2904 一正蒲鉾(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-039319339239298,800929
2021-08-0292493592492813,600928
2021-07-3092392491592311,800923
2021-07-299289289239235,400923
2021-07-289249299249255,600925
2021-07-279289289239267,000926
2021-07-269259259229245,000924
2021-07-219209259189205,900920
2021-07-2091691891591611,400916
2021-07-1993393491892020,400920
2021-07-169359379339356,300935
2021-07-159379399369369,400936
2021-07-149359399359376,100937
2021-07-1393693993393714,400937
2021-07-1293593693193215,300932
2021-07-0991393090692758,300927
2021-07-0892292491591562,600915
2021-07-0792893091792036,900920
2021-07-0693293292993018,400930
2021-07-0593893893193114,300931
2021-07-0294094093393419,600934
2021-07-0193993993793711,000937
2021-06-3094294693793722,400937
2021-06-2993894693794274,300942
2021-06-28948954947947135,600947
2021-06-2594394794394771,100947
2021-06-2494594694194234,100942
2021-06-2394294594294519,000945
2021-06-2294594794094233,700942
2021-06-2195195193094089,200940
2021-06-1896796995895862,200958
2021-06-1797898196797051,700970
2021-06-1697097997097829,400978
2021-06-1597797797097041,100970
2021-06-1497097797097435,400974
2021-06-1196997396396946,800969
2021-06-1096396996296927,000969
2021-06-0995396195396128,900961
2021-06-0895495595295422,700954
2021-06-0795095495095343,400953
2021-06-0494494994094644,900946
2021-06-0394394694294326,100943
2021-06-0294694794194144,700941
2021-06-0194794794194745,700947
2021-05-3194194794094651,700946
2021-05-2893593893493852,700938
2021-05-2793293692993266,100932
2021-05-26932933927931155,800931
2021-05-25934938931936811,900936
2021-05-24970972951951347,600951
2021-05-21979982971976112,100976
2021-05-2099199198198571,300985
2021-05-191,0001,002991992120,200992
2021-05-181,0001,0119991,00796,9001,007
2021-05-179761,0309621,011285,3001,011
2021-05-141,2321,2511,2161,2167,7001,216
2021-05-131,2171,2551,2171,2194,4001,219
2021-05-121,2401,2411,2171,2175,6001,217
2021-05-111,2681,2681,2431,2435,5001,243
2021-05-101,2611,2691,2611,2672,9001,267
2021-05-071,2481,2561,2461,2535,3001,253
2021-05-061,2511,2631,2461,2465,3001,246
2021-04-301,2421,2551,2391,2467,2001,246
2021-04-281,2611,2651,2371,2376,0001,237
2021-04-271,2571,2651,2561,2562,9001,256
2021-04-261,2671,2671,2551,2552,9001,255
2021-04-231,2541,2691,2531,2534,4001,253
2021-04-221,2701,2971,2681,2683,7001,268
2021-04-211,3011,3121,2581,25810,4001,258
2021-04-201,3171,3231,3151,3156,7001,315
2021-04-191,3161,3311,3161,3245,7001,324
2021-04-161,3141,3211,3061,3162,4001,316
2021-04-151,3001,3191,3001,3194,1001,319
2021-04-141,3051,3081,2991,3026,7001,302
2021-04-131,3201,3351,3161,31610,9001,316
2021-04-121,3011,3111,3011,3114,8001,311
2021-04-091,2751,2951,2751,2927,6001,292
2021-04-081,2831,2951,2791,2828,1001,282
2021-04-071,2541,2771,2541,2755,9001,275
2021-04-061,2921,2931,2541,2548,9001,254
2021-04-051,2921,3001,2901,2974,2001,297
2021-04-021,2901,2901,2701,2822,4001,282
2021-04-011,2921,2951,2891,2894,1001,289
2021-03-311,2881,2971,2881,2924,6001,292
2021-03-301,2651,2971,2611,28811,7001,288
2021-03-291,2171,2551,2171,25519,0001,255
2021-03-261,2241,2251,2061,2149,6001,214
2021-03-251,2481,2511,2201,2248,6001,224
2021-03-241,2581,2651,2211,2229,3001,222
2021-03-231,3271,3271,2771,27710,3001,277
2021-03-221,3201,3271,3081,32713,5001,327
2021-03-191,2981,3201,2801,3209,5001,320
2021-03-181,2491,2911,2401,29112,6001,291
2021-03-171,2601,2601,2421,24910,3001,249
2021-03-161,2471,2501,2371,2506,1001,250
2021-03-151,2301,2421,2261,2427,2001,242
2021-03-121,2261,2361,2261,2329,8001,232
2021-03-111,2401,2501,2201,25012,0001,250
2021-03-101,2351,2461,2251,2465,3001,246
2021-03-091,2201,2401,2041,2406,1001,240
2021-03-081,2181,2201,1881,22012,7001,220
2021-03-051,1801,2001,1511,2005,4001,200
2021-03-041,1771,1821,1761,1803,1001,180
2021-03-031,1851,1851,1771,1842,1001,184
2021-03-021,2101,2101,1911,1986,8001,198
2021-03-011,1961,2101,1841,2105,7001,210
2021-02-261,1821,1931,1781,1823,3001,182
2021-02-251,1531,1841,1501,1828,1001,182
2021-02-241,1631,1631,1471,1533,8001,153
2021-02-221,1431,1601,1431,1573,6001,157
2021-02-191,1351,1491,1351,1463,1001,146
2021-02-181,1561,1561,1371,1376,4001,137
2021-02-171,2041,2051,1531,15312,9001,153
2021-02-161,2051,2051,1951,2032,2001,203
2021-02-151,1881,2051,1881,2052,8001,205
2021-02-121,1671,2151,1671,1948,5001,194
2021-02-101,2171,2171,1911,2152,0001,215
2021-02-091,1881,2111,1801,2064,1001,206
2021-02-081,1851,2281,1851,2189,5001,218
2021-02-051,1901,1981,1861,1953,4001,195
2021-02-041,1931,2001,1801,1874,3001,187
2021-02-031,1961,1981,1821,1954,1001,195
2021-02-021,1781,2001,1771,1995,2001,199
2021-02-011,1811,1831,1781,1793,3001,179
2021-01-291,1661,1821,1421,1806,6001,180
2021-01-281,1191,1661,1191,16613,5001,166
2021-01-271,1211,1291,1151,1252,7001,125
2021-01-261,1231,1291,1101,1293,6001,129
2021-01-251,1011,1321,1011,1235,7001,123
2021-01-221,1311,1361,1001,1006,3001,100
2021-01-211,1381,1461,1381,1412,7001,141
2021-01-201,1381,1601,1311,14512,3001,145
2021-01-191,1651,1771,1651,1681,8001,168
2021-01-181,1631,1781,1631,1672,5001,167
2021-01-151,1631,1721,1631,1672,6001,167
2021-01-141,1721,1771,1621,1773,7001,177
2021-01-131,1641,1721,1621,1723,0001,172
2021-01-121,1601,1641,1601,1643,9001,164
2021-01-081,1501,1641,1501,1596,5001,159
2021-01-071,1491,1571,1441,1575,4001,157
2021-01-061,1391,1401,1321,1341,8001,134
2021-01-051,1391,1421,1311,1322,6001,132
2021-01-041,1961,1961,1231,13210,3001,132

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