7442 中山福(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 557 | 557 | 557 | 557 | 300 | 557 |
| 2008-12-26 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2008-12-25 | 555 | 565 | 555 | 565 | 400 | 565 |
| 2008-12-24 | 542 | 543 | 542 | 543 | 600 | 543 |
| 2008-12-22 | 542 | 552 | 542 | 552 | 2,200 | 552 |
| 2008-12-19 | 558 | 558 | 558 | 558 | 500 | 558 |
| 2008-12-18 | 555 | 555 | 553 | 553 | 2,200 | 553 |
| 2008-12-17 | 552 | 555 | 552 | 555 | 900 | 555 |
| 2008-12-16 | 541 | 541 | 536 | 536 | 1,100 | 536 |
| 2008-12-15 | 554 | 554 | 550 | 551 | 2,200 | 551 |
| 2008-12-12 | 554 | 554 | 550 | 550 | 15,500 | 550 |
| 2008-12-11 | 550 | 550 | 550 | 550 | 2,900 | 550 |
| 2008-12-10 | 533 | 535 | 533 | 535 | 1,300 | 535 |
| 2008-12-09 | 532 | 536 | 532 | 536 | 1,000 | 536 |
| 2008-12-08 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2008-12-05 | 512 | 512 | 512 | 512 | 1,200 | 512 |
| 2008-12-04 | 516 | 522 | 516 | 522 | 3,000 | 522 |
| 2008-12-03 | 508 | 518 | 508 | 511 | 3,600 | 511 |
| 2008-12-02 | 507 | 512 | 507 | 508 | 1,300 | 508 |
| 2008-12-01 | 512 | 517 | 512 | 517 | 300 | 517 |
| 2008-11-28 | 532 | 532 | 522 | 522 | 2,400 | 522 |
| 2008-11-27 | 533 | 533 | 533 | 533 | 700 | 533 |
| 2008-11-26 | 535 | 535 | 525 | 530 | 3,200 | 530 |
| 2008-11-21 | 523 | 523 | 503 | 511 | 1,000 | 511 |
| 2008-11-19 | 523 | 530 | 513 | 530 | 400 | 530 |
| 2008-11-18 | 523 | 523 | 523 | 523 | 400 | 523 |
| 2008-11-17 | 516 | 523 | 515 | 523 | 1,700 | 523 |
| 2008-11-13 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2008-11-11 | 519 | 519 | 510 | 510 | 1,100 | 510 |
| 2008-11-10 | 520 | 520 | 520 | 520 | 1,600 | 520 |
| 2008-11-07 | 518 | 520 | 518 | 520 | 1,200 | 520 |
| 2008-11-06 | 507 | 518 | 507 | 518 | 1,200 | 518 |
| 2008-11-05 | 515 | 527 | 515 | 527 | 1,800 | 527 |
| 2008-11-04 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2008-10-31 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2008-10-30 | 498 | 498 | 494 | 495 | 1,700 | 495 |
| 2008-10-29 | 495 | 500 | 490 | 490 | 300 | 490 |
| 2008-10-27 | 455 | 455 | 450 | 450 | 200 | 450 |
| 2008-10-22 | 461 | 461 | 459 | 459 | 300 | 459 |
| 2008-10-21 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2008-10-20 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2008-10-17 | 430 | 449 | 430 | 449 | 600 | 449 |
| 2008-10-16 | 432 | 432 | 427 | 427 | 3,000 | 427 |
| 2008-10-15 | 446 | 450 | 445 | 450 | 4,900 | 450 |
| 2008-10-14 | 419 | 446 | 419 | 446 | 8,400 | 446 |
| 2008-10-10 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2008-10-09 | 466 | 466 | 466 | 466 | 800 | 466 |
| 2008-10-07 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2008-10-06 | 500 | 516 | 500 | 516 | 1,700 | 516 |
| 2008-10-03 | 530 | 538 | 530 | 538 | 800 | 538 |
| 2008-10-02 | 533 | 536 | 532 | 532 | 1,500 | 532 |
| 2008-10-01 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2008-09-30 | 519 | 545 | 519 | 545 | 600 | 545 |
| 2008-09-29 | 544 | 551 | 544 | 551 | 1,900 | 551 |
| 2008-09-26 | 550 | 554 | 550 | 554 | 2,200 | 554 |
| 2008-09-25 | 551 | 562 | 551 | 560 | 600 | 560 |
| 2008-09-24 | 551 | 551 | 551 | 551 | 1,100 | 551 |
| 2008-09-22 | 547 | 549 | 547 | 549 | 900 | 549 |
| 2008-09-19 | 529 | 541 | 529 | 541 | 2,300 | 541 |
| 2008-09-18 | 508 | 518 | 508 | 518 | 1,300 | 518 |
| 2008-09-17 | 525 | 538 | 523 | 537 | 2,200 | 537 |
| 2008-09-16 | 538 | 538 | 508 | 516 | 900 | 516 |
| 2008-09-12 | 528 | 528 | 528 | 528 | 11,000 | 528 |
| 2008-09-11 | 539 | 539 | 530 | 530 | 600 | 530 |
| 2008-09-10 | 549 | 549 | 541 | 541 | 1,600 | 541 |
| 2008-09-09 | 548 | 548 | 548 | 548 | 400 | 548 |
| 2008-09-08 | 540 | 549 | 540 | 548 | 500 | 548 |
| 2008-09-05 | 534 | 536 | 530 | 530 | 3,700 | 530 |
| 2008-09-04 | 551 | 551 | 542 | 542 | 200 | 542 |
| 2008-09-03 | 537 | 553 | 537 | 552 | 2,400 | 552 |
| 2008-09-02 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2008-09-01 | 544 | 550 | 540 | 540 | 3,800 | 540 |
| 2008-08-29 | 550 | 555 | 545 | 545 | 5,400 | 545 |
| 2008-08-28 | 543 | 543 | 533 | 533 | 200 | 533 |
| 2008-08-26 | 545 | 555 | 545 | 555 | 1,500 | 555 |
| 2008-08-25 | 560 | 560 | 555 | 556 | 1,700 | 556 |
| 2008-08-22 | 548 | 553 | 544 | 553 | 2,100 | 553 |
| 2008-08-21 | 551 | 551 | 546 | 547 | 1,700 | 547 |
| 2008-08-20 | 540 | 555 | 540 | 546 | 600 | 546 |
| 2008-08-19 | 549 | 553 | 547 | 548 | 1,900 | 548 |
| 2008-08-18 | 560 | 560 | 559 | 559 | 1,900 | 559 |
| 2008-08-15 | 546 | 546 | 546 | 546 | 900 | 546 |
| 2008-08-14 | 559 | 559 | 543 | 543 | 3,400 | 543 |
| 2008-08-13 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2008-08-07 | 569 | 569 | 565 | 565 | 200 | 565 |
| 2008-08-06 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-08-05 | 570 | 580 | 569 | 580 | 2,700 | 580 |
| 2008-08-04 | 575 | 575 | 571 | 571 | 700 | 571 |
| 2008-08-01 | 581 | 581 | 574 | 574 | 300 | 574 |
| 2008-07-31 | 572 | 581 | 572 | 581 | 4,800 | 581 |
| 2008-07-30 | 577 | 577 | 577 | 577 | 300 | 577 |
| 2008-07-29 | 572 | 588 | 570 | 588 | 2,600 | 588 |
| 2008-07-25 | 580 | 582 | 572 | 572 | 1,400 | 572 |
| 2008-07-24 | 582 | 582 | 582 | 582 | 1,100 | 582 |
| 2008-07-23 | 584 | 584 | 583 | 583 | 900 | 583 |
| 2008-07-22 | 578 | 579 | 578 | 579 | 300 | 579 |
| 2008-07-18 | 579 | 579 | 579 | 579 | 800 | 579 |
| 2008-07-16 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2008-07-15 | 571 | 572 | 571 | 572 | 1,400 | 572 |
| 2008-07-14 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2008-07-11 | 572 | 577 | 572 | 574 | 1,800 | 574 |
| 2008-07-10 | 587 | 587 | 577 | 577 | 300 | 577 |
| 2008-07-09 | 576 | 581 | 576 | 577 | 1,100 | 577 |
| 2008-07-08 | 572 | 574 | 572 | 574 | 300 | 574 |
| 2008-07-07 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2008-07-04 | 573 | 576 | 573 | 576 | 1,300 | 576 |
| 2008-07-03 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2008-07-02 | 576 | 591 | 576 | 591 | 300 | 591 |
| 2008-07-01 | 573 | 576 | 573 | 576 | 200 | 576 |
| 2008-06-30 | 572 | 572 | 571 | 571 | 200 | 571 |
| 2008-06-27 | 573 | 573 | 566 | 566 | 2,100 | 566 |
| 2008-06-26 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2008-06-25 | 586 | 586 | 586 | 586 | 600 | 586 |
| 2008-06-24 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2008-06-23 | 586 | 586 | 586 | 586 | 800 | 586 |
| 2008-06-20 | 589 | 589 | 576 | 576 | 3,700 | 576 |
| 2008-06-19 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2008-06-18 | 575 | 585 | 575 | 585 | 2,300 | 585 |
| 2008-06-17 | 581 | 581 | 581 | 581 | 400 | 581 |
| 2008-06-16 | 598 | 598 | 579 | 579 | 2,100 | 579 |
| 2008-06-13 | 577 | 577 | 576 | 576 | 10,900 | 576 |
| 2008-06-12 | 575 | 595 | 575 | 579 | 7,300 | 579 |
| 2008-06-11 | 611 | 611 | 580 | 580 | 800 | 580 |
| 2008-06-10 | 570 | 574 | 570 | 571 | 900 | 571 |
| 2008-06-09 | 566 | 573 | 566 | 571 | 1,900 | 571 |
| 2008-06-06 | 576 | 576 | 576 | 576 | 300 | 576 |
| 2008-06-04 | 578 | 578 | 576 | 576 | 2,200 | 576 |
| 2008-06-03 | 577 | 577 | 577 | 577 | 300 | 577 |
| 2008-06-02 | 580 | 586 | 580 | 580 | 1,500 | 580 |
| 2008-05-30 | 585 | 588 | 583 | 588 | 1,000 | 588 |
| 2008-05-29 | 585 | 590 | 575 | 590 | 3,400 | 590 |
| 2008-05-28 | 581 | 582 | 581 | 581 | 800 | 581 |
| 2008-05-27 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2008-05-26 | 583 | 584 | 581 | 581 | 1,800 | 581 |
| 2008-05-23 | 589 | 590 | 583 | 586 | 1,300 | 586 |
| 2008-05-22 | 584 | 584 | 582 | 583 | 1,100 | 583 |
| 2008-05-21 | 590 | 590 | 582 | 583 | 2,500 | 583 |
| 2008-05-20 | 585 | 594 | 584 | 593 | 400 | 593 |
| 2008-05-19 | 585 | 595 | 585 | 595 | 800 | 595 |
| 2008-05-16 | 580 | 595 | 580 | 586 | 1,600 | 586 |
| 2008-05-14 | 594 | 594 | 581 | 590 | 2,000 | 590 |
| 2008-05-13 | 582 | 590 | 580 | 590 | 1,300 | 590 |
| 2008-05-12 | 588 | 588 | 581 | 581 | 900 | 581 |
| 2008-05-09 | 594 | 598 | 584 | 598 | 1,200 | 598 |
| 2008-05-08 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-05-02 | 590 | 594 | 588 | 588 | 800 | 588 |
| 2008-05-01 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-04-30 | 571 | 599 | 571 | 599 | 12,000 | 599 |
| 2008-04-25 | 590 | 596 | 588 | 596 | 2,100 | 596 |
| 2008-04-24 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2008-04-23 | 585 | 585 | 585 | 585 | 600 | 585 |
| 2008-04-22 | 589 | 589 | 589 | 589 | 200 | 589 |
| 2008-04-21 | 594 | 594 | 590 | 594 | 1,300 | 594 |
| 2008-04-18 | 590 | 596 | 590 | 596 | 1,200 | 596 |
| 2008-04-17 | 583 | 590 | 583 | 590 | 4,400 | 590 |
| 2008-04-16 | 573 | 583 | 573 | 573 | 1,500 | 573 |
| 2008-04-15 | 590 | 590 | 575 | 577 | 400 | 577 |
| 2008-04-14 | 595 | 595 | 575 | 575 | 500 | 575 |
| 2008-04-11 | 587 | 595 | 585 | 595 | 1,300 | 595 |
| 2008-04-10 | 587 | 587 | 577 | 577 | 600 | 577 |
| 2008-04-09 | 598 | 598 | 589 | 597 | 400 | 597 |
| 2008-04-08 | 599 | 600 | 590 | 595 | 1,100 | 595 |
| 2008-04-07 | 586 | 599 | 582 | 599 | 1,600 | 599 |
| 2008-04-04 | 595 | 601 | 593 | 596 | 3,600 | 596 |
| 2008-04-03 | 598 | 599 | 597 | 599 | 4,100 | 599 |
| 2008-04-02 | 599 | 599 | 582 | 592 | 1,400 | 592 |
| 2008-04-01 | 600 | 600 | 597 | 597 | 1,800 | 597 |
| 2008-03-31 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-03-28 | 602 | 602 | 602 | 602 | 400 | 602 |
| 2008-03-27 | 603 | 603 | 602 | 602 | 300 | 602 |
| 2008-03-26 | 594 | 604 | 594 | 601 | 3,100 | 601 |
| 2008-03-25 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2008-03-21 | 599 | 609 | 589 | 609 | 4,200 | 609 |
| 2008-03-19 | 601 | 614 | 601 | 614 | 1,100 | 614 |
| 2008-03-17 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2008-03-14 | 614 | 614 | 585 | 599 | 19,500 | 599 |
| 2008-03-12 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2008-03-11 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-03-07 | 582 | 604 | 582 | 604 | 200 | 604 |
| 2008-03-05 | 592 | 592 | 585 | 588 | 1,200 | 588 |
| 2008-03-04 | 583 | 593 | 582 | 586 | 1,900 | 586 |
| 2008-03-03 | 593 | 593 | 592 | 592 | 1,200 | 592 |
| 2008-02-29 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2008-02-28 | 612 | 622 | 612 | 622 | 200 | 622 |
| 2008-02-26 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-02-21 | 610 | 610 | 600 | 600 | 1,200 | 600 |
| 2008-02-20 | 611 | 611 | 609 | 609 | 700 | 609 |
| 2008-02-19 | 598 | 600 | 598 | 600 | 1,300 | 600 |
| 2008-02-18 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2008-02-08 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2008-02-07 | 562 | 572 | 562 | 572 | 900 | 572 |
| 2008-02-05 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2008-02-04 | 560 | 581 | 560 | 581 | 1,900 | 581 |
| 2008-01-30 | 534 | 534 | 534 | 534 | 300 | 534 |
| 2008-01-29 | 531 | 560 | 522 | 533 | 8,100 | 533 |
| 2008-01-28 | 527 | 527 | 521 | 521 | 300 | 521 |
| 2008-01-25 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-01-24 | 500 | 504 | 500 | 504 | 1,000 | 504 |
| 2008-01-22 | 520 | 520 | 499 | 499 | 300 | 499 |
| 2008-01-21 | 524 | 524 | 521 | 521 | 10,000 | 521 |
| 2008-01-18 | 529 | 529 | 524 | 524 | 1,200 | 524 |
| 2008-01-17 | 525 | 525 | 520 | 520 | 2,100 | 520 |
| 2008-01-16 | 526 | 526 | 520 | 520 | 600 | 520 |
| 2008-01-15 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2008-01-11 | 550 | 550 | 528 | 535 | 1,400 | 535 |
| 2008-01-10 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2008-01-09 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2008-01-08 | 520 | 530 | 520 | 525 | 700 | 525 |
| 2008-01-07 | 526 | 526 | 526 | 526 | 2,000 | 526 |
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
