7442 中山福(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 558 | 560 | 554 | 560 | 1,700 | 560 |
| 2009-12-29 | 559 | 559 | 558 | 558 | 500 | 558 |
| 2009-12-28 | 559 | 559 | 556 | 556 | 600 | 556 |
| 2009-12-25 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-12-24 | 549 | 558 | 549 | 558 | 1,800 | 558 |
| 2009-12-22 | 555 | 555 | 550 | 550 | 200 | 550 |
| 2009-12-21 | 567 | 567 | 550 | 550 | 1,600 | 550 |
| 2009-12-18 | 559 | 559 | 559 | 559 | 800 | 559 |
| 2009-12-17 | 551 | 558 | 549 | 558 | 700 | 558 |
| 2009-12-16 | 542 | 547 | 542 | 547 | 2,100 | 547 |
| 2009-12-15 | 543 | 543 | 538 | 539 | 800 | 539 |
| 2009-12-14 | 539 | 545 | 538 | 545 | 1,700 | 545 |
| 2009-12-11 | 549 | 549 | 539 | 539 | 8,800 | 539 |
| 2009-12-10 | 536 | 539 | 534 | 539 | 700 | 539 |
| 2009-12-09 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2009-12-08 | 534 | 535 | 534 | 534 | 1,900 | 534 |
| 2009-12-07 | 535 | 538 | 535 | 537 | 500 | 537 |
| 2009-12-04 | 533 | 534 | 533 | 533 | 300 | 533 |
| 2009-12-03 | 533 | 537 | 533 | 536 | 800 | 536 |
| 2009-12-02 | 532 | 532 | 530 | 530 | 2,900 | 530 |
| 2009-12-01 | 524 | 530 | 523 | 527 | 2,200 | 527 |
| 2009-11-30 | 525 | 526 | 523 | 525 | 1,000 | 525 |
| 2009-11-27 | 531 | 531 | 526 | 529 | 1,400 | 529 |
| 2009-11-26 | 528 | 532 | 528 | 532 | 300 | 532 |
| 2009-11-25 | 533 | 533 | 527 | 529 | 700 | 529 |
| 2009-11-24 | 526 | 526 | 522 | 522 | 2,000 | 522 |
| 2009-11-20 | 525 | 527 | 516 | 519 | 5,700 | 519 |
| 2009-11-19 | 512 | 515 | 509 | 515 | 10,700 | 515 |
| 2009-11-18 | 513 | 515 | 509 | 509 | 17,200 | 509 |
| 2009-11-17 | 528 | 531 | 520 | 523 | 3,400 | 523 |
| 2009-11-16 | 540 | 540 | 535 | 535 | 800 | 535 |
| 2009-11-13 | 545 | 545 | 542 | 543 | 4,000 | 543 |
| 2009-11-12 | 547 | 548 | 542 | 546 | 2,900 | 546 |
| 2009-11-11 | 540 | 547 | 540 | 547 | 1,800 | 547 |
| 2009-11-10 | 549 | 549 | 531 | 537 | 4,100 | 537 |
| 2009-11-09 | 556 | 556 | 547 | 547 | 2,800 | 547 |
| 2009-11-06 | 560 | 560 | 555 | 555 | 2,900 | 555 |
| 2009-11-05 | 559 | 560 | 558 | 560 | 4,200 | 560 |
| 2009-11-04 | 565 | 566 | 562 | 564 | 12,000 | 564 |
| 2009-11-02 | 551 | 570 | 551 | 565 | 7,700 | 565 |
| 2009-10-29 | 592 | 592 | 589 | 589 | 800 | 589 |
| 2009-10-28 | 584 | 594 | 584 | 594 | 500 | 594 |
| 2009-10-27 | 599 | 599 | 594 | 594 | 800 | 594 |
| 2009-10-26 | 589 | 589 | 589 | 589 | 200 | 589 |
| 2009-10-23 | 599 | 599 | 587 | 587 | 500 | 587 |
| 2009-10-22 | 597 | 597 | 595 | 595 | 700 | 595 |
| 2009-10-21 | 596 | 599 | 596 | 599 | 700 | 599 |
| 2009-10-20 | 597 | 600 | 591 | 591 | 700 | 591 |
| 2009-10-19 | 598 | 598 | 598 | 598 | 1,100 | 598 |
| 2009-10-16 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2009-10-15 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2009-10-14 | 597 | 597 | 597 | 597 | 1,300 | 597 |
| 2009-10-13 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2009-10-09 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2009-10-08 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2009-10-07 | 599 | 599 | 599 | 599 | 400 | 599 |
| 2009-10-06 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2009-10-05 | 600 | 600 | 599 | 599 | 1,100 | 599 |
| 2009-10-02 | 591 | 599 | 591 | 599 | 300 | 599 |
| 2009-10-01 | 599 | 600 | 599 | 600 | 600 | 600 |
| 2009-09-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-09-28 | 598 | 598 | 588 | 588 | 400 | 588 |
| 2009-09-25 | 590 | 593 | 590 | 593 | 4,100 | 593 |
| 2009-09-24 | 595 | 600 | 595 | 600 | 2,600 | 600 |
| 2009-09-18 | 586 | 596 | 586 | 596 | 1,600 | 596 |
| 2009-09-17 | 589 | 596 | 589 | 596 | 1,200 | 596 |
| 2009-09-16 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2009-09-14 | 588 | 588 | 585 | 585 | 1,100 | 585 |
| 2009-09-11 | 598 | 598 | 598 | 598 | 10,400 | 598 |
| 2009-09-10 | 602 | 602 | 598 | 598 | 300 | 598 |
| 2009-09-09 | 609 | 609 | 592 | 592 | 600 | 592 |
| 2009-09-08 | 590 | 599 | 590 | 599 | 700 | 599 |
| 2009-09-07 | 585 | 585 | 581 | 581 | 300 | 581 |
| 2009-09-04 | 585 | 586 | 585 | 585 | 1,600 | 585 |
| 2009-09-03 | 592 | 593 | 592 | 593 | 1,400 | 593 |
| 2009-09-02 | 592 | 594 | 592 | 594 | 600 | 594 |
| 2009-09-01 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2009-08-31 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2009-08-27 | 596 | 598 | 596 | 598 | 500 | 598 |
| 2009-08-26 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2009-08-25 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2009-08-24 | 607 | 607 | 606 | 606 | 1,100 | 606 |
| 2009-08-21 | 587 | 587 | 587 | 587 | 300 | 587 |
| 2009-08-20 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2009-08-19 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2009-08-18 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2009-08-17 | 595 | 595 | 595 | 595 | 600 | 595 |
| 2009-08-14 | 582 | 594 | 582 | 594 | 2,300 | 594 |
| 2009-08-12 | 591 | 597 | 591 | 592 | 1,900 | 592 |
| 2009-08-11 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2009-08-10 | 607 | 607 | 599 | 599 | 400 | 599 |
| 2009-08-07 | 594 | 598 | 593 | 598 | 2,100 | 598 |
| 2009-08-06 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2009-08-05 | 601 | 601 | 594 | 599 | 500 | 599 |
| 2009-08-04 | 593 | 600 | 592 | 600 | 1,700 | 600 |
| 2009-08-03 | 593 | 601 | 593 | 601 | 400 | 601 |
| 2009-07-31 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2009-07-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-07-29 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-07-28 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-07-27 | 606 | 606 | 599 | 599 | 200 | 599 |
| 2009-07-24 | 597 | 597 | 593 | 596 | 300 | 596 |
| 2009-07-23 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2009-07-22 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2009-07-21 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2009-07-17 | 605 | 605 | 596 | 596 | 600 | 596 |
| 2009-07-16 | 600 | 601 | 595 | 595 | 300 | 595 |
| 2009-07-15 | 589 | 591 | 589 | 591 | 400 | 591 |
| 2009-07-14 | 586 | 588 | 586 | 587 | 900 | 587 |
| 2009-07-13 | 595 | 595 | 586 | 586 | 400 | 586 |
| 2009-07-10 | 586 | 586 | 585 | 585 | 1,400 | 585 |
| 2009-07-09 | 583 | 588 | 583 | 588 | 200 | 588 |
| 2009-07-08 | 594 | 594 | 591 | 593 | 1,600 | 593 |
| 2009-07-07 | 597 | 604 | 597 | 604 | 500 | 604 |
| 2009-07-06 | 598 | 598 | 597 | 597 | 600 | 597 |
| 2009-07-03 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2009-07-02 | 598 | 598 | 598 | 598 | 300 | 598 |
| 2009-07-01 | 591 | 598 | 591 | 598 | 700 | 598 |
| 2009-06-30 | 590 | 601 | 590 | 601 | 2,200 | 601 |
| 2009-06-29 | 587 | 588 | 587 | 588 | 800 | 588 |
| 2009-06-26 | 586 | 592 | 586 | 592 | 1,800 | 592 |
| 2009-06-25 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-06-24 | 590 | 590 | 590 | 590 | 600 | 590 |
| 2009-06-23 | 599 | 599 | 599 | 599 | 300 | 599 |
| 2009-06-22 | 592 | 592 | 592 | 592 | 600 | 592 |
| 2009-06-19 | 581 | 586 | 581 | 586 | 200 | 586 |
| 2009-06-18 | 586 | 590 | 585 | 590 | 600 | 590 |
| 2009-06-17 | 586 | 596 | 586 | 595 | 1,400 | 595 |
| 2009-06-16 | 592 | 592 | 585 | 586 | 800 | 586 |
| 2009-06-15 | 610 | 610 | 602 | 602 | 300 | 602 |
| 2009-06-12 | 604 | 610 | 602 | 610 | 11,600 | 610 |
| 2009-06-11 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2009-06-10 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2009-06-09 | 573 | 573 | 572 | 572 | 300 | 572 |
| 2009-06-08 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2009-06-05 | 562 | 571 | 562 | 571 | 200 | 571 |
| 2009-06-04 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2009-06-03 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2009-06-02 | 579 | 579 | 579 | 579 | 600 | 579 |
| 2009-06-01 | 565 | 575 | 565 | 575 | 300 | 575 |
| 2009-05-29 | 556 | 560 | 556 | 560 | 200 | 560 |
| 2009-05-28 | 547 | 566 | 547 | 566 | 400 | 566 |
| 2009-05-27 | 566 | 566 | 557 | 557 | 300 | 557 |
| 2009-05-26 | 558 | 558 | 558 | 558 | 400 | 558 |
| 2009-05-25 | 556 | 566 | 556 | 557 | 300 | 557 |
| 2009-05-22 | 555 | 556 | 555 | 556 | 300 | 556 |
| 2009-05-21 | 546 | 548 | 546 | 548 | 500 | 548 |
| 2009-05-20 | 564 | 569 | 555 | 555 | 1,200 | 555 |
| 2009-05-19 | 554 | 554 | 554 | 554 | 600 | 554 |
| 2009-05-18 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2009-05-15 | 548 | 550 | 548 | 549 | 3,100 | 549 |
| 2009-05-14 | 541 | 543 | 541 | 543 | 1,000 | 543 |
| 2009-05-13 | 542 | 546 | 542 | 546 | 200 | 546 |
| 2009-05-12 | 542 | 542 | 535 | 535 | 200 | 535 |
| 2009-05-11 | 542 | 544 | 542 | 543 | 800 | 543 |
| 2009-05-08 | 539 | 548 | 539 | 544 | 3,400 | 544 |
| 2009-05-07 | 540 | 540 | 538 | 538 | 300 | 538 |
| 2009-05-01 | 540 | 541 | 530 | 530 | 700 | 530 |
| 2009-04-30 | 545 | 545 | 532 | 532 | 1,200 | 532 |
| 2009-04-28 | 531 | 535 | 531 | 535 | 600 | 535 |
| 2009-04-27 | 532 | 541 | 532 | 541 | 400 | 541 |
| 2009-04-24 | 542 | 542 | 542 | 542 | 1,800 | 542 |
| 2009-04-23 | 536 | 536 | 527 | 527 | 500 | 527 |
| 2009-04-22 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2009-04-21 | 523 | 524 | 523 | 524 | 800 | 524 |
| 2009-04-17 | 531 | 531 | 522 | 522 | 2,000 | 522 |
| 2009-04-16 | 526 | 529 | 526 | 529 | 800 | 529 |
| 2009-04-15 | 519 | 525 | 519 | 525 | 200 | 525 |
| 2009-04-13 | 525 | 535 | 525 | 535 | 1,000 | 535 |
| 2009-04-10 | 522 | 522 | 522 | 522 | 400 | 522 |
| 2009-04-09 | 533 | 533 | 533 | 533 | 400 | 533 |
| 2009-04-08 | 529 | 529 | 529 | 529 | 300 | 529 |
| 2009-04-07 | 543 | 543 | 527 | 527 | 3,600 | 527 |
| 2009-04-03 | 537 | 537 | 534 | 534 | 400 | 534 |
| 2009-04-02 | 537 | 537 | 534 | 534 | 400 | 534 |
| 2009-04-01 | 520 | 532 | 520 | 532 | 400 | 532 |
| 2009-03-31 | 535 | 535 | 528 | 534 | 2,200 | 534 |
| 2009-03-30 | 538 | 538 | 529 | 529 | 1,100 | 529 |
| 2009-03-27 | 547 | 547 | 529 | 529 | 900 | 529 |
| 2009-03-26 | 537 | 537 | 537 | 537 | 300 | 537 |
| 2009-03-25 | 550 | 559 | 550 | 559 | 2,400 | 559 |
| 2009-03-24 | 538 | 538 | 536 | 537 | 5,000 | 537 |
| 2009-03-23 | 537 | 537 | 530 | 535 | 4,300 | 535 |
| 2009-03-19 | 530 | 538 | 530 | 538 | 400 | 538 |
| 2009-03-18 | 533 | 540 | 533 | 540 | 1,300 | 540 |
| 2009-03-17 | 542 | 542 | 531 | 531 | 1,400 | 531 |
| 2009-03-16 | 540 | 549 | 539 | 545 | 3,900 | 545 |
| 2009-03-13 | 522 | 532 | 522 | 530 | 14,500 | 530 |
| 2009-03-12 | 541 | 541 | 532 | 532 | 2,600 | 532 |
| 2009-03-11 | 550 | 550 | 548 | 548 | 900 | 548 |
| 2009-03-10 | 544 | 546 | 544 | 546 | 500 | 546 |
| 2009-03-09 | 566 | 566 | 565 | 565 | 200 | 565 |
| 2009-03-06 | 552 | 556 | 552 | 556 | 2,400 | 556 |
| 2009-03-05 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2009-03-04 | 539 | 539 | 538 | 538 | 400 | 538 |
| 2009-03-02 | 544 | 559 | 532 | 559 | 1,300 | 559 |
| 2009-02-27 | 557 | 557 | 549 | 549 | 1,500 | 549 |
| 2009-02-26 | 561 | 561 | 554 | 554 | 1,200 | 554 |
| 2009-02-25 | 560 | 560 | 541 | 551 | 700 | 551 |
| 2009-02-24 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-02-23 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-02-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-02-19 | 555 | 555 | 552 | 552 | 1,000 | 552 |
| 2009-02-18 | 547 | 547 | 547 | 547 | 600 | 547 |
| 2009-02-17 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2009-02-13 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2009-02-12 | 517 | 517 | 517 | 517 | 300 | 517 |
| 2009-02-10 | 555 | 555 | 535 | 535 | 1,200 | 535 |
| 2009-02-09 | 546 | 546 | 545 | 545 | 500 | 545 |
| 2009-02-06 | 551 | 551 | 546 | 546 | 300 | 546 |
| 2009-02-05 | 558 | 558 | 551 | 551 | 1,300 | 551 |
| 2009-02-04 | 546 | 548 | 536 | 548 | 2,000 | 548 |
| 2009-02-03 | 546 | 556 | 546 | 556 | 1,300 | 556 |
| 2009-02-02 | 552 | 552 | 541 | 541 | 500 | 541 |
| 2009-01-30 | 557 | 557 | 555 | 555 | 1,400 | 555 |
| 2009-01-29 | 560 | 560 | 557 | 557 | 4,000 | 557 |
| 2009-01-28 | 562 | 562 | 560 | 560 | 500 | 560 |
| 2009-01-27 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2009-01-26 | 544 | 550 | 544 | 550 | 400 | 550 |
| 2009-01-23 | 559 | 559 | 548 | 553 | 400 | 553 |
| 2009-01-22 | 541 | 560 | 541 | 560 | 200 | 560 |
| 2009-01-21 | 568 | 568 | 546 | 550 | 800 | 550 |
| 2009-01-20 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2009-01-19 | 571 | 572 | 571 | 572 | 400 | 572 |
| 2009-01-16 | 551 | 561 | 551 | 561 | 1,000 | 561 |
| 2009-01-15 | 533 | 555 | 533 | 545 | 2,900 | 545 |
| 2009-01-14 | 552 | 553 | 550 | 553 | 1,300 | 553 |
| 2009-01-13 | 550 | 564 | 549 | 551 | 3,000 | 551 |
| 2009-01-09 | 552 | 567 | 552 | 560 | 1,800 | 560 |
| 2009-01-08 | 567 | 579 | 567 | 569 | 3,500 | 569 |
| 2009-01-07 | 564 | 564 | 557 | 557 | 1,000 | 557 |
| 2009-01-06 | 563 | 563 | 563 | 563 | 100 | 563 |
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
