2904 一正蒲鉾(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 749 | 750 | 748 | 748 | 4,200 | 748 |
| 2025-07-11 | 752 | 752 | 749 | 749 | 3,000 | 749 |
| 2025-07-10 | 749 | 751 | 747 | 750 | 7,900 | 750 |
| 2025-07-09 | 750 | 752 | 748 | 750 | 4,800 | 750 |
| 2025-07-08 | 756 | 756 | 750 | 750 | 5,400 | 750 |
| 2025-07-07 | 756 | 757 | 750 | 750 | 8,300 | 750 |
| 2025-07-04 | 756 | 756 | 750 | 753 | 7,200 | 753 |
| 2025-07-03 | 753 | 754 | 748 | 754 | 7,600 | 754 |
| 2025-07-02 | 748 | 752 | 742 | 748 | 11,100 | 748 |
| 2025-07-01 | 744 | 748 | 740 | 742 | 11,700 | 742 |
| 2025-06-30 | 750 | 750 | 736 | 744 | 25,800 | 744 |
| 2025-06-27 | 752 | 752 | 732 | 748 | 51,100 | 748 |
| 2025-06-26 | 759 | 769 | 758 | 765 | 70,900 | 765 |
| 2025-06-25 | 756 | 761 | 756 | 757 | 21,200 | 757 |
| 2025-06-24 | 753 | 762 | 750 | 755 | 43,800 | 755 |
| 2025-06-23 | 775 | 778 | 750 | 758 | 69,800 | 758 |
| 2025-06-20 | 773 | 777 | 770 | 777 | 11,300 | 777 |
| 2025-06-19 | 770 | 774 | 766 | 773 | 20,200 | 773 |
| 2025-06-18 | 774 | 776 | 764 | 766 | 30,200 | 766 |
| 2025-06-17 | 783 | 786 | 775 | 775 | 25,600 | 775 |
| 2025-06-16 | 784 | 786 | 782 | 784 | 13,000 | 784 |
| 2025-06-13 | 787 | 787 | 782 | 784 | 10,500 | 784 |
| 2025-06-12 | 785 | 787 | 783 | 787 | 10,800 | 787 |
| 2025-06-11 | 782 | 784 | 780 | 782 | 12,700 | 782 |
| 2025-06-10 | 782 | 784 | 779 | 783 | 18,000 | 783 |
| 2025-06-09 | 782 | 782 | 780 | 782 | 17,000 | 782 |
| 2025-06-06 | 780 | 783 | 779 | 780 | 15,400 | 780 |
| 2025-06-05 | 777 | 780 | 777 | 780 | 7,800 | 780 |
| 2025-06-04 | 779 | 779 | 777 | 777 | 7,100 | 777 |
| 2025-06-03 | 777 | 779 | 776 | 779 | 7,700 | 779 |
| 2025-06-02 | 775 | 777 | 775 | 776 | 9,300 | 776 |
| 2025-05-30 | 775 | 775 | 768 | 775 | 9,800 | 775 |
| 2025-05-29 | 774 | 774 | 770 | 772 | 7,100 | 772 |
| 2025-05-28 | 770 | 773 | 770 | 773 | 3,700 | 773 |
| 2025-05-27 | 773 | 773 | 770 | 772 | 6,800 | 772 |
| 2025-05-26 | 771 | 772 | 768 | 772 | 6,900 | 772 |
| 2025-05-23 | 770 | 770 | 766 | 769 | 5,700 | 769 |
| 2025-05-22 | 768 | 769 | 766 | 769 | 3,700 | 769 |
| 2025-05-21 | 769 | 769 | 765 | 768 | 3,200 | 768 |
| 2025-05-20 | 768 | 769 | 763 | 769 | 4,600 | 769 |
| 2025-05-19 | 766 | 767 | 760 | 766 | 5,900 | 766 |
| 2025-05-16 | 760 | 766 | 759 | 766 | 5,600 | 766 |
| 2025-05-15 | 760 | 765 | 760 | 763 | 6,200 | 763 |
| 2025-05-14 | 765 | 765 | 760 | 762 | 4,400 | 762 |
| 2025-05-13 | 763 | 765 | 760 | 762 | 7,400 | 762 |
| 2025-05-12 | 758 | 763 | 757 | 763 | 6,600 | 763 |
| 2025-05-09 | 759 | 762 | 757 | 759 | 4,100 | 759 |
| 2025-05-08 | 760 | 763 | 757 | 758 | 5,700 | 758 |
| 2025-05-07 | 757 | 761 | 757 | 757 | 2,900 | 757 |
| 2025-05-02 | 758 | 765 | 757 | 757 | 8,200 | 757 |
| 2025-05-01 | 763 | 765 | 755 | 758 | 11,400 | 758 |
| 2025-04-30 | 767 | 769 | 764 | 764 | 6,900 | 764 |
| 2025-04-28 | 762 | 768 | 761 | 767 | 5,200 | 767 |
| 2025-04-25 | 764 | 767 | 763 | 764 | 3,800 | 764 |
| 2025-04-24 | 764 | 767 | 763 | 763 | 4,600 | 763 |
| 2025-04-23 | 769 | 769 | 763 | 767 | 6,600 | 767 |
| 2025-04-22 | 765 | 767 | 765 | 766 | 3,600 | 766 |
| 2025-04-21 | 768 | 769 | 766 | 767 | 3,900 | 767 |
| 2025-04-18 | 770 | 770 | 766 | 768 | 5,800 | 768 |
| 2025-04-17 | 769 | 770 | 763 | 768 | 10,100 | 768 |
| 2025-04-16 | 768 | 768 | 762 | 767 | 8,700 | 767 |
| 2025-04-15 | 765 | 769 | 763 | 768 | 11,500 | 768 |
| 2025-04-14 | 755 | 760 | 752 | 760 | 13,000 | 760 |
| 2025-04-11 | 747 | 754 | 745 | 754 | 8,000 | 754 |
| 2025-04-10 | 755 | 755 | 746 | 747 | 5,300 | 747 |
| 2025-04-09 | 744 | 748 | 740 | 745 | 6,100 | 745 |
| 2025-04-08 | 741 | 745 | 735 | 738 | 8,100 | 738 |
| 2025-04-07 | 735 | 739 | 731 | 738 | 18,200 | 738 |
| 2025-04-04 | 746 | 754 | 741 | 743 | 10,100 | 743 |
| 2025-04-03 | 747 | 755 | 745 | 750 | 7,900 | 750 |
| 2025-04-02 | 755 | 755 | 747 | 748 | 7,900 | 748 |
| 2025-04-01 | 749 | 758 | 749 | 749 | 7,500 | 749 |
| 2025-03-31 | 751 | 753 | 749 | 752 | 7,500 | 752 |
| 2025-03-28 | 751 | 756 | 751 | 752 | 4,600 | 752 |
| 2025-03-27 | 753 | 755 | 751 | 754 | 3,900 | 754 |
| 2025-03-26 | 754 | 754 | 750 | 753 | 3,600 | 753 |
| 2025-03-25 | 751 | 754 | 749 | 751 | 6,300 | 751 |
| 2025-03-24 | 750 | 750 | 748 | 749 | 6,400 | 749 |
| 2025-03-21 | 750 | 751 | 749 | 750 | 7,100 | 750 |
| 2025-03-19 | 750 | 750 | 746 | 748 | 6,000 | 748 |
| 2025-03-18 | 750 | 750 | 746 | 750 | 5,100 | 750 |
| 2025-03-17 | 747 | 750 | 746 | 746 | 6,100 | 746 |
| 2025-03-14 | 748 | 749 | 746 | 747 | 4,000 | 747 |
| 2025-03-13 | 745 | 747 | 741 | 746 | 6,900 | 746 |
| 2025-03-12 | 742 | 742 | 736 | 742 | 5,900 | 742 |
| 2025-03-11 | 735 | 745 | 733 | 734 | 13,500 | 734 |
| 2025-03-10 | 736 | 738 | 734 | 734 | 6,800 | 734 |
| 2025-03-07 | 734 | 734 | 732 | 734 | 2,700 | 734 |
| 2025-03-06 | 730 | 734 | 729 | 734 | 5,100 | 734 |
| 2025-03-05 | 729 | 732 | 729 | 732 | 4,500 | 732 |
| 2025-03-04 | 731 | 733 | 730 | 731 | 4,700 | 731 |
| 2025-03-03 | 733 | 735 | 732 | 734 | 6,100 | 734 |
| 2025-02-28 | 735 | 735 | 731 | 734 | 3,700 | 734 |
| 2025-02-27 | 731 | 735 | 730 | 735 | 9,600 | 735 |
| 2025-02-26 | 735 | 735 | 731 | 731 | 2,500 | 731 |
| 2025-02-25 | 733 | 735 | 730 | 735 | 5,200 | 735 |
| 2025-02-21 | 732 | 734 | 730 | 732 | 7,700 | 732 |
| 2025-02-20 | 733 | 734 | 730 | 730 | 6,500 | 730 |
| 2025-02-19 | 733 | 733 | 731 | 731 | 5,000 | 731 |
| 2025-02-18 | 735 | 735 | 731 | 733 | 4,300 | 733 |
| 2025-02-17 | 734 | 735 | 732 | 735 | 4,200 | 735 |
| 2025-02-14 | 734 | 735 | 732 | 734 | 5,500 | 734 |
| 2025-02-13 | 734 | 735 | 732 | 734 | 3,500 | 734 |
| 2025-02-12 | 732 | 734 | 732 | 734 | 4,100 | 734 |
| 2025-02-10 | 731 | 733 | 730 | 733 | 4,400 | 733 |
| 2025-02-07 | 732 | 735 | 730 | 733 | 5,500 | 733 |
| 2025-02-06 | 727 | 732 | 727 | 731 | 4,900 | 731 |
| 2025-02-05 | 729 | 731 | 729 | 729 | 2,400 | 729 |
| 2025-02-04 | 729 | 730 | 728 | 729 | 2,600 | 729 |
| 2025-02-03 | 730 | 730 | 723 | 728 | 9,100 | 728 |
| 2025-01-31 | 725 | 729 | 721 | 725 | 17,900 | 725 |
| 2025-01-30 | 732 | 733 | 705 | 705 | 153,800 | 705 |
| 2025-01-29 | 736 | 738 | 734 | 734 | 24,900 | 734 |
| 2025-01-28 | 738 | 740 | 736 | 736 | 9,000 | 736 |
| 2025-01-27 | 738 | 741 | 736 | 737 | 8,400 | 737 |
| 2025-01-24 | 738 | 742 | 737 | 737 | 5,400 | 737 |
| 2025-01-23 | 741 | 743 | 738 | 738 | 2,800 | 738 |
| 2025-01-22 | 738 | 742 | 737 | 742 | 5,400 | 742 |
| 2025-01-21 | 737 | 741 | 736 | 738 | 5,100 | 738 |
| 2025-01-20 | 737 | 742 | 737 | 737 | 5,500 | 737 |
| 2025-01-17 | 737 | 742 | 737 | 737 | 8,400 | 737 |
| 2025-01-16 | 740 | 742 | 737 | 737 | 12,800 | 737 |
| 2025-01-15 | 740 | 746 | 740 | 742 | 6,200 | 742 |
| 2025-01-14 | 740 | 745 | 738 | 745 | 10,600 | 745 |
| 2025-01-10 | 740 | 740 | 737 | 738 | 10,500 | 738 |
| 2025-01-09 | 741 | 743 | 740 | 740 | 6,700 | 740 |
| 2025-01-08 | 740 | 743 | 740 | 741 | 5,500 | 741 |
| 2025-01-07 | 742 | 744 | 740 | 741 | 9,000 | 741 |
| 2025-01-06 | 745 | 747 | 741 | 741 | 9,600 | 741 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株