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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
