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
2024-06-2177077576676952,100769
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