2904 一正蒲鉾(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
2024-12-0373573873273510,100735
2024-12-027347367347342,900734
2024-11-297367377337345,600734
2024-11-287327407327346,700734
2024-11-277367367337335,700733
2024-11-267387397367365,100736
2024-11-257427437387386,800738
2024-11-227417437407423,400742
2024-11-217407437407413,200741
2024-11-207417437397413,500741
2024-11-197377437377425,800742
2024-11-187367407327376,600737
2024-11-157357377307379,300737
2024-11-147367407357403,200740
2024-11-137357407357366,200736
2024-11-127377407367383,500738
2024-11-117307377307324,400732
2024-11-0873574272673813,800738
2024-11-077377407357383,500738
2024-11-067367397357387,300738
2024-11-057337367337366,500736
2024-11-017327367327345,700734
2024-10-317267327227327,700732
2024-10-30734735719719101,700719
2024-10-2973674273473911,900739
2024-10-287327397327358,500735
2024-10-2573773773273210,600732
2024-10-2473673773473710,800737
2024-10-237387417367367,100736
2024-10-2274174173873918,300739
2024-10-2174574574074011,400740
2024-10-187437477437443,000744
2024-10-177467477437434,400743
2024-10-167447477447446,500744
2024-10-157487487447447,000744
2024-10-117477487447448,500744
2024-10-107467487447488,300748
2024-10-0974975074574710,100747
2024-10-087517517487489,100748
2024-10-077557557507518,600751
2024-10-047547567517525,900752
2024-10-037527567507505,400750
2024-10-0275575575075013,400750
2024-10-017537547517529,600752
2024-09-307467537457509,000750
2024-09-277497527477479,800747
2024-09-267487487457485,600748
2024-09-257497497467482,200748
2024-09-247497497457488,100748
2024-09-207487487467464,100746
2024-09-197487487447487,200748
2024-09-187507507447484,400748
2024-09-177487507447506,000750
2024-09-1374875074174615,100746
2024-09-127487497437484,700748
2024-09-117497507407406,600740
2024-09-1074175074174511,800745
2024-09-097337397327386,700738
2024-09-067407407317337,600733
2024-09-057397437357414,400741
2024-09-0474274373873910,300739
2024-09-037517517417425,900742
2024-09-027547547457513,600751
2024-08-3074475274375110,100751
2024-08-297477497417446,000744
2024-08-287437487397475,900747
2024-08-277417487397489,200748
2024-08-267387417367406,400740
2024-08-237387427377385,200738
2024-08-227397427367385,900738
2024-08-217367407347394,500739
2024-08-207337407337345,600734
2024-08-197397397317334,700733
2024-08-1673073972873910,700739
2024-08-1572973272173210,600732
2024-08-1472473072073011,600730
2024-08-1371573070971240,600712
2024-08-0972972971671716,400717
2024-08-0873573571571841,100718
2024-08-0772374971874912,700749
2024-08-0670073870073817,400738
2024-08-0572572768368369,000683
2024-08-0274574873073033,800730
2024-08-0175175574774710,000747
2024-07-3174675074374913,800749
2024-07-3076176174174181,100741
2024-07-2976376676076510,000765
2024-07-267627677607646,200764
2024-07-2576176576076122,700761
2024-07-247657657617619,300761
2024-07-237657697617699,700769
2024-07-227657667617665,400766
2024-07-197657687637655,100765
2024-07-1876377075876918,000769
2024-07-1776176575876414,100764
2024-07-1676176275875813,800758
2024-07-127607637587588,200758
2024-07-1176076275876011,700760
2024-07-1076576575875910,000759
2024-07-0976176375876023,500760
2024-07-0877177176576517,300765
2024-07-0577077176677013,000770
2024-07-0477077076576614,400766
2024-07-0376877176676722,600767
2024-07-0276776776176711,700767
2024-07-0176776775776224,300762
2024-06-2876576675876630,400766
2024-06-2776676775275966,100759
2024-06-26775777768773143,900773
2024-06-2577577776577267,200772
2024-06-2477877876977343,200773
2024-06-2177077576676952,100769
2024-06-2076877076676611,800766
2024-06-1977077076676612,400766
2024-06-1876877376776718,300767
2024-06-1776876976576714,100767
2024-06-1476577576576815,200768
2024-06-137657707657689,000768
2024-06-1276877176676814,400768
2024-06-1177477776876824,400768
2024-06-1077577777477414,700774
2024-06-0777177977177523,300775
2024-06-0677277477177113,900771
2024-06-0577277577077111,600771
2024-06-047737757707727,900772
2024-06-0376577176577111,900771
2024-05-3176177276076512,500765
2024-05-3076176175875913,800759
2024-05-2976576576076110,600761
2024-05-2877077076276513,600765
2024-05-2777677676476615,700766
2024-05-2476177476077017,100770
2024-05-237687687617617,700761
2024-05-2276478076076122,500761
2024-05-2177477576276223,200762
2024-05-2076777976177527,800775
2024-05-1777077076176211,500762
2024-05-1676777075977021,100770
2024-05-1576076775976621,100766
2024-05-1476076075376015,700760
2024-05-1376076075576012,300760
2024-05-107597597567596,700759
2024-05-097557577547566,100756
2024-05-087547587547558,900755
2024-05-077587587527529,800752
2024-05-027557557517525,300752
2024-05-017537567517528,500752
2024-04-307507537507519,000751
2024-04-2675775774374362,600743
2024-04-257637637567588,900758
2024-04-2475976575976213,600762
2024-04-237587607557556,700755
2024-04-2275175975075811,800758
2024-04-1975476074875427,600754
2024-04-187507537497528,000752
2024-04-177557557507508,100750
2024-04-167547547507508,700750
2024-04-1575775875175210,600752
2024-04-127597597537567,800756
2024-04-1175775775375510,000755
2024-04-1074876074875921,600759
2024-04-0975275475075210,300752
2024-04-0875875875075310,500753
2024-04-057537547497518,500751
2024-04-0475275574875311,600753
2024-04-037467557467519,400751
2024-04-0275575674574521,000745
2024-04-0176076175575513,400755
2024-03-297607607537598,500759
2024-03-2875575975175111,100751
2024-03-2775575674875113,600751
2024-03-2674375574375015,900750
2024-03-2576376372974373,100743
2024-03-2274876374876321,800763
2024-03-2175175574975416,500754
2024-03-197477497457496,300749
2024-03-1875075174674910,600749
2024-03-157457497447497,200749
2024-03-147417457407446,400744
2024-03-137447447397398,100739
2024-03-1274074273574210,700742
2024-03-1174474473373728,900737
2024-03-0873974473974211,800742
2024-03-077427457407427,000742
2024-03-067407457407429,900742
2024-03-057447477407449,400744
2024-03-0474974974074015,900740
2024-03-017457497427498,700749
2024-02-2974774974374511,200745
2024-02-2874775574774711,200747
2024-02-2775275474775110,100751
2024-02-2676876874574529,500745
2024-02-2274575574175526,100755
2024-02-217417457417425,800742
2024-02-207417457407445,400744
2024-02-1974674674074110,900741
2024-02-167377437367438,500743
2024-02-1574374373573716,700737
2024-02-1474174573673612,300736
2024-02-1374975373974037,600740
2024-02-0973875073874632,400746
2024-02-0874274473774214,500742
2024-02-0774274273673816,000738
2024-02-0673774173573716,400737
2024-02-0573673873273516,800735
2024-02-0273173673173610,200736
2024-02-0173373673173110,300731
2024-01-3173173572973215,500732
2024-01-3074174172872895,300728
2024-01-2973874073574012,100740
2024-01-2673373773373323,500733
2024-01-2573873873373313,200733
2024-01-2473973973373311,100733
2024-01-2374074073573515,700735
2024-01-2273573973573914,200739
2024-01-1973473573373315,200733
2024-01-1873573673373313,500733
2024-01-1773774073573513,600735
2024-01-1674174173273619,700736
2024-01-1574774773874012,900740
2024-01-1275175173373635,500736
2024-01-1175475474875111,800751
2024-01-1075575575075012,800750
2024-01-0975575675275410,700754
2024-01-057507517457507,900750
2024-01-0474174974074915,200749

分割・併合履歴 : [2015-03-27]1株→2株 [1989-06-27]1株→1.1株