527 | 516 | 519 | 10,200 |
2019/10/10 | 534 | 534 | 516 | 524 | 10,400 |
2019/10/09 | 527 | 532 | 527 | 532 | 3,400 |
2019/10/08 | 529 | 530 | 527 | 527 | 5,500 |
2019/10/07 | 532 | 534 | 527 | 530 | 8,200 |
2019/10/04 | 532 | 533 | 522 | 533 | 7,400 |
2019/10/03 | 524 | 536 | 524 | 536 | 8,000 |
2019/10/02 | 540 | 550 | 538 | 544 | 6,000 |
2019/10/01 | 537 | 540 | 535 | 540 | 4,000 |
2019/09/30 | 543 | 543 | 531 | 531 | 9,200 |
2019/09/27 | 553 | 553 | 541 | 546 | 9,100 |
2019/09/26 | 553 | 554 | 549 | 552 | 20,600 |
2019/09/25 | 553 | 553 | 541 | 551 | 29,700 |
2019/09/24 | 545 | 551 | 544 | 551 | 17,600 |
2019/09/20 | 544 | 550 | 543 | 546 | 33,800 |
2019/09/19 | 535 | 540 | 535 | 540 | 15,700 |
2019/09/18 | 537 | 538 | 533 | 535 | 9,300 |
2019/09/17 | 537 | 537 | 533 | 536 | 14,700 |
2019/09/13 | 534 | 538 | 528 | 537 | 50,200 |
2019/09/12 | 520 | 529 | 517 | 529 | 14,200 |
2019/09/11 | 505 | 518 | 505 | 518 | 18,700 |
2019/09/10 | 499 | 513 | 498 | 510 | 20,000 |
2019/09/09 | 491 | 499 | 485 | 499 | 15,400 |
2019/09/06 | 489 | 499 | 485 | 492 | 12,500 |
2019/09/05 | 484 | 495 | 484 | 489 | 24,000 |
2019/09/04 | 483 | 490 | 481 | 482 | 9,000 |
2019/09/03 | 487 | 496 | 483 | 486 | 12,800 |
2019/09/02 | 489 | 498 | 483 | 485 | 15,000 |
2019/08/30 | 477 | 489 | 477 | 489 | 9,900 |
2019/08/29 | 479 | 484 | 475 | 477 | 11,000 |
2019/08/28 | 477 | 485 | 477 | 479 | 7,400 |
2019/08/27 | 481 | 486 | 476 | 477 | 19,300 |
2019/08/26 | 481 | 487 | 480 | 481 | 16,300 |
2019/08/23 | 495 | 497 | 490 | 493 | 21,400 |
2019/08/22 | 492 | 493 | 488 | 493 | 8,700 |
2019/08/21 | 493 | 500 | 490 | 490 | 12,700 |
2019/08/20 | 497 | 497 | 488 | 496 | 22,300 |
2019/08/19 | 501 | 501 | 485 | 492 | 15,300 |
2019/08/16 | 485 | 490 | 484 | 485 | 10,700 |
2019/08/15 | 475 | 482 | 475 | 482 | 12,200 |
2019/08/14 | 483 | 483 | 477 | 481 | 6,500 |
2019/08/13 | 477 | 478 | 475 | 475 | 10,600 |
2019/08/09 | 484 | 484 | 480 | 481 | 10,800 |
2019/08/08 | 481 | 483 | 480 | 480 | 9,400 |
2019/08/07 | 482 | 486 | 482 | 482 | 10,600 |
2019/08/06 | 483 | 485 | 481 | 482 | 12,500 |
2019/08/05 | 490 | 492 | 481 | 487 | 17,100 |
2019/08/02 | 503 | 506 | 492 | 492 | 18,600 |
2019/08/01 | 529 | 529 | 504 | 504 | 18,000 |
2019/07/31 | 530 | 534 | 525 | 529 | 7,300 |
2019/07/30 | 534 | 534 | 531 | 533 | 4,600 |
2019/07/29 | 532 | 534 | 530 | 534 | 4,800 |
2019/07/26 | 536 | 538 | 532 | 532 | 5,000 |
2019/07/25 | 542 | 542 | 535 | 536 | 14,100 |
2019/07/24 | 534 | 537 | 531 | 532 | 6,500 |
2019/07/23 | 532 | 534 | 530 | 533 | 4,500 |
2019/07/22 | 536 | 538 | 531 | 531 | 7,700 |
2019/07/19 | 524 | 537 | 524 | 533 | 18,400 |
2019/07/18 | 540 | 545 | 526 | 526 | 16,900 |
2019/07/17 | 554 | 554 | 522 | 536 | 31,200 |
2019/07/16 | 551 | 554 | 548 | 553 | 4,500 |
2019/07/12 | 553 | 553 | 551 | 551 | 2,300 |
2019/07/11 | 550 | 553 | 548 | 552 | 3,900 |
2019/07/10 | 552 | 554 | 547 | 550 | 19,200 |
2019/07/09 | 555 | 558 | 552 | 554 | 4,900 |
2019/07/08 | 557 | 559 | 555 | 555 | 6,400 |
2019/07/05 | 555 | 560 | 555 | 560 | 12,400 |
2019/07/04 | 556 | 558 | 556 | 557 | 5,600 |
2019/07/03 | 554 | 557 | 554 | 557 | 5,300 |
2019/07/02 | 553 | 559 | 553 | 559 | 4,800 |
2019/07/01 | 554 | 558 | 554 | 555 | 8,500 |
2019/06/28 | 559 | 559 | 551 | 551 | 12,300 |
2019/06/27 | 556 | 559 | 556 | 557 | 5,600 |
2019/06/26 | 555 | 561 | 555 | 560 | 4,500 |
2019/06/25 | 564 | 564 | 559 | 561 | 18,400 |
2019/06/24 | 559 | 561 | 557 | 561 | 4,600 |
2019/06/21 | 563 | 563 | 559 | 559 | 22,300 |
2019/06/20 | 560 | 561 | 558 | 561 | 18,000 |
2019/06/19 | 560 | 560 | 559 | 560 | 10,500 |
2019/06/18 | 559 | 559 | 557 | 558 | 7,100 |
2019/06/17 | 560 | 561 | 556 | 557 | 7,900 |
2019/06/14 | 559 | 560 | 557 | 560 | 10,700 |
2019/06/13 | 552 | 561 | 552 | 560 | 9,400 |
2019/06/12 | 552 | 556 | 552 | 553 | 9,600 |
2019/06/11 | 560 | 563 | 552 | 552 | 133,000 |
2019/06/10 | 553 | 559 | 547 | 559 | 53,100 |
2019/06/07 | 549 | 552 | 548 | 550 | 13,800 |
2019/06/06 | 539 | 552 | 538 | 550 | 25,300 |
2019/06/05 | 531 | 539 | 531 | 539 | 19,600 |
2019/06/04 | 515 | 529 | 515 | 528 | 14,700 |
2019/06/03 | 515 | 520 | 514 | 514 | 8,000 |
2019/05/31 | 516 | 517 | 514 | 517 | 5,400 |
2019/05/30 | 511 | 519 | 511 | 517 | 3,000 |
2019/05/29 | 513 | 516 | 512 | 514 | 5,600 |
2019/05/28 | 515 | 521 | 515 | 515 | 7,300 |
2019/05/27 | 513 | 521 | 513 | 514 | 9,800 |
2019/05/24 | 503 | 515 | 503 | 515 | 22,200 |
2019/05/23 | 500 | 507 | 499 | 503 | 9,300 |
2019/05/22 | 498 | 501 | 498 | 500 | 6,200 |
2019/05/21 | 498 | 500 | 489 | 494 | 14,200 |
2019/05/20 | 500 | 500 | 492 | 499 | 16,600 |
2019/05/17 | 497 | 500 | 495 | 500 | 9,900 |
2019/05/16 | 490 | 498 | 489 | 490 | 23,600 |
2019/05/15 | 480 | 489 | 478 | 488 | 26,400 |
2019/05/14 | 469 | 478 | 467 | 475 | 28,600 |
2019/05/13 | 494 | 495 | 485 | 485 | 18,800 |
2019/05/10 | 490 | 497 | 490 | 492 | 15,400 |
2019/05/09 | 502 | 505 | 487 | 491 | 28,000 |
2019/05/08 | 507 | 507 | 499 | 503 | 16,600 |
2019/05/07 | 505 | 516 | 503 | 508 | 22,400 |
2019/04/26 | 511 | 513 | 496 | 505 | 16,300 |
2019/04/25 | 512 | 516 | 500 | 516 | 28,300 |
2019/04/24 | 530 | 534 | 502 | 506 | 55,400 |
2019/04/23 | 534 | 537 | 528 | 530 | 11,900 |
2019/04/22 | 539 | 539 | 533 | 536 | 5,000 |
2019/04/19 | 545 | 545 | 536 | 539 | 16,300 |
2019/04/18 | 540 | 543 | 537 | 543 | 9,300 |
2019/04/17 | 538 | 540 | 533 | 540 | 6,900 |
2019/04/16 | 532 | 538 | 532 | 537 | 7,100 |
2019/04/15 | 529 | 541 | 529 | 540 | 14,500 |
2019/04/12 | 532 | 535 | 526 | 527 | 8,000 |
2019/04/11 | 535 | 535 | 530 | 532 | 4,400 |
2019/04/10 | 529 | 533 | 527 | 533 | 2,900 |
2019/04/09 | 532 | 534 | 530 | 533 | 8,900 |
2019/04/08 | 538 | 539 | 530 | 532 | 11,900 |
2019/04/05 | 540 | 540 | 534 | 540 | 11,000 |
2019/04/04 | 539 | 541 | 537 | 540 | 8,100 |
2019/04/03 | 538 | 540 | 533 | 540 | 10,200 |
2019/04/02 | 537 | 538 | 532 | 538 | 10,500 |
2019/04/01 | 526 | 540 | 526 | 537 | 18,000 |
2019/03/29 | 537 | 537 | 525 | 525 | 14,500 |
2019/03/28 | 542 | 542 | 530 | 533 | 24,100 |
2019/03/27 | 552 | 563 | 540 | 547 | 49,500 |
2019/03/26 | 571 | 572 | 561 | 572 | 64,800 |
2019/03/25 | 565 | 567 | 560 | 565 | 34,600 |
2019/03/22 | 557 | 565 | 557 | 565 | 16,500 |
2019/03/20 | 553 | 557 | 552 | 556 | 28,200 |
2019/03/19 | 554 | 555 | 551 | 552 | 18,000 |
2019/03/18 | 545 | 558 | 545 | 554 | 24,600 |
2019/03/15 | 545 | 547 | 541 | 541 | 13,000 |
2019/03/14 | 542 | 546 | 542 | 543 | 10,800 |
2019/03/13 | 548 | 548 | 541 | 542 | 12,300 |
2019/03/12 | 540 | 549 | 540 | 548 | 14,200 |
2019/03/11 | 543 | 543 | 535 | 537 | 15,200 |
2019/03/08 | 541 | 548 | 541 | 541 | 19,500 |
2019/03/07 | 546 | 549 | 544 | 547 | 12,100 |
2019/03/06 | 545 | 549 | 542 | 548 | 22,700 |
2019/03/05 | 545 | 548 | 541 | 548 | 13,500 |
2019/03/04 | 544 | 545 | 538 | 545 | 15,600 |
2019/03/01 | 546 | 547 | 539 | 545 | 25,200 |
2019/02/28 | 550 | 550 | 545 | 546 | 9,100 |
2019/02/27 | 554 | 557 | 548 | 550 | 14,300 |
2019/02/26 | 549 | 560 | 549 | 554 | 22,400 |
2019/02/25 | 559 | 559 | 547 | 550 | 17,500 |
2019/02/22 | 554 | 554 | 545 | 552 | 13,000 |
2019/02/21 | 555 | 555 | 551 | 553 | 8,400 |
2019/02/20 | 549 | 555 | 549 | 555 | 26,600 |
2019/02/19 | 544 | 548 | 543 | 547 | 11,800 |
2019/02/18 | 545 | 547 | 539 | 547 | 29,100 |
2019/02/15 | 525 | 538 | 521 | 538 | 12,100 |
2019/02/14 | 520 | 528 | 519 | 525 | 8,700 |
2019/02/13 | 530 | 530 | 516 | 520 | 14,100 |
2019/02/12 | 526 | 538 | 523 | 529 | 12,900 |
2019/02/08 | 521 | 526 | 510 | 522 | 15,500 |
2019/02/07 | 528 | 528 | 521 | 522 | 4,600 |
2019/02/06 | 529 | 532 | 524 | 528 | 9,100 |
2019/02/05 | 519 | 529 | 519 | 527 | 10,200 |
2019/02/04 | 507 | 528 | 507 | 519 | 16,000 |
2019/02/01 | 523 | 524 | 501 | 507 | 34,800 |
2019/01/31 | 529 | 532 | 524 | 524 | 12,700 |
2019/01/30 | 530 | 538 | 522 | 531 | 22,600 |
2019/01/29 | 526 | 534 | 512 | 529 | 19,700 |
2019/01/28 | 540 | 540 | 527 | 528 | 17,900 |
2019/01/25 | 544 | 545 | 538 | 539 | 28,700 |
2019/01/24 | 528 | 546 | 526 | 546 | 18,500 |
2019/01/23 | 531 | 531 | 522 | 525 | 10,000 |
2019/01/22 | 535 | 535 | 530 | 533 | 11,200 |
2019/01/21 | 530 | 535 | 530 | 533 | 10,000 |
2019/01/18 | 521 | 531 | 519 | 529 | 35,200 |
2019/01/17 | 511 | 518 | 510 | 518 | 12,100 |
2019/01/16 | 516 | 518 | 509 | 510 | 8,500 |
2019/01/15 | 517 | 519 | 510 | 517 | 12,000 |
2019/01/11 | 520 | 524 | 513 | 523 | 12,800 |
2019/01/10 | 507 | 521 | 507 | 520 | 18,500 |
2019/01/09 | 510 | 514 | 504 | 507 | 13,200 |
2019/01/08 | 512 | 513 | 503 | 505 | 22,900 |
2019/01/07 | 513 | 518 | 501 | 511 | 27,100 |
2019/01/04 | 488 | 509 | 487 | 503 | 24,600 |