7442 中山福(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	324	325	320	320	19,200	320
2022-12-29	322	324	320	321	28,700	321
2022-12-28	322	323	320	323	29,400	323
2022-12-27	321	322	320	322	17,400	322
2022-12-26	324	324	320	320	43,500	320
2022-12-23	323	323	320	323	22,700	323
2022-12-22	321	322	320	322	12,100	322
2022-12-21	321	322	320	320	18,100	320
2022-12-20	330	330	320	321	52,900	321
2022-12-19	322	326	322	325	25,300	325
2022-12-16	323	324	322	322	25,500	322
2022-12-15	326	326	323	325	29,400	325
2022-12-14	326	326	324	326	26,300	326
2022-12-13	324	326	323	324	15,200	324
2022-12-12	328	328	323	323	25,900	323
2022-12-09	325	326	323	326	19,900	326
2022-12-08	323	324	322	323	15,300	323
2022-12-07	323	327	322	323	21,500	323
2022-12-06	324	325	322	322	14,300	322
2022-12-05	326	328	322	324	37,100	324
2022-12-02	331	331	320	323	68,900	323
2022-12-01	332	332	330	330	23,100	330
2022-11-30	333	334	330	330	22,000	330
2022-11-29	336	336	332	332	18,900	332
2022-11-28	337	338	333	335	18,300	335
2022-11-25	335	336	332	333	31,400	333
2022-11-24	333	335	330	335	26,300	335
2022-11-22	331	332	328	331	37,500	331
2022-11-21	330	332	329	329	15,100	329
2022-11-18	339	339	328	328	40,800	328
2022-11-17	328	338	328	338	51,100	338
2022-11-16	331	332	328	328	20,300	328
2022-11-15	317	330	316	330	97,300	330
2022-11-14	317	318	315	315	21,800	315
2022-11-11	320	320	316	318	11,100	318
2022-11-10	318	319	317	317	15,500	317
2022-11-09	318	319	316	318	11,900	318
2022-11-08	319	319	316	318	21,800	318
2022-11-07	319	319	317	319	16,400	319
2022-11-04	318	318	315	316	12,000	316
2022-11-02	318	319	316	318	14,600	318
2022-11-01	313	318	313	318	44,800	318
2022-10-31	314	315	311	311	17,400	311
2022-10-28	318	319	311	311	89,700	311
2022-10-27	320	321	318	318	9,000	318
2022-10-26	318	321	318	320	25,100	320
2022-10-25	318	318	316	318	17,400	318
2022-10-24	318	318	315	317	12,600	317
2022-10-21	317	317	315	315	11,400	315
2022-10-20	317	317	316	317	34,900	317
2022-10-19	313	317	313	317	22,600	317
2022-10-18	313	314	311	313	18,600	313
2022-10-17	310	312	310	310	17,800	310
2022-10-14	310	310	307	310	34,800	310
2022-10-13	309	309	306	307	15,500	307
2022-10-12	309	310	307	307	11,900	307
2022-10-11	311	312	308	310	24,200	310
2022-10-07	310	312	310	310	11,400	310
2022-10-06	310	313	310	312	19,600	312
2022-10-05	309	313	309	310	24,800	310
2022-10-04	308	309	307	309	24,000	309
2022-10-03	309	311	304	306	43,500	306
2022-09-30	307	310	307	308	10,300	308
2022-09-29	307	311	307	308	12,600	308
2022-09-28	307	310	305	310	36,900	310
2022-09-27	309	310	306	307	47,600	307
2022-09-26	309	309	305	305	46,600	305
2022-09-22	315	315	309	309	38,100	309
2022-09-21	315	315	313	315	28,000	315
2022-09-20	314	315	311	312	56,400	312
2022-09-16	311	312	309	309	25,800	309
2022-09-15	315	315	311	311	30,700	311
2022-09-14	309	315	308	315	52,000	315
2022-09-13	309	311	308	311	33,300	311
2022-09-12	306	308	305	308	37,000	308
2022-09-09	303	307	303	303	65,800	303
2022-09-08	305	307	303	304	34,900	304
2022-09-07	304	306	304	304	17,700	304
2022-09-06	306	308	303	305	51,500	305
2022-09-05	307	309	305	305	55,300	305
2022-09-02	309	309	306	307	31,000	307
2022-09-01	311	312	308	308	49,600	308
2022-08-31	313	313	311	313	20,900	313
2022-08-30	313	313	311	313	22,100	313
2022-08-29	310	313	308	311	35,000	311
2022-08-26	311	312	310	312	17,900	312
2022-08-25	311	311	309	311	18,000	311
2022-08-24	309	311	307	310	30,600	310
2022-08-23	310	311	308	308	23,700	308
2022-08-22	310	311	308	309	24,200	309
2022-08-19	310	310	308	310	40,900	310
2022-08-18	307	309	306	309	28,700	309
2022-08-17	307	309	307	307	25,400	307
2022-08-16	305	307	305	307	12,700	307
2022-08-15	308	309	305	305	26,100	305
2022-08-12	306	308	305	308	32,200	308
2022-08-10	304	306	303	306	17,200	306
2022-08-09	304	305	303	305	35,200	305
2022-08-08	304	306	304	305	38,100	305
2022-08-05	305	306	304	306	52,100	306
2022-08-04	308	308	305	306	33,200	306
2022-08-03	308	309	305	308	81,300	308
2022-08-02	311	311	308	308	54,000	308
2022-08-01	313	313	310	310	53,000	310
2022-07-29	313	314	310	311	66,700	311
2022-07-28	316	317	312	314	46,700	314
2022-07-27	318	318	315	315	12,800	315
2022-07-26	316	318	316	317	8,100	317
2022-07-25	317	318	315	316	22,700	316
2022-07-22	316	318	315	317	24,300	317
2022-07-21	313	317	313	316	28,100	316
2022-07-20	313	314	312	314	60,400	314
2022-07-19	313	314	310	312	88,400	312
2022-07-15	317	318	313	313	38,400	313
2022-07-14	313	319	313	319	22,700	319
2022-07-13	313	315	312	314	48,900	314
2022-07-12	320	320	313	313	46,900	313
2022-07-11	319	321	316	316	39,900	316
2022-07-08	319	321	315	315	39,600	315
2022-07-07	322	322	319	319	19,800	319
2022-07-06	322	323	319	319	23,300	319
2022-07-05	323	325	321	322	17,600	322
2022-07-04	325	325	320	321	31,800	321
2022-07-01	324	326	320	321	21,400	321
2022-06-30	333	333	325	325	24,900	325
2022-06-29	327	333	326	333	34,300	333
2022-06-28	324	327	324	327	7,700	327
2022-06-27	325	326	323	326	26,500	326
2022-06-24	325	327	322	325	28,200	325
2022-06-23	319	324	319	324	22,500	324
2022-06-22	324	324	318	318	24,600	318
2022-06-21	318	324	318	322	50,400	322
2022-06-20	319	319	311	315	65,900	315
2022-06-17	315	317	314	316	61,100	316
2022-06-16	322	323	316	319	63,300	319
2022-06-15	320	323	318	319	150,200	319
2022-06-14	325	325	320	321	138,900	321
2022-06-13	331	333	326	327	132,300	327
2022-06-10	335	339	333	337	58,600	337
2022-06-09	335	340	335	338	57,900	338
2022-06-08	336	339	335	335	42,700	335
2022-06-07	334	336	331	334	54,200	334
2022-06-06	335	336	331	334	64,200	334
2022-06-03	331	332	328	331	37,600	331
2022-06-02	334	336	327	330	39,200	330
2022-06-01	332	337	332	334	30,000	334
2022-05-31	331	332	328	331	39,700	331
2022-05-30	330	332	324	332	76,400	332
2022-05-27	338	338	326	327	59,800	327
2022-05-26	333	336	332	334	17,200	334
2022-05-25	333	333	330	332	36,200	332
2022-05-24	344	345	331	333	52,000	333
2022-05-23	333	344	332	344	29,300	344
2022-05-20	330	331	329	331	50,300	331
2022-05-19	329	332	327	332	39,900	332
2022-05-18	331	336	330	330	104,800	330
2022-05-17	341	343	336	336	19,200	336
2022-05-16	346	346	342	342	18,800	342
2022-05-13	339	347	339	347	26,700	347
2022-05-12	342	346	336	336	27,400	336
2022-05-11	343	345	342	345	4,400	345
2022-05-10	343	347	342	346	14,100	346
2022-05-09	348	348	344	344	17,800	344
2022-05-06	345	351	345	346	30,700	346
2022-05-02	346	350	346	350	15,100	350
2022-04-28	345	347	344	347	8,600	347
2022-04-27	343	344	341	344	30,100	344
2022-04-26	344	345	344	345	6,400	345
2022-04-25	346	346	343	344	19,000	344
2022-04-22	346	349	343	349	23,100	349
2022-04-21	348	350	347	349	16,300	349
2022-04-20	350	350	346	348	34,600	348
2022-04-19	348	349	346	349	14,700	349
2022-04-18	345	348	344	346	12,700	346
2022-04-15	348	349	346	347	9,500	347
2022-04-14	348	350	346	349	12,200	349
2022-04-13	343	347	340	347	17,500	347
2022-04-12	341	343	336	340	51,500	340
2022-04-11	346	346	342	343	16,500	343
2022-04-08	345	347	342	347	57,000	347
2022-04-07	342	346	342	344	40,200	344
2022-04-06	353	355	347	347	66,900	347
2022-04-05	360	361	355	355	34,800	355
2022-04-04	355	363	355	359	44,500	359
2022-04-01	356	357	351	355	44,800	355
2022-03-31	361	362	354	356	48,800	356
2022-03-30	366	368	361	363	60,100	363
2022-03-29	387	387	373	376	107,700	376
2022-03-28	391	391	387	387	40,900	387
2022-03-25	400	401	389	393	50,900	393
2022-03-24	404	406	400	402	41,500	402
2022-03-23	401	408	401	406	55,800	406
2022-03-22	401	405	400	401	34,900	401
2022-03-18	392	400	392	400	50,000	400
2022-03-17	395	398	394	397	33,700	397
2022-03-16	392	395	391	395	34,300	395
2022-03-15	388	392	388	390	23,800	390
2022-03-14	387	390	387	387	15,000	387
2022-03-11	389	392	386	386	22,700	386
2022-03-10	391	394	389	394	28,900	394
2022-03-09	392	395	385	385	36,100	385
2022-03-08	396	398	391	392	35,100	392
2022-03-07	402	406	398	398	103,900	398
2022-03-04	408	408	403	403	31,600	403
2022-03-03	408	410	406	408	18,800	408
2022-03-02	410	412	407	407	44,300	407
2022-03-01	409	417	409	412	64,400	412
2022-02-28	406	409	404	406	35,700	406
2022-02-25	405	408	403	406	30,800	406
2022-02-24	404	406	402	405	23,200	405
2022-02-22	405	405	402	404	13,800	404
2022-02-21	404	406	403	405	22,000	405
2022-02-18	402	408	402	408	55,400	408
2022-02-17	403	407	401	407	26,800	407
2022-02-16	402	402	396	402	34,500	402
2022-02-15	394	401	394	396	32,300	396
2022-02-14	397	400	390	393	80,700	393
2022-02-10	403	405	399	405	35,200	405
2022-02-09	399	402	398	398	27,400	398
2022-02-08	407	409	398	401	59,400	401
2022-02-07	405	410	404	409	48,000	409
2022-02-04	387	403	387	403	64,300	403
2022-02-03	387	392	386	386	71,300	386
2022-02-02	390	395	383	386	188,600	386
2022-02-01	390	394	381	387	374,500	387
2022-01-31	340	346	340	346	3,700	346
2022-01-28	343	343	338	342	20,000	342
2022-01-27	356	356	339	339	47,800	339
2022-01-26	357	357	353	354	15,100	354
2022-01-25	355	357	352	354	15,300	354
2022-01-24	351	355	350	355	5,600	355
2022-01-21	350	351	349	351	6,500	351
2022-01-20	351	351	348	350	24,200	350
2022-01-19	361	363	348	348	23,100	348
2022-01-18	363	366	362	365	10,900	365
2022-01-17	364	365	363	365	3,700	365
2022-01-14	360	364	360	364	8,800	364
2022-01-13	362	365	360	363	9,000	363
2022-01-12	358	364	358	364	12,400	364
2022-01-11	360	360	356	356	4,800	356
2022-01-07	364	364	357	357	6,800	357
2022-01-06	360	364	359	362	17,000	362
2022-01-05	360	364	360	363	10,000	363
2022-01-04	349	366	349	364	26,600	364

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