7442 中山福(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 535 | 538 | 535 | 538 | 1,100 | 538 |
| 2007-12-27 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2007-12-26 | 532 | 532 | 532 | 532 | 200 | 532 |
| 2007-12-25 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2007-12-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-20 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2007-12-18 | 533 | 545 | 531 | 545 | 3,500 | 545 |
| 2007-12-17 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 2007-12-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-12-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-12-10 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-12-07 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2007-11-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-11-29 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2007-11-28 | 545 | 545 | 545 | 545 | 1,200 | 545 |
| 2007-11-22 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2007-11-20 | 525 | 525 | 525 | 525 | 600 | 525 |
| 2007-11-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-11-14 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2007-11-13 | 539 | 539 | 533 | 533 | 900 | 533 |
| 2007-11-06 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2007-11-05 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2007-11-02 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2007-10-26 | 547 | 557 | 547 | 557 | 1,100 | 557 |
| 2007-10-25 | 547 | 547 | 547 | 547 | 600 | 547 |
| 2007-10-24 | 556 | 556 | 550 | 550 | 1,300 | 550 |
| 2007-10-15 | 560 | 568 | 560 | 566 | 5,100 | 566 |
| 2007-10-12 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2007-10-11 | 552 | 561 | 552 | 560 | 1,100 | 560 |
| 2007-10-02 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2007-10-01 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2007-09-28 | 560 | 568 | 560 | 568 | 600 | 568 |
| 2007-09-26 | 557 | 560 | 551 | 551 | 700 | 551 |
| 2007-09-25 | 552 | 560 | 552 | 560 | 200 | 560 |
| 2007-09-21 | 565 | 565 | 550 | 550 | 3,000 | 550 |
| 2007-09-20 | 554 | 563 | 554 | 561 | 500 | 561 |
| 2007-09-19 | 560 | 560 | 551 | 560 | 4,200 | 560 |
| 2007-09-18 | 560 | 560 | 560 | 560 | 2,200 | 560 |
| 2007-09-14 | 556 | 556 | 555 | 555 | 400 | 555 |
| 2007-09-12 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2007-09-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-09-10 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 2007-09-07 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2007-09-06 | 559 | 564 | 559 | 564 | 2,000 | 564 |
| 2007-09-05 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2007-09-04 | 568 | 575 | 568 | 574 | 4,300 | 574 |
| 2007-09-03 | 559 | 569 | 559 | 564 | 8,600 | 564 |
| 2007-08-31 | 560 | 560 | 559 | 559 | 400 | 559 |
| 2007-08-30 | 563 | 563 | 558 | 558 | 1,700 | 558 |
| 2007-08-29 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2007-08-28 | 566 | 571 | 563 | 563 | 3,700 | 563 |
| 2007-08-27 | 568 | 568 | 566 | 566 | 1,200 | 566 |
| 2007-08-24 | 569 | 573 | 563 | 566 | 900 | 566 |
| 2007-08-23 | 557 | 558 | 557 | 558 | 400 | 558 |
| 2007-08-22 | 556 | 558 | 552 | 552 | 2,400 | 552 |
| 2007-08-21 | 557 | 557 | 550 | 550 | 2,800 | 550 |
| 2007-08-20 | 567 | 568 | 557 | 557 | 2,800 | 557 |
| 2007-08-17 | 557 | 560 | 557 | 557 | 500 | 557 |
| 2007-08-16 | 574 | 574 | 556 | 567 | 8,400 | 567 |
| 2007-08-15 | 575 | 575 | 574 | 574 | 1,100 | 574 |
| 2007-08-14 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2007-08-13 | 570 | 575 | 566 | 570 | 3,200 | 570 |
| 2007-08-10 | 569 | 570 | 568 | 570 | 7,000 | 570 |
| 2007-08-09 | 579 | 582 | 579 | 581 | 4,400 | 581 |
| 2007-08-07 | 579 | 579 | 575 | 575 | 300 | 575 |
| 2007-08-06 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2007-08-03 | 569 | 569 | 568 | 569 | 1,900 | 569 |
| 2007-08-02 | 569 | 569 | 569 | 569 | 1,300 | 569 |
| 2007-08-01 | 573 | 573 | 573 | 573 | 800 | 573 |
| 2007-07-31 | 573 | 578 | 573 | 578 | 1,600 | 578 |
| 2007-07-30 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-07-27 | 585 | 585 | 583 | 583 | 3,100 | 583 |
| 2007-07-26 | 587 | 587 | 585 | 585 | 2,300 | 585 |
| 2007-07-25 | 588 | 588 | 587 | 588 | 3,100 | 588 |
| 2007-07-24 | 593 | 593 | 589 | 590 | 500 | 590 |
| 2007-07-23 | 592 | 593 | 591 | 593 | 1,300 | 593 |
| 2007-07-20 | 598 | 598 | 592 | 592 | 5,500 | 592 |
| 2007-07-19 | 597 | 597 | 592 | 592 | 300 | 592 |
| 2007-07-18 | 596 | 596 | 595 | 595 | 600 | 595 |
| 2007-07-17 | 592 | 592 | 592 | 592 | 1,300 | 592 |
| 2007-07-13 | 594 | 594 | 591 | 591 | 600 | 591 |
| 2007-07-12 | 591 | 591 | 590 | 590 | 1,100 | 590 |
| 2007-07-11 | 593 | 594 | 593 | 593 | 1,400 | 593 |
| 2007-07-10 | 595 | 595 | 594 | 594 | 200 | 594 |
| 2007-07-09 | 594 | 594 | 594 | 594 | 800 | 594 |
| 2007-07-06 | 598 | 598 | 593 | 593 | 3,100 | 593 |
| 2007-07-05 | 601 | 601 | 599 | 599 | 600 | 599 |
| 2007-07-04 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2007-07-03 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2007-07-02 | 601 | 615 | 599 | 599 | 7,000 | 599 |
| 2007-06-29 | 589 | 594 | 589 | 591 | 2,300 | 591 |
| 2007-06-27 | 585 | 588 | 585 | 585 | 10,300 | 585 |
| 2007-06-26 | 586 | 588 | 585 | 585 | 1,900 | 585 |
| 2007-06-25 | 584 | 585 | 584 | 585 | 1,000 | 585 |
| 2007-06-22 | 582 | 585 | 580 | 585 | 1,900 | 585 |
| 2007-06-21 | 587 | 589 | 587 | 587 | 6,500 | 587 |
| 2007-06-20 | 584 | 587 | 580 | 580 | 1,500 | 580 |
| 2007-06-19 | 581 | 583 | 580 | 583 | 1,900 | 583 |
| 2007-06-18 | 581 | 584 | 580 | 580 | 1,800 | 580 |
| 2007-06-15 | 579 | 579 | 579 | 579 | 200 | 579 |
| 2007-06-13 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2007-06-11 | 575 | 577 | 575 | 577 | 1,300 | 577 |
| 2007-06-08 | 572 | 572 | 571 | 571 | 1,300 | 571 |
| 2007-06-07 | 571 | 571 | 571 | 571 | 1,500 | 571 |
| 2007-06-05 | 572 | 573 | 572 | 573 | 1,600 | 573 |
| 2007-06-04 | 571 | 571 | 571 | 571 | 5,200 | 571 |
| 2007-06-01 | 574 | 574 | 570 | 570 | 7,500 | 570 |
| 2007-05-31 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2007-05-30 | 570 | 575 | 569 | 570 | 6,000 | 570 |
| 2007-05-29 | 570 | 570 | 570 | 570 | 3,200 | 570 |
| 2007-05-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-25 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2007-05-24 | 573 | 574 | 572 | 572 | 3,500 | 572 |
| 2007-05-22 | 571 | 571 | 570 | 570 | 1,200 | 570 |
| 2007-05-21 | 571 | 571 | 568 | 568 | 1,700 | 568 |
| 2007-05-18 | 576 | 576 | 576 | 576 | 1,600 | 576 |
| 2007-05-17 | 572 | 575 | 572 | 575 | 1,700 | 575 |
| 2007-05-16 | 574 | 574 | 571 | 571 | 6,200 | 571 |
| 2007-05-15 | 574 | 577 | 574 | 577 | 2,900 | 577 |
| 2007-05-14 | 577 | 577 | 574 | 574 | 6,800 | 574 |
| 2007-05-11 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2007-05-10 | 586 | 586 | 577 | 577 | 6,800 | 577 |
| 2007-05-09 | 577 | 582 | 577 | 582 | 3,600 | 582 |
| 2007-05-08 | 580 | 580 | 575 | 577 | 6,700 | 577 |
| 2007-05-07 | 588 | 588 | 583 | 583 | 3,100 | 583 |
| 2007-05-02 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2007-05-01 | 576 | 576 | 572 | 575 | 3,500 | 575 |
| 2007-04-27 | 580 | 580 | 570 | 571 | 3,900 | 571 |
| 2007-04-26 | 570 | 574 | 570 | 571 | 2,300 | 571 |
| 2007-04-25 | 573 | 573 | 570 | 570 | 3,100 | 570 |
| 2007-04-24 | 572 | 573 | 568 | 568 | 4,300 | 568 |
| 2007-04-23 | 573 | 573 | 570 | 570 | 4,000 | 570 |
| 2007-04-20 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-04-19 | 569 | 570 | 566 | 568 | 3,200 | 568 |
| 2007-04-18 | 572 | 572 | 570 | 570 | 1,100 | 570 |
| 2007-04-17 | 569 | 575 | 564 | 570 | 5,000 | 570 |
| 2007-04-16 | 576 | 576 | 570 | 570 | 2,600 | 570 |
| 2007-04-13 | 564 | 574 | 563 | 574 | 5,100 | 574 |
| 2007-04-12 | 570 | 570 | 566 | 566 | 2,100 | 566 |
| 2007-04-11 | 568 | 569 | 568 | 569 | 1,300 | 569 |
| 2007-04-10 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2007-04-09 | 573 | 573 | 569 | 570 | 2,600 | 570 |
| 2007-04-06 | 572 | 588 | 572 | 573 | 2,300 | 573 |
| 2007-04-05 | 569 | 570 | 567 | 567 | 4,600 | 567 |
| 2007-04-04 | 572 | 572 | 570 | 570 | 300 | 570 |
| 2007-04-03 | 572 | 572 | 572 | 572 | 600 | 572 |
| 2007-04-02 | 574 | 578 | 573 | 573 | 6,200 | 573 |
| 2007-03-30 | 579 | 579 | 573 | 573 | 400 | 573 |
| 2007-03-29 | 573 | 573 | 572 | 572 | 1,700 | 572 |
| 2007-03-28 | 577 | 580 | 576 | 576 | 3,500 | 576 |
| 2007-03-27 | 580 | 581 | 577 | 578 | 4,400 | 578 |
| 2007-03-26 | 598 | 601 | 597 | 597 | 2,800 | 597 |
| 2007-03-23 | 600 | 601 | 598 | 601 | 7,000 | 601 |
| 2007-03-22 | 599 | 600 | 597 | 600 | 16,600 | 600 |
| 2007-03-20 | 598 | 599 | 598 | 598 | 21,400 | 598 |
| 2007-03-19 | 599 | 599 | 599 | 599 | 2,100 | 599 |
| 2007-03-16 | 595 | 600 | 594 | 599 | 2,100 | 599 |
| 2007-03-15 | 600 | 602 | 599 | 599 | 4,300 | 599 |
| 2007-03-14 | 604 | 604 | 589 | 589 | 6,400 | 589 |
| 2007-03-13 | 601 | 603 | 601 | 603 | 500 | 603 |
| 2007-03-12 | 605 | 605 | 603 | 603 | 2,500 | 603 |
| 2007-03-09 | 605 | 605 | 605 | 605 | 3,100 | 605 |
| 2007-03-08 | 600 | 605 | 586 | 605 | 6,100 | 605 |
| 2007-03-07 | 605 | 606 | 599 | 605 | 5,000 | 605 |
| 2007-03-06 | 590 | 600 | 585 | 600 | 1,800 | 600 |
| 2007-03-05 | 598 | 598 | 586 | 590 | 10,200 | 590 |
| 2007-03-02 | 600 | 603 | 600 | 603 | 1,800 | 603 |
| 2007-03-01 | 605 | 605 | 595 | 604 | 2,800 | 604 |
| 2007-02-28 | 600 | 602 | 590 | 602 | 14,800 | 602 |
| 2007-02-27 | 608 | 609 | 607 | 607 | 5,800 | 607 |
| 2007-02-26 | 606 | 609 | 605 | 609 | 29,900 | 609 |
| 2007-02-23 | 604 | 605 | 604 | 605 | 29,700 | 605 |
| 2007-02-22 | 603 | 605 | 600 | 605 | 16,400 | 605 |
| 2007-02-21 | 603 | 603 | 603 | 603 | 3,500 | 603 |
| 2007-02-20 | 605 | 605 | 603 | 603 | 26,900 | 603 |
| 2007-02-19 | 605 | 605 | 605 | 605 | 10,700 | 605 |
| 2007-02-16 | 605 | 605 | 604 | 605 | 19,100 | 605 |
| 2007-02-15 | 605 | 605 | 604 | 605 | 2,900 | 605 |
| 2007-02-14 | 603 | 605 | 603 | 605 | 8,200 | 605 |
| 2007-02-13 | 600 | 605 | 600 | 603 | 20,100 | 603 |
| 2007-02-09 | 591 | 600 | 591 | 600 | 1,900 | 600 |
| 2007-02-08 | 596 | 596 | 596 | 596 | 800 | 596 |
| 2007-02-07 | 599 | 599 | 595 | 596 | 3,200 | 596 |
| 2007-02-06 | 600 | 600 | 599 | 599 | 1,300 | 599 |
| 2007-02-05 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2007-02-02 | 602 | 604 | 599 | 600 | 4,300 | 600 |
| 2007-02-01 | 600 | 602 | 600 | 602 | 1,600 | 602 |
| 2007-01-31 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2007-01-30 | 600 | 604 | 575 | 592 | 21,200 | 592 |
| 2007-01-29 | 595 | 600 | 595 | 596 | 11,000 | 596 |
| 2007-01-26 | 588 | 597 | 585 | 597 | 1,300 | 597 |
| 2007-01-25 | 595 | 595 | 587 | 587 | 4,100 | 587 |
| 2007-01-24 | 587 | 592 | 586 | 586 | 2,100 | 586 |
| 2007-01-23 | 589 | 590 | 589 | 590 | 1,000 | 590 |
| 2007-01-22 | 595 | 595 | 589 | 595 | 2,600 | 595 |
| 2007-01-19 | 591 | 595 | 591 | 595 | 400 | 595 |
| 2007-01-18 | 590 | 593 | 590 | 593 | 700 | 593 |
| 2007-01-17 | 590 | 592 | 585 | 585 | 800 | 585 |
| 2007-01-16 | 585 | 585 | 585 | 585 | 300 | 585 |
| 2007-01-15 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2007-01-12 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2007-01-10 | 590 | 590 | 584 | 584 | 900 | 584 |
| 2007-01-09 | 590 | 598 | 590 | 595 | 800 | 595 |
| 2007-01-05 | 582 | 582 | 582 | 582 | 600 | 582 |
| 2007-01-04 | 581 | 581 | 581 | 581 | 100 | 581 |
分割・併合履歴 ： [1998-01-27]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
