7442 中山福(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 368 | 368 | 366 | 367 | 4,900 | 367 |
| 2024-11-20 | 367 | 368 | 366 | 367 | 15,000 | 367 |
| 2024-11-19 | 362 | 367 | 362 | 367 | 16,500 | 367 |
| 2024-11-18 | 363 | 364 | 361 | 362 | 11,300 | 362 |
| 2024-11-15 | 363 | 364 | 362 | 363 | 6,500 | 363 |
| 2024-11-14 | 364 | 365 | 362 | 363 | 3,400 | 363 |
| 2024-11-13 | 364 | 365 | 363 | 363 | 4,300 | 363 |
| 2024-11-12 | 363 | 364 | 362 | 363 | 7,500 | 363 |
| 2024-11-11 | 362 | 362 | 357 | 362 | 12,200 | 362 |
| 2024-11-08 | 362 | 364 | 362 | 362 | 4,600 | 362 |
| 2024-11-07 | 362 | 364 | 362 | 362 | 4,200 | 362 |
| 2024-11-06 | 362 | 363 | 361 | 362 | 11,900 | 362 |
| 2024-11-05 | 365 | 365 | 359 | 359 | 9,800 | 359 |
| 2024-11-01 | 365 | 366 | 360 | 363 | 13,300 | 363 |
| 2024-10-31 | 354 | 363 | 350 | 363 | 28,900 | 363 |
| 2024-10-30 | 359 | 361 | 350 | 350 | 123,200 | 350 |
| 2024-10-29 | 363 | 364 | 360 | 361 | 7,500 | 361 |
| 2024-10-28 | 363 | 365 | 361 | 363 | 14,000 | 363 |
| 2024-10-25 | 365 | 366 | 363 | 363 | 14,900 | 363 |
| 2024-10-24 | 366 | 367 | 365 | 367 | 12,100 | 367 |
| 2024-10-23 | 369 | 369 | 367 | 367 | 9,300 | 367 |
| 2024-10-22 | 371 | 371 | 368 | 368 | 13,700 | 368 |
| 2024-10-21 | 372 | 374 | 370 | 371 | 5,900 | 371 |
| 2024-10-18 | 374 | 375 | 371 | 372 | 21,300 | 372 |
| 2024-10-17 | 374 | 375 | 373 | 375 | 8,800 | 375 |
| 2024-10-16 | 371 | 373 | 371 | 373 | 4,600 | 373 |
| 2024-10-15 | 372 | 373 | 371 | 371 | 7,300 | 371 |
| 2024-10-11 | 373 | 373 | 372 | 373 | 5,600 | 373 |
| 2024-10-10 | 373 | 374 | 372 | 372 | 6,300 | 372 |
| 2024-10-09 | 375 | 375 | 372 | 373 | 7,000 | 373 |
| 2024-10-08 | 374 | 375 | 373 | 374 | 8,500 | 374 |
| 2024-10-07 | 377 | 378 | 375 | 375 | 6,000 | 375 |
| 2024-10-04 | 373 | 376 | 373 | 376 | 13,500 | 376 |
| 2024-10-03 | 373 | 373 | 371 | 372 | 4,200 | 372 |
| 2024-10-02 | 373 | 374 | 372 | 372 | 4,000 | 372 |
| 2024-10-01 | 373 | 373 | 371 | 373 | 5,400 | 373 |
| 2024-09-30 | 370 | 371 | 370 | 370 | 8,200 | 370 |
| 2024-09-27 | 372 | 377 | 371 | 373 | 15,300 | 373 |
| 2024-09-26 | 372 | 378 | 372 | 378 | 29,100 | 378 |
| 2024-09-25 | 369 | 373 | 369 | 373 | 26,400 | 373 |
| 2024-09-24 | 377 | 379 | 376 | 377 | 16,600 | 377 |
| 2024-09-20 | 377 | 378 | 376 | 378 | 19,000 | 378 |
| 2024-09-19 | 377 | 377 | 374 | 377 | 22,400 | 377 |
| 2024-09-18 | 376 | 377 | 375 | 377 | 8,300 | 377 |
| 2024-09-17 | 374 | 375 | 374 | 375 | 3,400 | 375 |
| 2024-09-13 | 374 | 376 | 374 | 375 | 4,300 | 375 |
| 2024-09-12 | 375 | 376 | 373 | 376 | 7,100 | 376 |
| 2024-09-11 | 375 | 375 | 372 | 372 | 5,800 | 372 |
| 2024-09-10 | 376 | 377 | 373 | 375 | 8,700 | 375 |
| 2024-09-09 | 376 | 376 | 370 | 374 | 13,900 | 374 |
| 2024-09-06 | 377 | 377 | 375 | 375 | 4,500 | 375 |
| 2024-09-05 | 375 | 377 | 374 | 376 | 6,000 | 376 |
| 2024-09-04 | 376 | 377 | 373 | 374 | 12,600 | 374 |
| 2024-09-03 | 376 | 377 | 376 | 376 | 13,200 | 376 |
| 2024-09-02 | 379 | 379 | 376 | 377 | 10,300 | 377 |
| 2024-08-30 | 375 | 377 | 374 | 377 | 19,700 | 377 |
| 2024-08-29 | 373 | 375 | 372 | 372 | 9,500 | 372 |
| 2024-08-28 | 375 | 375 | 372 | 372 | 6,600 | 372 |
| 2024-08-27 | 375 | 375 | 373 | 374 | 2,700 | 374 |
| 2024-08-26 | 374 | 375 | 373 | 375 | 3,900 | 375 |
| 2024-08-23 | 374 | 374 | 372 | 374 | 8,500 | 374 |
| 2024-08-22 | 372 | 373 | 370 | 373 | 5,800 | 373 |
| 2024-08-21 | 368 | 370 | 367 | 370 | 4,500 | 370 |
| 2024-08-20 | 366 | 368 | 365 | 367 | 27,300 | 367 |
| 2024-08-19 | 365 | 367 | 365 | 366 | 11,500 | 366 |
| 2024-08-16 | 367 | 367 | 363 | 365 | 8,400 | 365 |
| 2024-08-15 | 363 | 366 | 361 | 365 | 8,600 | 365 |
| 2024-08-14 | 366 | 368 | 361 | 363 | 13,900 | 363 |
| 2024-08-13 | 360 | 361 | 357 | 361 | 6,300 | 361 |
| 2024-08-09 | 355 | 360 | 355 | 357 | 9,900 | 357 |
| 2024-08-08 | 358 | 360 | 354 | 354 | 12,300 | 354 |
| 2024-08-07 | 355 | 360 | 355 | 359 | 7,400 | 359 |
| 2024-08-06 | 334 | 356 | 334 | 354 | 22,300 | 354 |
| 2024-08-05 | 355 | 356 | 328 | 330 | 79,000 | 330 |
| 2024-08-02 | 360 | 360 | 356 | 357 | 35,700 | 357 |
| 2024-08-01 | 364 | 366 | 361 | 361 | 26,900 | 361 |
| 2024-07-31 | 361 | 369 | 358 | 367 | 43,400 | 367 |
| 2024-07-30 | 375 | 375 | 355 | 355 | 115,500 | 355 |
| 2024-07-29 | 377 | 378 | 375 | 376 | 9,400 | 376 |
| 2024-07-26 | 377 | 377 | 374 | 376 | 13,300 | 376 |
| 2024-07-25 | 376 | 376 | 374 | 374 | 14,300 | 374 |
| 2024-07-24 | 375 | 377 | 375 | 375 | 7,700 | 375 |
| 2024-07-23 | 374 | 377 | 373 | 375 | 15,700 | 375 |
| 2024-07-22 | 378 | 378 | 373 | 375 | 22,700 | 375 |
| 2024-07-19 | 380 | 380 | 377 | 379 | 23,500 | 379 |
| 2024-07-18 | 375 | 378 | 375 | 378 | 20,400 | 378 |
| 2024-07-17 | 375 | 375 | 373 | 375 | 18,300 | 375 |
| 2024-07-16 | 375 | 375 | 374 | 374 | 10,700 | 374 |
| 2024-07-12 | 375 | 376 | 374 | 374 | 9,700 | 374 |
| 2024-07-11 | 374 | 375 | 374 | 374 | 5,200 | 374 |
| 2024-07-10 | 374 | 375 | 373 | 373 | 10,400 | 373 |
| 2024-07-09 | 374 | 376 | 373 | 373 | 9,700 | 373 |
| 2024-07-08 | 375 | 375 | 373 | 374 | 9,400 | 374 |
| 2024-07-05 | 375 | 375 | 374 | 374 | 4,800 | 374 |
| 2024-07-04 | 375 | 375 | 373 | 374 | 5,500 | 374 |
| 2024-07-03 | 375 | 375 | 374 | 374 | 6,900 | 374 |
| 2024-07-02 | 375 | 376 | 374 | 375 | 9,700 | 375 |
| 2024-07-01 | 375 | 375 | 374 | 374 | 12,600 | 374 |
| 2024-06-28 | 374 | 375 | 373 | 375 | 10,100 | 375 |
| 2024-06-27 | 377 | 377 | 372 | 372 | 10,100 | 372 |
| 2024-06-26 | 375 | 377 | 375 | 377 | 8,600 | 377 |
| 2024-06-25 | 376 | 377 | 375 | 377 | 22,900 | 377 |
| 2024-06-24 | 376 | 376 | 375 | 376 | 7,400 | 376 |
| 2024-06-21 | 376 | 376 | 374 | 375 | 12,000 | 375 |
| 2024-06-20 | 376 | 376 | 374 | 376 | 18,700 | 376 |
| 2024-06-19 | 373 | 376 | 373 | 376 | 12,500 | 376 |
| 2024-06-18 | 372 | 374 | 370 | 372 | 11,300 | 372 |
| 2024-06-17 | 373 | 374 | 372 | 372 | 11,400 | 372 |
| 2024-06-14 | 374 | 375 | 372 | 375 | 9,300 | 375 |
| 2024-06-13 | 375 | 375 | 373 | 375 | 6,700 | 375 |
| 2024-06-12 | 376 | 376 | 374 | 375 | 26,200 | 375 |
| 2024-06-11 | 375 | 375 | 371 | 375 | 78,200 | 375 |
| 2024-06-10 | 375 | 375 | 371 | 375 | 38,600 | 375 |
| 2024-06-07 | 376 | 376 | 374 | 374 | 14,400 | 374 |
| 2024-06-06 | 369 | 374 | 368 | 374 | 16,100 | 374 |
| 2024-06-05 | 368 | 368 | 366 | 367 | 5,500 | 367 |
| 2024-06-04 | 365 | 368 | 365 | 368 | 5,300 | 368 |
| 2024-06-03 | 363 | 366 | 363 | 366 | 9,700 | 366 |
| 2024-05-31 | 361 | 362 | 361 | 362 | 9,100 | 362 |
| 2024-05-30 | 362 | 363 | 360 | 360 | 8,400 | 360 |
| 2024-05-29 | 364 | 364 | 362 | 362 | 8,200 | 362 |
| 2024-05-28 | 365 | 365 | 363 | 363 | 4,100 | 363 |
| 2024-05-27 | 363 | 365 | 363 | 365 | 6,500 | 365 |
| 2024-05-24 | 363 | 363 | 361 | 363 | 10,200 | 363 |
| 2024-05-23 | 361 | 362 | 360 | 362 | 5,800 | 362 |
| 2024-05-22 | 362 | 362 | 360 | 360 | 3,800 | 360 |
| 2024-05-21 | 362 | 362 | 359 | 362 | 8,200 | 362 |
| 2024-05-20 | 361 | 362 | 360 | 362 | 19,900 | 362 |
| 2024-05-17 | 356 | 359 | 354 | 357 | 14,100 | 357 |
| 2024-05-16 | 358 | 358 | 356 | 357 | 7,400 | 357 |
| 2024-05-15 | 358 | 359 | 356 | 358 | 6,300 | 358 |
| 2024-05-14 | 355 | 358 | 353 | 358 | 18,400 | 358 |
| 2024-05-13 | 355 | 356 | 353 | 356 | 9,800 | 356 |
| 2024-05-10 | 355 | 355 | 352 | 352 | 5,400 | 352 |
| 2024-05-09 | 353 | 355 | 351 | 354 | 11,700 | 354 |
| 2024-05-08 | 355 | 355 | 350 | 353 | 35,100 | 353 |
| 2024-05-07 | 354 | 356 | 354 | 354 | 23,900 | 354 |
| 2024-05-02 | 353 | 354 | 353 | 354 | 7,600 | 354 |
| 2024-05-01 | 355 | 355 | 350 | 351 | 52,600 | 351 |
| 2024-04-30 | 354 | 355 | 352 | 354 | 23,700 | 354 |
| 2024-04-26 | 358 | 359 | 351 | 351 | 70,600 | 351 |
| 2024-04-25 | 358 | 359 | 357 | 359 | 15,100 | 359 |
| 2024-04-24 | 358 | 360 | 358 | 359 | 25,400 | 359 |
| 2024-04-23 | 361 | 361 | 358 | 358 | 57,500 | 358 |
| 2024-04-22 | 357 | 360 | 357 | 359 | 6,600 | 359 |
| 2024-04-19 | 362 | 362 | 357 | 357 | 23,200 | 357 |
| 2024-04-18 | 358 | 360 | 357 | 360 | 9,500 | 360 |
| 2024-04-17 | 358 | 359 | 357 | 357 | 10,600 | 357 |
| 2024-04-16 | 361 | 361 | 358 | 358 | 16,600 | 358 |
| 2024-04-15 | 361 | 362 | 360 | 360 | 6,700 | 360 |
| 2024-04-12 | 362 | 363 | 360 | 362 | 11,300 | 362 |
| 2024-04-11 | 362 | 363 | 361 | 362 | 7,300 | 362 |
| 2024-04-10 | 361 | 363 | 361 | 363 | 18,300 | 363 |
| 2024-04-09 | 362 | 363 | 361 | 362 | 14,100 | 362 |
| 2024-04-08 | 362 | 362 | 360 | 361 | 8,600 | 361 |
| 2024-04-05 | 360 | 361 | 360 | 360 | 6,600 | 360 |
| 2024-04-04 | 363 | 364 | 359 | 362 | 26,200 | 362 |
| 2024-04-03 | 363 | 365 | 362 | 362 | 7,600 | 362 |
| 2024-04-02 | 366 | 366 | 362 | 362 | 14,700 | 362 |
| 2024-04-01 | 367 | 368 | 365 | 365 | 15,200 | 365 |
| 2024-03-29 | 366 | 368 | 366 | 368 | 14,500 | 368 |
| 2024-03-28 | 368 | 370 | 364 | 365 | 53,400 | 365 |
| 2024-03-27 | 384 | 384 | 379 | 383 | 83,600 | 383 |
| 2024-03-26 | 384 | 385 | 379 | 381 | 45,700 | 381 |
| 2024-03-25 | 385 | 386 | 380 | 382 | 49,000 | 382 |
| 2024-03-22 | 380 | 383 | 378 | 383 | 34,000 | 383 |
| 2024-03-21 | 377 | 380 | 377 | 378 | 23,900 | 378 |
| 2024-03-19 | 371 | 375 | 370 | 375 | 51,300 | 375 |
| 2024-03-18 | 368 | 369 | 366 | 369 | 38,500 | 369 |
| 2024-03-15 | 364 | 365 | 362 | 364 | 10,800 | 364 |
| 2024-03-14 | 362 | 364 | 362 | 362 | 10,400 | 362 |
| 2024-03-13 | 365 | 366 | 361 | 362 | 13,400 | 362 |
| 2024-03-12 | 364 | 364 | 361 | 363 | 11,300 | 363 |
| 2024-03-11 | 362 | 364 | 361 | 364 | 21,600 | 364 |
| 2024-03-08 | 361 | 362 | 360 | 361 | 61,100 | 361 |
| 2024-03-07 | 359 | 361 | 359 | 361 | 11,100 | 361 |
| 2024-03-06 | 360 | 361 | 359 | 359 | 15,700 | 359 |
| 2024-03-05 | 358 | 360 | 358 | 358 | 14,100 | 358 |
| 2024-03-04 | 363 | 363 | 358 | 358 | 40,700 | 358 |
| 2024-03-01 | 362 | 364 | 361 | 363 | 12,100 | 363 |
| 2024-02-29 | 366 | 367 | 360 | 361 | 31,900 | 361 |
| 2024-02-28 | 365 | 368 | 365 | 366 | 15,600 | 366 |
| 2024-02-27 | 366 | 367 | 363 | 365 | 13,500 | 365 |
| 2024-02-26 | 370 | 371 | 362 | 362 | 28,300 | 362 |
| 2024-02-22 | 370 | 371 | 368 | 370 | 15,500 | 370 |
| 2024-02-21 | 369 | 370 | 367 | 368 | 11,000 | 368 |
| 2024-02-20 | 367 | 367 | 365 | 365 | 20,800 | 365 |
| 2024-02-19 | 363 | 366 | 362 | 366 | 27,700 | 366 |
| 2024-02-16 | 358 | 363 | 358 | 363 | 15,900 | 363 |
| 2024-02-15 | 362 | 362 | 358 | 358 | 28,300 | 358 |
| 2024-02-14 | 361 | 362 | 360 | 360 | 12,100 | 360 |
| 2024-02-13 | 361 | 363 | 360 | 360 | 12,900 | 360 |
| 2024-02-09 | 365 | 365 | 360 | 360 | 20,700 | 360 |
| 2024-02-08 | 362 | 362 | 360 | 361 | 13,200 | 361 |
| 2024-02-07 | 361 | 366 | 360 | 361 | 34,300 | 361 |
| 2024-02-06 | 362 | 364 | 361 | 361 | 12,200 | 361 |
| 2024-02-05 | 365 | 366 | 362 | 362 | 23,200 | 362 |
| 2024-02-02 | 366 | 367 | 365 | 365 | 20,400 | 365 |
| 2024-02-01 | 368 | 368 | 365 | 365 | 34,100 | 365 |
| 2024-01-31 | 373 | 373 | 366 | 369 | 27,000 | 369 |
| 2024-01-30 | 376 | 380 | 368 | 368 | 131,500 | 368 |
| 2024-01-29 | 374 | 378 | 373 | 378 | 15,300 | 378 |
| 2024-01-26 | 377 | 377 | 374 | 374 | 16,000 | 374 |
| 2024-01-25 | 376 | 376 | 374 | 375 | 21,000 | 375 |
| 2024-01-24 | 375 | 375 | 372 | 374 | 12,500 | 374 |
| 2024-01-23 | 374 | 375 | 372 | 372 | 15,700 | 372 |
| 2024-01-22 | 373 | 375 | 371 | 372 | 21,600 | 372 |
| 2024-01-19 | 372 | 372 | 368 | 368 | 27,900 | 368 |
| 2024-01-18 | 372 | 372 | 368 | 372 | 24,300 | 372 |
| 2024-01-17 | 372 | 372 | 368 | 368 | 14,400 | 368 |
| 2024-01-16 | 370 | 370 | 368 | 368 | 13,700 | 368 |
| 2024-01-15 | 370 | 372 | 368 | 370 | 21,600 | 370 |
| 2024-01-12 | 374 | 374 | 367 | 367 | 33,900 | 367 |
| 2024-01-11 | 381 | 381 | 373 | 374 | 30,200 | 374 |
| 2024-01-10 | 376 | 382 | 373 | 380 | 41,300 | 380 |
| 2024-01-09 | 375 | 375 | 372 | 375 | 12,400 | 375 |
| 2024-01-05 | 368 | 373 | 368 | 373 | 17,400 | 373 |
| 2024-01-04 | 369 | 370 | 365 | 370 | 19,900 | 370 |
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
