7442 中山福(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 855 | 856 | 844 | 850 | 4,500 | 850 |
| 2015-12-29 | 845 | 849 | 829 | 849 | 6,500 | 849 |
| 2015-12-28 | 840 | 840 | 827 | 839 | 5,500 | 839 |
| 2015-12-25 | 838 | 838 | 820 | 825 | 12,700 | 825 |
| 2015-12-24 | 836 | 837 | 826 | 832 | 6,100 | 832 |
| 2015-12-22 | 839 | 845 | 832 | 835 | 11,100 | 835 |
| 2015-12-21 | 834 | 848 | 830 | 838 | 14,800 | 838 |
| 2015-12-18 | 838 | 840 | 817 | 834 | 47,500 | 834 |
| 2015-12-17 | 856 | 861 | 838 | 841 | 36,800 | 841 |
| 2015-12-16 | 844 | 854 | 844 | 854 | 17,300 | 854 |
| 2015-12-15 | 853 | 857 | 842 | 842 | 9,500 | 842 |
| 2015-12-14 | 846 | 888 | 844 | 854 | 13,400 | 854 |
| 2015-12-11 | 856 | 863 | 846 | 850 | 32,800 | 850 |
| 2015-12-10 | 842 | 860 | 842 | 850 | 12,700 | 850 |
| 2015-12-09 | 859 | 862 | 846 | 855 | 15,700 | 855 |
| 2015-12-08 | 863 | 866 | 856 | 856 | 10,800 | 856 |
| 2015-12-07 | 866 | 876 | 865 | 865 | 10,500 | 865 |
| 2015-12-04 | 868 | 875 | 864 | 866 | 11,700 | 866 |
| 2015-12-03 | 880 | 884 | 854 | 879 | 34,400 | 879 |
| 2015-12-02 | 889 | 890 | 883 | 888 | 14,400 | 888 |
| 2015-12-01 | 891 | 895 | 885 | 893 | 15,300 | 893 |
| 2015-11-30 | 887 | 897 | 878 | 891 | 20,200 | 891 |
| 2015-11-27 | 892 | 894 | 885 | 891 | 12,500 | 891 |
| 2015-11-26 | 885 | 895 | 882 | 885 | 16,600 | 885 |
| 2015-11-25 | 897 | 897 | 887 | 888 | 18,900 | 888 |
| 2015-11-24 | 891 | 896 | 890 | 896 | 19,100 | 896 |
| 2015-11-20 | 896 | 896 | 890 | 895 | 14,000 | 895 |
| 2015-11-19 | 887 | 899 | 887 | 899 | 15,000 | 899 |
| 2015-11-18 | 889 | 891 | 881 | 889 | 10,000 | 889 |
| 2015-11-17 | 883 | 886 | 863 | 883 | 12,200 | 883 |
| 2015-11-16 | 878 | 883 | 875 | 883 | 8,600 | 883 |
| 2015-11-13 | 880 | 880 | 869 | 880 | 3,100 | 880 |
| 2015-11-12 | 876 | 880 | 873 | 880 | 7,400 | 880 |
| 2015-11-11 | 869 | 879 | 866 | 873 | 4,900 | 873 |
| 2015-11-10 | 868 | 878 | 868 | 869 | 3,900 | 869 |
| 2015-11-09 | 865 | 879 | 865 | 878 | 15,900 | 878 |
| 2015-11-06 | 858 | 869 | 852 | 863 | 12,000 | 863 |
| 2015-11-05 | 838 | 860 | 838 | 853 | 13,100 | 853 |
| 2015-11-04 | 849 | 849 | 837 | 848 | 9,100 | 848 |
| 2015-11-02 | 848 | 850 | 825 | 841 | 14,200 | 841 |
| 2015-10-30 | 835 | 849 | 833 | 841 | 10,300 | 841 |
| 2015-10-29 | 844 | 851 | 824 | 829 | 37,000 | 829 |
| 2015-10-28 | 831 | 842 | 825 | 838 | 8,000 | 838 |
| 2015-10-27 | 848 | 851 | 844 | 844 | 4,100 | 844 |
| 2015-10-26 | 859 | 862 | 843 | 848 | 11,300 | 848 |
| 2015-10-23 | 849 | 860 | 843 | 859 | 18,100 | 859 |
| 2015-10-22 | 845 | 845 | 832 | 839 | 7,500 | 839 |
| 2015-10-21 | 831 | 843 | 830 | 843 | 8,500 | 843 |
| 2015-10-20 | 842 | 842 | 821 | 835 | 10,100 | 835 |
| 2015-10-19 | 842 | 842 | 832 | 839 | 4,800 | 839 |
| 2015-10-16 | 842 | 844 | 836 | 843 | 6,900 | 843 |
| 2015-10-15 | 812 | 840 | 812 | 839 | 7,000 | 839 |
| 2015-10-14 | 821 | 825 | 810 | 815 | 9,900 | 815 |
| 2015-10-13 | 825 | 830 | 816 | 830 | 13,800 | 830 |
| 2015-10-09 | 814 | 828 | 809 | 828 | 6,500 | 828 |
| 2015-10-08 | 827 | 827 | 795 | 809 | 10,700 | 809 |
| 2015-10-07 | 827 | 827 | 806 | 824 | 5,700 | 824 |
| 2015-10-06 | 826 | 832 | 809 | 816 | 7,900 | 816 |
| 2015-10-05 | 817 | 825 | 812 | 817 | 7,000 | 817 |
| 2015-10-02 | 787 | 815 | 783 | 813 | 7,100 | 813 |
| 2015-10-01 | 783 | 790 | 775 | 789 | 4,900 | 789 |
| 2015-09-30 | 760 | 784 | 760 | 779 | 4,400 | 779 |
| 2015-09-29 | 776 | 776 | 756 | 756 | 9,600 | 756 |
| 2015-09-28 | 787 | 787 | 773 | 777 | 3,400 | 777 |
| 2015-09-25 | 778 | 791 | 769 | 791 | 14,600 | 791 |
| 2015-09-24 | 765 | 781 | 764 | 769 | 15,800 | 769 |
| 2015-09-18 | 810 | 815 | 783 | 785 | 13,600 | 785 |
| 2015-09-17 | 785 | 796 | 785 | 793 | 5,900 | 793 |
| 2015-09-16 | 788 | 793 | 765 | 774 | 6,000 | 774 |
| 2015-09-15 | 782 | 795 | 776 | 781 | 8,100 | 781 |
| 2015-09-14 | 779 | 782 | 770 | 774 | 3,900 | 774 |
| 2015-09-11 | 761 | 772 | 761 | 769 | 18,100 | 769 |
| 2015-09-10 | 758 | 783 | 758 | 769 | 8,100 | 769 |
| 2015-09-09 | 752 | 769 | 751 | 767 | 12,100 | 767 |
| 2015-09-08 | 756 | 756 | 751 | 752 | 3,700 | 752 |
| 2015-09-07 | 755 | 762 | 755 | 759 | 6,500 | 759 |
| 2015-09-04 | 770 | 773 | 759 | 759 | 8,300 | 759 |
| 2015-09-03 | 775 | 790 | 763 | 765 | 8,100 | 765 |
| 2015-09-02 | 767 | 775 | 762 | 765 | 9,200 | 765 |
| 2015-09-01 | 793 | 793 | 772 | 774 | 13,500 | 774 |
| 2015-08-31 | 795 | 796 | 772 | 787 | 13,300 | 787 |
| 2015-08-28 | 785 | 790 | 778 | 790 | 7,800 | 790 |
| 2015-08-27 | 780 | 787 | 770 | 770 | 14,200 | 770 |
| 2015-08-26 | 770 | 789 | 751 | 771 | 22,300 | 771 |
| 2015-08-25 | 770 | 792 | 730 | 766 | 30,800 | 766 |
| 2015-08-24 | 833 | 836 | 800 | 800 | 24,500 | 800 |
| 2015-08-21 | 852 | 860 | 842 | 842 | 12,500 | 842 |
| 2015-08-20 | 868 | 871 | 860 | 861 | 15,800 | 861 |
| 2015-08-19 | 870 | 870 | 863 | 868 | 6,600 | 868 |
| 2015-08-18 | 873 | 873 | 866 | 869 | 4,700 | 869 |
| 2015-08-17 | 868 | 873 | 866 | 873 | 5,400 | 873 |
| 2015-08-14 | 867 | 867 | 859 | 867 | 4,500 | 867 |
| 2015-08-13 | 858 | 866 | 853 | 865 | 8,200 | 865 |
| 2015-08-12 | 859 | 865 | 858 | 862 | 5,600 | 862 |
| 2015-08-11 | 873 | 873 | 856 | 865 | 4,900 | 865 |
| 2015-08-10 | 870 | 870 | 855 | 868 | 7,700 | 868 |
| 2015-08-07 | 866 | 867 | 860 | 864 | 7,700 | 864 |
| 2015-08-06 | 870 | 873 | 858 | 872 | 7,600 | 872 |
| 2015-08-05 | 869 | 873 | 864 | 868 | 6,900 | 868 |
| 2015-08-04 | 865 | 873 | 862 | 873 | 4,900 | 873 |
| 2015-08-03 | 866 | 870 | 861 | 866 | 4,500 | 866 |
| 2015-07-31 | 867 | 884 | 864 | 872 | 9,000 | 872 |
| 2015-07-30 | 859 | 861 | 859 | 861 | 3,900 | 861 |
| 2015-07-29 | 869 | 869 | 851 | 859 | 6,600 | 859 |
| 2015-07-28 | 851 | 864 | 850 | 850 | 9,900 | 850 |
| 2015-07-27 | 866 | 866 | 851 | 851 | 5,100 | 851 |
| 2015-07-24 | 870 | 870 | 864 | 866 | 10,700 | 866 |
| 2015-07-23 | 869 | 870 | 866 | 870 | 5,500 | 870 |
| 2015-07-22 | 868 | 871 | 867 | 867 | 2,500 | 867 |
| 2015-07-21 | 875 | 878 | 872 | 872 | 3,700 | 872 |
| 2015-07-17 | 883 | 883 | 874 | 876 | 9,000 | 876 |
| 2015-07-16 | 880 | 881 | 874 | 879 | 9,700 | 879 |
| 2015-07-15 | 877 | 879 | 866 | 873 | 10,800 | 873 |
| 2015-07-14 | 883 | 883 | 861 | 869 | 5,900 | 869 |
| 2015-07-13 | 857 | 872 | 857 | 872 | 6,700 | 872 |
| 2015-07-10 | 852 | 868 | 852 | 856 | 7,900 | 856 |
| 2015-07-09 | 850 | 866 | 846 | 853 | 19,200 | 853 |
| 2015-07-08 | 870 | 875 | 850 | 851 | 13,400 | 851 |
| 2015-07-07 | 870 | 875 | 868 | 872 | 4,800 | 872 |
| 2015-07-06 | 864 | 867 | 857 | 857 | 8,100 | 857 |
| 2015-07-03 | 882 | 882 | 872 | 872 | 3,000 | 872 |
| 2015-07-02 | 884 | 884 | 880 | 882 | 3,800 | 882 |
| 2015-07-01 | 861 | 878 | 861 | 872 | 5,600 | 872 |
| 2015-06-30 | 872 | 880 | 862 | 870 | 6,800 | 870 |
| 2015-06-29 | 886 | 887 | 869 | 872 | 11,500 | 872 |
| 2015-06-26 | 897 | 897 | 875 | 877 | 6,700 | 877 |
| 2015-06-25 | 896 | 896 | 890 | 893 | 10,700 | 893 |
| 2015-06-24 | 898 | 899 | 882 | 894 | 17,000 | 894 |
| 2015-06-23 | 895 | 900 | 889 | 898 | 9,200 | 898 |
| 2015-06-22 | 896 | 896 | 881 | 895 | 19,600 | 895 |
| 2015-06-19 | 895 | 896 | 890 | 892 | 11,300 | 892 |
| 2015-06-18 | 897 | 898 | 892 | 892 | 8,800 | 892 |
| 2015-06-17 | 897 | 898 | 893 | 898 | 4,200 | 898 |
| 2015-06-16 | 898 | 900 | 886 | 891 | 10,200 | 891 |
| 2015-06-15 | 893 | 899 | 893 | 897 | 2,500 | 897 |
| 2015-06-12 | 900 | 900 | 891 | 898 | 25,600 | 898 |
| 2015-06-11 | 898 | 900 | 895 | 895 | 9,700 | 895 |
| 2015-06-10 | 901 | 901 | 896 | 896 | 78,300 | 896 |
| 2015-06-09 | 900 | 905 | 897 | 902 | 30,600 | 902 |
| 2015-06-08 | 901 | 902 | 894 | 896 | 10,200 | 896 |
| 2015-06-05 | 901 | 903 | 892 | 897 | 15,800 | 897 |
| 2015-06-04 | 904 | 904 | 899 | 900 | 4,100 | 900 |
| 2015-06-03 | 900 | 902 | 899 | 899 | 7,100 | 899 |
| 2015-06-02 | 900 | 900 | 895 | 900 | 4,400 | 900 |
| 2015-06-01 | 888 | 898 | 888 | 893 | 5,700 | 893 |
| 2015-05-29 | 897 | 905 | 892 | 903 | 3,100 | 903 |
| 2015-05-28 | 890 | 900 | 889 | 889 | 3,100 | 889 |
| 2015-05-27 | 893 | 901 | 889 | 897 | 3,400 | 897 |
| 2015-05-26 | 892 | 899 | 889 | 893 | 6,800 | 893 |
| 2015-05-25 | 899 | 900 | 890 | 895 | 11,900 | 895 |
| 2015-05-22 | 906 | 906 | 893 | 899 | 3,600 | 899 |
| 2015-05-21 | 894 | 909 | 892 | 893 | 13,200 | 893 |
| 2015-05-20 | 910 | 910 | 876 | 909 | 21,600 | 909 |
| 2015-05-19 | 900 | 906 | 897 | 906 | 10,600 | 906 |
| 2015-05-18 | 879 | 906 | 879 | 890 | 8,400 | 890 |
| 2015-05-15 | 869 | 872 | 862 | 870 | 4,000 | 870 |
| 2015-05-14 | 862 | 862 | 853 | 854 | 6,800 | 854 |
| 2015-05-13 | 879 | 879 | 859 | 862 | 8,900 | 862 |
| 2015-05-12 | 863 | 865 | 862 | 864 | 6,000 | 864 |
| 2015-05-11 | 865 | 870 | 862 | 864 | 5,900 | 864 |
| 2015-05-08 | 854 | 867 | 854 | 862 | 5,600 | 862 |
| 2015-05-07 | 856 | 870 | 853 | 853 | 5,300 | 853 |
| 2015-05-01 | 875 | 876 | 849 | 856 | 12,800 | 856 |
| 2015-04-30 | 885 | 888 | 875 | 877 | 6,700 | 877 |
| 2015-04-28 | 879 | 890 | 875 | 890 | 12,000 | 890 |
| 2015-04-27 | 876 | 890 | 876 | 887 | 3,700 | 887 |
| 2015-04-24 | 889 | 890 | 883 | 883 | 11,200 | 883 |
| 2015-04-23 | 890 | 896 | 861 | 879 | 9,500 | 879 |
| 2015-04-22 | 889 | 912 | 886 | 893 | 12,800 | 893 |
| 2015-04-21 | 886 | 895 | 883 | 888 | 4,900 | 888 |
| 2015-04-20 | 898 | 898 | 893 | 895 | 10,000 | 895 |
| 2015-04-17 | 890 | 896 | 889 | 894 | 4,000 | 894 |
| 2015-04-16 | 899 | 900 | 886 | 891 | 5,800 | 891 |
| 2015-04-15 | 895 | 898 | 895 | 898 | 2,100 | 898 |
| 2015-04-14 | 881 | 895 | 881 | 895 | 3,200 | 895 |
| 2015-04-13 | 887 | 887 | 880 | 880 | 3,800 | 880 |
| 2015-04-10 | 900 | 900 | 884 | 887 | 10,000 | 887 |
| 2015-04-09 | 904 | 904 | 893 | 896 | 5,600 | 896 |
| 2015-04-08 | 895 | 900 | 890 | 900 | 9,800 | 900 |
| 2015-04-07 | 888 | 899 | 887 | 889 | 4,300 | 889 |
| 2015-04-06 | 890 | 891 | 887 | 887 | 1,300 | 887 |
| 2015-04-03 | 892 | 894 | 888 | 894 | 8,000 | 894 |
| 2015-04-02 | 875 | 889 | 874 | 887 | 10,100 | 887 |
| 2015-04-01 | 887 | 888 | 847 | 879 | 19,800 | 879 |
| 2015-03-31 | 895 | 898 | 888 | 888 | 7,700 | 888 |
| 2015-03-30 | 904 | 909 | 896 | 899 | 12,800 | 899 |
| 2015-03-27 | 900 | 917 | 898 | 898 | 15,200 | 898 |
| 2015-03-26 | 921 | 939 | 921 | 928 | 13,600 | 928 |
| 2015-03-25 | 935 | 940 | 928 | 934 | 17,500 | 934 |
| 2015-03-24 | 936 | 936 | 928 | 935 | 13,400 | 935 |
| 2015-03-23 | 923 | 928 | 922 | 927 | 10,600 | 927 |
| 2015-03-20 | 923 | 923 | 920 | 921 | 15,400 | 921 |
| 2015-03-19 | 922 | 922 | 914 | 917 | 10,700 | 917 |
| 2015-03-18 | 916 | 918 | 906 | 918 | 6,700 | 918 |
| 2015-03-17 | 917 | 917 | 912 | 914 | 5,300 | 914 |
| 2015-03-16 | 915 | 915 | 903 | 912 | 12,000 | 912 |
| 2015-03-13 | 912 | 913 | 908 | 911 | 24,200 | 911 |
| 2015-03-12 | 910 | 910 | 905 | 907 | 10,400 | 907 |
| 2015-03-11 | 901 | 910 | 900 | 907 | 8,200 | 907 |
| 2015-03-10 | 901 | 910 | 900 | 901 | 9,800 | 901 |
| 2015-03-09 | 902 | 902 | 897 | 901 | 7,000 | 901 |
| 2015-03-06 | 894 | 910 | 894 | 902 | 8,900 | 902 |
| 2015-03-05 | 899 | 899 | 894 | 894 | 2,300 | 894 |
| 2015-03-04 | 896 | 896 | 891 | 893 | 6,300 | 893 |
| 2015-03-03 | 904 | 904 | 896 | 899 | 3,600 | 899 |
| 2015-03-02 | 893 | 899 | 893 | 893 | 2,300 | 893 |
| 2015-02-27 | 898 | 898 | 892 | 895 | 4,700 | 895 |
| 2015-02-26 | 890 | 899 | 888 | 899 | 9,900 | 899 |
| 2015-02-25 | 902 | 902 | 886 | 888 | 15,200 | 888 |
| 2015-02-24 | 894 | 900 | 890 | 900 | 9,500 | 900 |
| 2015-02-23 | 907 | 907 | 890 | 892 | 10,400 | 892 |
| 2015-02-20 | 908 | 908 | 898 | 905 | 18,300 | 905 |
| 2015-02-19 | 900 | 904 | 891 | 904 | 15,600 | 904 |
| 2015-02-18 | 898 | 900 | 880 | 899 | 16,300 | 899 |
| 2015-02-17 | 890 | 897 | 882 | 896 | 12,400 | 896 |
| 2015-02-16 | 890 | 896 | 888 | 895 | 8,900 | 895 |
| 2015-02-13 | 899 | 899 | 888 | 890 | 15,800 | 890 |
| 2015-02-12 | 890 | 894 | 887 | 887 | 20,100 | 887 |
| 2015-02-10 | 882 | 888 | 873 | 887 | 3,800 | 887 |
| 2015-02-09 | 881 | 888 | 879 | 888 | 8,900 | 888 |
| 2015-02-06 | 884 | 890 | 881 | 881 | 12,200 | 881 |
| 2015-02-05 | 891 | 891 | 884 | 884 | 4,000 | 884 |
| 2015-02-04 | 880 | 892 | 880 | 892 | 8,900 | 892 |
| 2015-02-03 | 885 | 885 | 872 | 885 | 9,200 | 885 |
| 2015-02-02 | 879 | 886 | 871 | 881 | 8,300 | 881 |
| 2015-01-30 | 890 | 890 | 879 | 890 | 11,900 | 890 |
| 2015-01-29 | 878 | 890 | 878 | 883 | 7,800 | 883 |
| 2015-01-28 | 885 | 887 | 875 | 887 | 7,200 | 887 |
| 2015-01-27 | 881 | 887 | 867 | 887 | 4,900 | 887 |
| 2015-01-26 | 875 | 881 | 875 | 881 | 2,200 | 881 |
| 2015-01-23 | 884 | 884 | 878 | 883 | 12,500 | 883 |
| 2015-01-22 | 878 | 878 | 850 | 874 | 7,800 | 874 |
| 2015-01-21 | 885 | 885 | 862 | 866 | 12,900 | 866 |
| 2015-01-20 | 875 | 885 | 870 | 885 | 23,800 | 885 |
| 2015-01-19 | 868 | 871 | 863 | 871 | 5,900 | 871 |
| 2015-01-16 | 858 | 866 | 855 | 857 | 8,500 | 857 |
| 2015-01-15 | 856 | 865 | 852 | 864 | 7,600 | 864 |
| 2015-01-14 | 854 | 858 | 854 | 855 | 5,200 | 855 |
| 2015-01-13 | 850 | 859 | 849 | 857 | 8,900 | 857 |
| 2015-01-09 | 862 | 866 | 862 | 862 | 5,800 | 862 |
| 2015-01-08 | 858 | 872 | 856 | 860 | 11,600 | 860 |
| 2015-01-07 | 855 | 872 | 855 | 861 | 7,000 | 861 |
| 2015-01-06 | 865 | 868 | 855 | 855 | 10,300 | 855 |
| 2015-01-05 | 871 | 871 | 867 | 868 | 4,100 | 868 |
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
