7442 中山福(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	351	351	348	348	4,900	348
2021-12-29	341	352	341	352	30,300	352
2021-12-28	338	340	336	340	33,000	340
2021-12-27	340	341	338	338	62,300	338
2021-12-24	347	347	343	343	42,100	343
2021-12-23	345	346	344	344	20,400	344
2021-12-22	349	349	345	345	21,400	345
2021-12-21	352	352	348	352	17,500	352
2021-12-20	361	361	351	352	45,100	352
2021-12-17	360	360	356	358	22,500	358
2021-12-16	364	364	361	361	12,600	361
2021-12-15	361	364	360	362	10,500	362
2021-12-14	366	366	363	363	6,900	363
2021-12-13	370	371	368	371	16,100	371
2021-12-10	358	365	358	365	19,400	365
2021-12-09	363	363	359	359	15,000	359
2021-12-08	365	365	359	363	13,300	363
2021-12-07	357	364	355	364	16,400	364
2021-12-06	356	357	354	355	9,000	355
2021-12-03	352	357	352	355	20,100	355
2021-12-02	352	356	352	352	25,400	352
2021-12-01	357	359	355	356	35,500	356
2021-11-30	365	367	358	358	16,300	358
2021-11-29	363	370	360	367	21,900	367
2021-11-26	370	370	365	366	16,900	366
2021-11-25	374	374	370	370	17,500	370
2021-11-24	372	373	369	371	9,500	371
2021-11-22	372	373	368	368	25,800	368
2021-11-19	380	380	375	375	22,600	375
2021-11-18	382	383	375	379	29,700	379
2021-11-17	387	387	382	382	10,800	382
2021-11-16	390	390	386	387	7,400	387
2021-11-15	390	390	386	389	5,100	389
2021-11-12	389	389	382	389	13,100	389
2021-11-11	380	387	378	387	26,000	387
2021-11-10	387	388	380	383	39,700	383
2021-11-09	390	390	387	388	8,300	388
2021-11-08	390	392	388	388	15,500	388
2021-11-05	393	393	390	390	14,200	390
2021-11-04	397	397	392	392	28,300	392
2021-11-02	398	400	397	397	12,300	397
2021-11-01	403	404	396	400	31,500	400
2021-10-29	400	408	400	405	8,500	405
2021-10-28	411	411	399	399	78,200	399
2021-10-27	407	410	406	410	7,900	410
2021-10-26	405	408	404	407	11,200	407
2021-10-25	406	408	403	404	21,400	404
2021-10-22	404	407	404	406	13,400	406
2021-10-21	410	410	403	404	19,600	404
2021-10-20	410	410	406	410	28,800	410
2021-10-19	410	411	407	411	13,200	411
2021-10-18	412	414	408	408	19,700	408
2021-10-15	411	413	408	411	20,000	411
2021-10-14	408	410	406	410	14,000	410
2021-10-13	414	414	408	408	31,500	408
2021-10-12	417	417	413	413	4,000	413
2021-10-11	420	420	417	419	3,100	419
2021-10-08	415	420	412	418	15,600	418
2021-10-07	412	414	411	413	5,700	413
2021-10-06	414	416	411	411	9,500	411
2021-10-05	416	419	411	411	14,300	411
2021-10-04	421	421	413	413	8,800	413
2021-10-01	423	424	420	420	9,500	420
2021-09-30	428	431	423	423	8,400	423
2021-09-29	435	436	421	421	23,800	421
2021-09-28	435	438	432	438	12,600	438
2021-09-27	435	437	432	437	7,600	437
2021-09-24	433	438	430	438	20,800	438
2021-09-22	430	431	427	431	7,400	431
2021-09-21	431	431	427	428	9,700	428
2021-09-17	428	435	425	435	42,300	435
2021-09-16	424	429	421	429	15,000	429
2021-09-15	421	425	421	424	10,200	424
2021-09-14	425	426	421	426	15,400	426
2021-09-13	422	424	421	424	10,200	424
2021-09-10	427	427	410	421	70,900	421
2021-09-09	426	426	423	425	9,100	425
2021-09-08	425	426	421	424	16,700	424
2021-09-07	424	426	419	425	15,700	425
2021-09-06	424	424	421	423	9,100	423
2021-09-03	422	424	421	424	13,600	424
2021-09-02	422	426	421	422	18,100	422
2021-09-01	414	420	414	419	15,000	419
2021-08-31	414	415	411	411	4,100	411
2021-08-30	415	415	412	414	5,100	414
2021-08-27	417	417	412	414	4,400	414
2021-08-26	418	418	414	417	4,900	417
2021-08-25	420	420	416	419	14,100	419
2021-08-24	415	419	415	419	9,200	419
2021-08-23	413	416	413	416	6,500	416
2021-08-20	415	415	412	412	18,300	412
2021-08-19	412	414	411	413	6,900	413
2021-08-18	411	413	410	412	4,200	412
2021-08-17	417	417	410	410	17,200	410
2021-08-16	420	420	414	414	7,900	414
2021-08-13	417	420	415	420	5,600	420
2021-08-12	416	420	416	417	14,500	417
2021-08-11	420	420	412	415	14,700	415
2021-08-10	419	421	413	416	17,900	416
2021-08-06	425	425	419	420	14,200	420
2021-08-05	421	422	420	420	6,700	420
2021-08-04	436	438	420	420	22,000	420
2021-08-03	441	442	436	436	5,400	436
2021-08-02	439	444	438	444	8,600	444
2021-07-30	437	440	437	437	3,900	437
2021-07-29	439	439	437	439	3,600	439
2021-07-28	443	443	436	439	3,100	439
2021-07-27	448	448	440	443	8,200	443
2021-07-26	447	447	444	447	3,700	447
2021-07-21	444	444	438	444	12,700	444
2021-07-20	445	445	437	438	19,000	438
2021-07-19	438	445	437	445	8,900	445
2021-07-16	435	438	434	437	6,000	437
2021-07-15	442	442	436	436	7,600	436
2021-07-14	442	442	439	441	7,700	441
2021-07-13	435	442	435	442	10,200	442
2021-07-12	433	437	430	435	13,700	435
2021-07-09	430	432	424	428	23,300	428
2021-07-08	442	444	434	434	12,800	434
2021-07-07	442	446	440	441	6,700	441
2021-07-06	447	447	443	444	6,100	444
2021-07-05	454	454	446	446	12,000	446
2021-07-02	454	454	451	452	3,700	452
2021-07-01	458	458	451	451	7,500	451
2021-06-30	461	461	456	456	7,700	456
2021-06-29	466	466	460	463	8,500	463
2021-06-28	466	466	464	465	6,400	465
2021-06-25	470	473	461	465	19,500	465
2021-06-24	459	462	459	460	3,600	460
2021-06-23	463	463	458	458	6,300	458
2021-06-22	469	469	462	464	10,400	464
2021-06-21	473	473	465	465	22,500	465
2021-06-18	479	479	468	473	30,400	473
2021-06-17	473	477	472	477	11,600	477
2021-06-16	473	475	470	472	18,300	472
2021-06-15	471	474	469	472	12,500	472
2021-06-14	479	482	468	475	101,300	475
2021-06-11	479	482	473	478	45,400	478
2021-06-10	482	489	482	487	35,600	487
2021-06-09	487	493	482	482	31,600	482
2021-06-08	473	487	473	484	36,400	484
2021-06-07	468	473	465	473	18,100	473
2021-06-04	465	468	465	465	14,700	465
2021-06-03	460	467	459	466	14,900	466
2021-06-02	456	458	455	457	10,500	457
2021-06-01	450	455	450	455	15,400	455
2021-05-31	448	448	442	443	6,000	443
2021-05-28	445	453	436	448	49,300	448
2021-05-27	444	448	438	438	20,200	438
2021-05-26	452	452	442	444	24,200	444
2021-05-25	459	459	452	452	20,300	452
2021-05-24	464	464	458	459	13,000	459
2021-05-21	474	474	463	463	13,900	463
2021-05-20	471	474	467	474	17,100	474
2021-05-19	463	470	461	470	13,800	470
2021-05-18	457	465	455	465	16,900	465
2021-05-17	454	457	454	455	11,100	455
2021-05-14	460	460	450	453	40,800	453
2021-05-13	466	467	461	461	13,700	461
2021-05-12	471	471	467	467	12,900	467
2021-05-11	480	480	470	470	21,400	470
2021-05-10	478	478	475	475	10,600	475
2021-05-07	467	482	467	477	18,900	477
2021-05-06	480	481	467	467	60,000	467
2021-04-30	499	502	479	480	100,000	480
2021-04-28	507	508	503	503	11,700	503
2021-04-27	504	513	504	508	18,100	508
2021-04-26	499	506	499	504	17,200	504
2021-04-23	499	499	493	497	14,400	497
2021-04-22	494	494	492	493	9,400	493
2021-04-21	498	498	487	487	26,100	487
2021-04-20	504	504	499	499	19,500	499
2021-04-19	502	503	502	503	9,400	503
2021-04-16	504	504	498	500	5,200	500
2021-04-15	501	502	498	501	7,500	501
2021-04-14	496	503	495	501	16,200	501
2021-04-13	500	504	500	502	9,700	502
2021-04-12	506	506	500	503	5,200	503
2021-04-09	500	506	498	503	18,600	503
2021-04-08	508	510	500	500	21,300	500
2021-04-07	501	511	501	511	13,700	511
2021-04-06	516	522	500	500	42,700	500
2021-04-05	501	516	501	516	46,700	516
2021-04-02	495	499	491	499	11,300	499
2021-04-01	494	496	490	491	19,100	491
2021-03-31	489	493	484	492	14,800	492
2021-03-30	503	505	489	489	41,000	489
2021-03-29	508	511	503	508	46,900	508
2021-03-26	509	516	507	507	29,000	507
2021-03-25	503	508	500	508	25,100	508
2021-03-24	519	519	496	496	60,600	496
2021-03-23	522	524	520	521	22,100	521
2021-03-22	529	530	519	524	55,700	524
2021-03-19	530	531	522	531	45,600	531
2021-03-18	521	535	521	535	43,100	535
2021-03-17	518	522	513	522	18,000	522
2021-03-16	514	517	513	517	27,600	517
2021-03-15	512	515	509	515	30,000	515
2021-03-12	512	513	509	513	25,000	513
2021-03-11	511	512	507	512	18,300	512
2021-03-10	507	514	505	506	21,900	506
2021-03-09	495	507	493	507	24,000	507
2021-03-08	495	495	485	495	52,500	495
2021-03-05	481	489	469	489	48,300	489
2021-03-04	495	495	480	481	37,600	481
2021-03-03	499	499	490	495	19,900	495
2021-03-02	505	505	494	499	22,800	499
2021-03-01	502	505	496	505	28,500	505
2021-02-26	514	514	502	502	24,800	502
2021-02-25	519	519	514	515	27,200	515
2021-02-24	518	520	516	519	21,800	519
2021-02-22	521	523	517	517	16,800	517
2021-02-19	519	521	517	519	19,100	519
2021-02-18	524	525	517	520	20,600	520
2021-02-17	527	529	522	524	14,100	524
2021-02-16	521	526	520	526	27,100	526
2021-02-15	524	526	518	519	26,400	519
2021-02-12	532	532	523	525	24,500	525
2021-02-10	531	533	529	530	21,300	530
2021-02-09	537	538	522	530	27,300	530
2021-02-08	530	538	526	538	32,700	538
2021-02-05	525	525	522	525	14,800	525
2021-02-04	525	525	519	523	25,200	523
2021-02-03	527	530	523	525	25,500	525
2021-02-02	532	532	522	527	35,700	527
2021-02-01	533	540	506	531	125,500	531
2021-01-29	563	583	563	569	71,700	569
2021-01-28	550	568	550	562	42,100	562
2021-01-27	544	558	544	553	40,200	553
2021-01-26	550	555	539	544	29,700	544
2021-01-25	559	560	546	548	30,100	548
2021-01-22	563	582	556	557	57,900	557
2021-01-21	560	576	550	568	66,700	568
2021-01-20	555	559	543	559	36,600	559
2021-01-19	532	552	531	547	20,900	547
2021-01-18	540	543	531	531	19,600	531
2021-01-15	563	564	539	542	20,400	542
2021-01-14	573	573	561	562	27,200	562
2021-01-13	581	581	558	574	30,000	574
2021-01-12	540	583	540	583	74,400	583
2021-01-08	537	541	528	541	30,100	541
2021-01-07	535	537	528	537	18,400	537
2021-01-06	528	536	523	536	11,700	536
2021-01-05	517	533	517	528	25,200	528
2021-01-04	519	523	509	517	23,000	517

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31