7442 中山福(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	362	366	362	365	12,500	365
2023-12-28	360	363	360	362	6,800	362
2023-12-27	360	362	358	360	19,300	360
2023-12-26	360	361	360	361	7,500	361
2023-12-25	362	363	359	362	18,900	362
2023-12-22	360	360	358	360	10,200	360
2023-12-21	359	360	359	359	4,900	359
2023-12-20	360	360	359	360	26,300	360
2023-12-19	357	361	356	361	24,900	361
2023-12-18	361	361	358	358	14,100	358
2023-12-15	360	360	358	359	6,800	359
2023-12-14	360	360	358	359	10,000	359
2023-12-13	359	360	357	359	9,100	359
2023-12-12	359	359	356	357	9,900	357
2023-12-11	357	358	356	358	25,300	358
2023-12-08	359	359	355	359	18,700	359
2023-12-07	356	359	356	358	7,200	358
2023-12-06	356	358	355	357	10,000	357
2023-12-05	357	358	356	356	7,200	356
2023-12-04	360	360	357	358	6,100	358
2023-12-01	358	359	355	357	11,000	357
2023-11-30	353	357	353	357	4,500	357
2023-11-29	355	357	353	354	8,400	354
2023-11-28	354	356	354	355	5,100	355
2023-11-27	359	359	350	354	33,600	354
2023-11-24	355	357	354	357	12,000	357
2023-11-22	351	353	351	353	7,200	353
2023-11-21	353	353	350	351	12,800	351
2023-11-20	360	360	351	351	35,000	351
2023-11-17	352	359	351	359	18,500	359
2023-11-16	350	351	350	351	5,500	351
2023-11-15	350	350	348	349	14,000	349
2023-11-14	351	353	348	348	13,900	348
2023-11-13	350	353	350	351	7,300	351
2023-11-10	348	350	347	349	7,600	349
2023-11-09	348	349	347	348	6,100	348
2023-11-08	351	351	347	347	9,800	347
2023-11-07	350	351	349	350	8,100	350
2023-11-06	352	352	348	349	16,600	349
2023-11-02	348	348	346	348	16,100	348
2023-11-01	351	351	344	346	31,300	346
2023-10-31	347	350	344	350	25,500	350
2023-10-30	354	355	342	342	132,400	342
2023-10-27	353	357	353	354	18,400	354
2023-10-26	356	357	353	353	9,300	353
2023-10-25	357	358	355	356	21,000	356
2023-10-24	354	355	350	353	20,400	353
2023-10-23	356	357	353	354	13,700	354
2023-10-20	356	357	354	354	20,200	354
2023-10-19	350	355	350	355	12,500	355
2023-10-18	351	352	350	350	8,600	350
2023-10-17	350	351	349	349	16,000	349
2023-10-16	352	353	350	350	10,500	350
2023-10-13	353	354	351	351	11,300	351
2023-10-12	354	354	351	352	10,300	352
2023-10-11	358	358	352	352	19,400	352
2023-10-10	359	360	356	358	17,900	358
2023-10-06	353	363	350	360	15,000	360
2023-10-05	348	352	348	351	13,700	351
2023-10-04	352	353	348	348	33,500	348
2023-10-03	360	360	352	352	48,100	352
2023-10-02	368	370	360	360	27,000	360
2023-09-29	370	371	365	366	29,600	366
2023-09-28	374	374	369	369	45,900	369
2023-09-27	366	376	363	376	51,900	376
2023-09-26	364	365	364	365	6,500	365
2023-09-25	365	366	363	363	29,900	363
2023-09-22	357	364	357	363	19,800	363
2023-09-21	360	361	356	356	11,600	356
2023-09-20	363	363	357	358	40,400	358
2023-09-19	353	360	353	360	48,400	360
2023-09-15	352	353	351	352	14,600	352
2023-09-14	351	351	349	351	8,100	351
2023-09-13	349	350	348	350	6,600	350
2023-09-12	348	349	348	349	3,600	349
2023-09-11	350	350	348	349	11,800	349
2023-09-08	349	351	348	348	17,700	348
2023-09-07	350	350	349	350	8,400	350
2023-09-06	350	350	349	350	8,300	350
2023-09-05	349	350	348	350	7,700	350
2023-09-04	349	351	348	349	22,700	349
2023-09-01	348	349	347	349	13,600	349
2023-08-31	347	348	345	347	9,300	347
2023-08-30	347	348	346	347	8,800	347
2023-08-29	345	347	344	347	6,400	347
2023-08-28	345	345	343	345	8,500	345
2023-08-25	344	345	343	343	14,700	343
2023-08-24	343	344	342	344	9,900	344
2023-08-23	342	343	340	342	7,800	342
2023-08-22	343	344	341	343	9,900	343
2023-08-21	345	345	342	342	10,000	342
2023-08-18	344	344	342	344	27,100	344
2023-08-17	341	342	340	342	10,200	342
2023-08-16	340	342	340	341	12,600	341
2023-08-15	340	342	340	341	6,800	341
2023-08-14	340	341	340	341	12,900	341
2023-08-10	338	340	338	340	8,100	340
2023-08-09	339	340	337	338	17,300	338
2023-08-08	339	340	338	338	14,100	338
2023-08-07	340	341	339	339	20,200	339
2023-08-04	340	341	339	339	11,300	339
2023-08-03	341	341	339	341	24,300	341
2023-08-02	342	343	340	341	13,700	341
2023-08-01	342	343	340	343	22,300	343
2023-07-31	347	347	342	346	23,900	346
2023-07-28	347	347	341	341	84,900	341
2023-07-27	343	347	342	347	21,100	347
2023-07-26	347	348	343	343	27,000	343
2023-07-25	349	349	346	347	13,800	347
2023-07-24	347	347	345	347	11,600	347
2023-07-21	347	348	344	344	13,300	344
2023-07-20	347	347	345	346	23,200	346
2023-07-19	345	345	343	345	14,400	345
2023-07-18	343	345	343	343	12,100	343
2023-07-14	345	345	342	343	7,600	343
2023-07-13	343	344	342	343	9,900	343
2023-07-12	346	346	342	342	11,900	342
2023-07-11	344	346	343	344	11,900	344
2023-07-10	346	348	345	345	19,800	345
2023-07-07	347	347	345	345	19,400	345
2023-07-06	348	350	347	347	6,800	347
2023-07-05	350	350	347	347	13,500	347
2023-07-04	349	350	349	349	15,400	349
2023-07-03	348	350	348	349	14,400	349
2023-06-30	346	347	345	345	9,300	345
2023-06-29	346	346	341	344	16,300	344
2023-06-28	344	347	343	346	14,100	346
2023-06-27	343	343	341	342	4,800	342
2023-06-26	343	343	341	341	6,900	341
2023-06-23	342	342	340	341	18,800	341
2023-06-22	340	342	340	341	7,900	341
2023-06-21	340	341	339	339	24,900	339
2023-06-20	340	341	337	340	32,600	340
2023-06-19	338	341	335	339	26,900	339
2023-06-16	342	344	336	337	32,500	337
2023-06-15	345	346	342	342	26,800	342
2023-06-14	350	350	341	346	104,600	346
2023-06-13	349	352	349	349	27,400	349
2023-06-12	341	350	341	350	30,800	350
2023-06-09	338	343	338	342	43,000	342
2023-06-08	338	339	336	336	11,200	336
2023-06-07	339	339	335	336	12,200	336
2023-06-06	335	336	335	336	9,700	336
2023-06-05	335	335	333	335	17,900	335
2023-06-02	335	335	331	331	21,700	331
2023-06-01	334	334	330	330	15,200	330
2023-05-31	336	336	330	330	53,600	330
2023-05-30	336	337	336	336	8,400	336
2023-05-29	339	340	336	336	14,300	336
2023-05-26	338	339	336	336	9,800	336
2023-05-25	340	340	338	339	15,700	339
2023-05-24	340	340	336	339	21,600	339
2023-05-23	342	342	339	340	31,400	340
2023-05-22	346	348	335	339	49,100	339
2023-05-19	350	350	344	346	40,200	346
2023-05-18	347	349	345	348	14,900	348
2023-05-17	345	348	344	348	14,100	348
2023-05-16	345	347	344	344	19,500	344
2023-05-15	345	348	341	348	26,500	348
2023-05-12	346	350	346	348	13,700	348
2023-05-11	345	349	345	347	13,700	347
2023-05-10	347	348	345	345	8,500	345
2023-05-09	345	346	344	345	13,700	345
2023-05-08	343	345	342	345	13,300	345
2023-05-02	339	343	339	339	17,100	339
2023-05-01	336	340	336	339	13,800	339
2023-04-28	343	343	335	339	21,300	339
2023-04-27	339	343	339	340	75,000	340
2023-04-26	341	342	338	339	9,200	339
2023-04-25	340	344	338	342	29,400	342
2023-04-24	335	336	334	336	7,400	336
2023-04-21	337	338	333	333	20,300	333
2023-04-20	338	338	337	338	24,500	338
2023-04-19	345	345	336	337	39,900	337
2023-04-18	341	344	340	344	10,900	344
2023-04-17	340	341	338	340	11,400	340
2023-04-14	335	339	334	339	15,900	339
2023-04-13	336	336	334	335	8,200	335
2023-04-12	336	338	333	336	11,900	336
2023-04-11	342	342	333	336	20,900	336
2023-04-10	334	339	332	337	11,600	337
2023-04-07	334	335	330	330	18,900	330
2023-04-06	334	338	334	334	20,300	334
2023-04-05	337	338	334	334	12,300	334
2023-04-04	341	341	336	339	22,800	339
2023-04-03	341	344	338	341	21,200	341
2023-03-31	342	343	339	341	14,700	341
2023-03-30	342	345	339	342	26,100	342
2023-03-29	350	355	348	355	69,200	355
2023-03-28	349	349	344	348	27,100	348
2023-03-27	351	351	346	349	26,300	349
2023-03-24	352	352	349	351	23,800	351
2023-03-23	346	352	346	352	17,400	352
2023-03-22	349	349	346	348	11,400	348
2023-03-20	349	349	344	346	37,300	346
2023-03-17	340	346	340	346	18,500	346
2023-03-16	335	340	335	340	17,100	340
2023-03-15	336	342	336	342	13,300	342
2023-03-14	341	342	334	335	28,600	335
2023-03-13	345	345	340	343	32,600	343
2023-03-10	349	352	347	347	31,700	347
2023-03-09	353	353	350	353	40,800	353
2023-03-08	348	351	347	351	19,500	351
2023-03-07	350	351	348	349	19,000	349
2023-03-06	350	350	348	350	18,000	350
2023-03-03	349	350	348	350	14,600	350
2023-03-02	350	350	346	347	15,200	347
2023-03-01	345	350	345	350	19,900	350
2023-02-28	348	348	345	345	11,500	345
2023-02-27	344	348	343	347	21,300	347
2023-02-24	347	347	342	345	45,300	345
2023-02-22	345	347	335	340	80,600	340
2023-02-21	346	347	345	345	17,300	345
2023-02-20	340	347	338	346	76,000	346
2023-02-17	337	340	337	340	29,100	340
2023-02-16	338	338	334	335	25,000	335
2023-02-15	338	338	335	336	12,000	336
2023-02-14	336	337	335	337	8,700	337
2023-02-13	336	336	334	335	12,500	335
2023-02-10	333	335	333	334	7,700	334
2023-02-09	333	335	333	333	11,700	333
2023-02-08	333	334	333	334	7,600	334
2023-02-07	333	334	333	334	8,600	334
2023-02-06	332	333	330	333	10,900	333
2023-02-03	330	332	330	332	17,000	332
2023-02-02	330	331	327	328	21,200	328
2023-02-01	332	332	325	330	32,600	330
2023-01-31	326	326	324	325	22,600	325
2023-01-30	330	331	323	323	85,300	323
2023-01-27	328	329	326	327	17,100	327
2023-01-26	327	328	325	328	11,400	328
2023-01-25	327	329	326	326	20,900	326
2023-01-24	325	327	325	327	13,100	327
2023-01-23	324	325	323	324	14,000	324
2023-01-20	321	323	321	321	33,200	321
2023-01-19	321	323	319	320	51,600	320
2023-01-18	321	323	320	320	20,700	320
2023-01-17	321	322	320	321	19,400	321
2023-01-16	322	323	320	320	19,000	320
2023-01-13	322	323	320	320	18,400	320
2023-01-12	322	322	320	320	13,600	320
2023-01-11	323	323	320	321	16,600	321
2023-01-10	324	326	320	320	25,800	320
2023-01-06	321	322	320	321	23,700	321
2023-01-05	322	324	320	320	21,800	320
2023-01-04	325	325	320	322	28,800	322

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