2904 一正蒲鉾(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-201,1471,1471,1301,1445,0001,144
2020-11-191,1461,1481,1301,1473,7001,147
2020-11-181,1291,1441,1281,1372,9001,137
2020-11-171,1171,1251,1171,1244,3001,124
2020-11-161,1151,1351,1061,1228,6001,122
2020-11-131,1681,1681,1061,1276,7001,127
2020-11-121,1571,1691,1571,1695,7001,169
2020-11-111,1491,1571,1311,1577,8001,157
2020-11-101,1201,1371,1101,13712,6001,137
2020-11-091,0691,1171,0631,1056,6001,105
2020-11-061,0481,0571,0461,0573,9001,057
2020-11-051,0441,0461,0301,0453,3001,045
2020-11-041,0811,0811,0261,02912,6001,029
2020-11-021,0421,1021,0421,0565,5001,056
2020-10-301,1281,1281,0301,0417,9001,041
2020-10-291,1301,1301,0961,1018,1001,101
2020-10-281,1381,1411,1301,1373,7001,137
2020-10-271,1261,1601,1221,1605,2001,160
2020-10-261,1521,1521,1281,1282,4001,128
2020-10-231,1501,1631,1501,1524,2001,152
2020-10-221,1711,1711,1591,1712,8001,171
2020-10-211,1691,1711,1551,1712,3001,171
2020-10-201,1771,1791,1711,1714,9001,171
2020-10-191,1551,1771,1551,1774,3001,177
2020-10-161,1561,1561,1551,1559001,155
2020-10-151,1641,1701,1601,1603,0001,160
2020-10-141,1631,1691,1621,1642,1001,164
2020-10-131,1711,1711,1631,1633,5001,163
2020-10-121,1721,1841,1721,1722,2001,172
2020-10-091,1601,2061,1601,1727,6001,172
2020-10-081,1751,1751,1521,1614,0001,161
2020-10-071,1441,1521,1441,1525,1001,152
2020-10-061,1921,1921,1201,14210,0001,142
2020-10-051,2031,2061,1981,20612,2001,206
2020-10-021,2091,2091,2001,20310,2001,203
2020-09-301,2001,2101,1881,21013,8001,210
2020-09-291,1981,1991,1551,19916,9001,199
2020-09-281,1391,1981,1311,19831,2001,198
2020-09-251,0851,1281,0801,12820,9001,128
2020-09-241,0801,0851,0771,0856,7001,085
2020-09-231,0701,0811,0641,08115,7001,081
2020-09-181,0501,0701,0411,0709,3001,070
2020-09-171,0501,0501,0461,0504,3001,050
2020-09-161,0471,0501,0421,0474,9001,047
2020-09-151,0451,0471,0431,0472,1001,047
2020-09-141,0461,0481,0341,0475,2001,047
2020-09-111,0461,0481,0381,0419,2001,041
2020-09-101,0281,0391,0261,0397,0001,039
2020-09-091,0211,0291,0211,0286,7001,028
2020-09-081,0261,0301,0201,0304,4001,030
2020-09-071,0241,0261,0061,0216,4001,021
2020-09-041,0261,0261,0081,0082,4001,008
2020-09-031,0291,0291,0261,0292,1001,029
2020-09-021,0241,0281,0231,0283,2001,028
2020-09-011,0211,0241,0131,0242,6001,024
2020-08-311,0011,0151,0011,0121,6001,012
2020-08-281,0241,0291,0011,0015,7001,001
2020-08-271,0281,0291,0271,0272,0001,027
2020-08-261,0291,0291,0181,0212,3001,021
2020-08-251,0391,0391,0291,0293,2001,029
2020-08-241,0391,0391,0301,0303,7001,030
2020-08-211,0351,0351,0231,0283,1001,028
2020-08-201,0461,0521,0431,04310,1001,043
2020-08-191,0341,0551,0341,04617,7001,046
2020-08-181,0251,0361,0251,03212,4001,032
2020-08-171,0141,0351,0111,02118,9001,021
2020-08-141,0101,0121,0041,0124,4001,012
2020-08-131,0141,0141,0051,0105,8001,010
2020-08-121,0091,0141,0061,0145,5001,014
2020-08-111,0131,0139991,01013,0001,010
2020-08-079981,0019901,0013,6001,001
2020-08-069949959899954,600995
2020-08-059749929749923,700992
2020-08-049689939689862,400986
2020-08-039619679509673,500967
2020-07-319809829589644,800964
2020-07-301,0011,0029809807,300980
2020-07-291,0041,0049959954,000995
2020-07-281,0051,0059931,0001,9001,000
2020-07-279881,0039851,0037,1001,003
2020-07-221,0011,00798898810,200988
2020-07-219851,0019851,0018,0001,001
2020-07-209769869769842,800984
2020-07-179959959759752,800975
2020-07-169959959859852,500985
2020-07-159959969889963,900996
2020-07-149939939749866,300986
2020-07-1395998995598910,000989
2020-07-1096897093593518,600935
2020-07-099889989829825,900982
2020-07-081,0011,00798198111,300981
2020-07-079901,0029871,00210,3001,002
2020-07-069859899849854,800985
2020-07-039849849799845,300984
2020-07-029909909749809,000980
2020-07-011,0071,00797597519,200975
2020-06-301,0151,0159991,00523,5001,005
2020-06-299981,0109911,00384,2001,003
2020-06-261,0041,0119921,004165,0001,004
2020-06-251,0051,0101,0051,00525,9001,005
2020-06-241,0251,0271,0101,01037,6001,010
2020-06-231,0211,0321,0201,02915,9001,029
2020-06-221,0171,0241,0171,02216,7001,022
2020-06-191,0341,0341,0121,01720,1001,017
2020-06-181,0411,0421,0291,03611,3001,036
2020-06-171,0421,0491,0421,0487,7001,048
2020-06-161,0241,0401,0241,04013,5001,040
2020-06-151,0151,0321,0151,02211,1001,022
2020-06-121,0101,0131,0021,00742,3001,007
2020-06-111,0361,0441,0311,03110,7001,031
2020-06-101,0291,0491,0251,04913,6001,049
2020-06-091,0011,0301,0011,03029,3001,030
2020-06-081,0001,0049991,00035,2001,000
2020-06-059941,00099499997,100999
2020-06-049959999949967,500996
2020-06-0399399799399613,300996
2020-06-0298699998699611,400996
2020-06-0198599298398919,700989
2020-05-2998899798898967,800989
2020-05-289991,00099499925,700999
2020-05-279991,0009911,00022,2001,000
2020-05-269991,0089991,00035,0001,000
2020-05-2599699698599617,200996
2020-05-2298498698198224,300982
2020-05-2198899098598721,400987
2020-05-2098399398198718,300987
2020-05-1996298395898316,300983
2020-05-1892095092095034,900950
2020-05-1592392591892231,500922
2020-05-1492294092292816,200928
2020-05-139169459169455,500945
2020-05-1293894091391618,600916
2020-05-1194594994194634,600946
2020-05-0896196495295237,900952
2020-05-0798199197197115,700971
2020-05-0197397997297415,600974
2020-04-309991,00098799411,400994
2020-04-2898499998099910,700999
2020-04-2797799997799913,900999
2020-04-2497397696197210,400972
2020-04-239599739599734,500973
2020-04-229519599459505,700950
2020-04-219639709549545,300954
2020-04-2096897295896712,900967
2020-04-179679689569684,300968
2020-04-169419689339687,700968
2020-04-159539539459455,400945
2020-04-149379589379539,800953
2020-04-139109339069337,300933
2020-04-109379499059156,800915
2020-04-099499509159379,800937
2020-04-0888895188895013,400950
2020-04-0787492487288916,800889
2020-04-068369288319289,800928
2020-04-038908908438494,700849
2020-04-029259258978979,600897
2020-04-019619619379537,000953
2020-03-3193096093096010,000960
2020-03-3093896390492924,800929
2020-03-2793296892392322,600923
2020-03-2690891989091913,500919
2020-03-2594694682092317,600923
2020-03-248909088909058,900905
2020-03-238348908348908,300890
2020-03-1983184582083414,500834
2020-03-1877082376282210,700822
2020-03-1771977070677015,900770
2020-03-1675476971474815,100748
2020-03-1371071868669924,700699
2020-03-1274174471672610,000726
2020-03-1173675173674210,700742
2020-03-1073074670974619,600746
2020-03-0977578075575513,800755
2020-03-0679380678178117,400781
2020-03-057958147958008,900800
2020-03-047918017917944,500794
2020-03-0381983078680622,400806
2020-03-0278581478581210,700812
2020-02-2884184179279723,700797
2020-02-2791191888188114,700881
2020-02-2691492290290215,000902
2020-02-2591293091292618,200926
2020-02-219519579519554,400955
2020-02-2095495595195110,300951
2020-02-199569589529546,400954
2020-02-189659659559559,600955
2020-02-179719719659659,100965
2020-02-149719809719737,400973
2020-02-1397297497097110,900971
2020-02-129809809769763,400976
2020-02-109829919809805,300980
2020-02-079829879829843,000984
2020-02-069829899829877,900987
2020-02-059779859779825,600982
2020-02-0497698897697611,300976
2020-02-039749789719765,100976
2020-01-319699819699793,000979
2020-01-3098098296996911,700969
2020-01-299839839779777,300977
2020-01-289779879779839,500983
2020-01-2799199498198112,600981
2020-01-241,0001,00099399310,800993
2020-01-231,0001,0019989985,500998
2020-01-221,0001,0019991,0014,8001,001
2020-01-211,0001,0039991,0009,0001,000
2020-01-201,0001,0021,0001,0005,2001,000
2020-01-171,0011,0031,0001,0003,5001,000
2020-01-161,0041,0051,0001,0018,1001,001
2020-01-151,0031,0061,0011,0063,3001,006
2020-01-141,0071,0071,0001,0056,3001,005
2020-01-101,0101,0101,0061,0073,8001,007
2020-01-091,0011,0041,0001,0042,8001,004
2020-01-081,0021,00399899811,200998
2020-01-071,0011,0151,0011,0035,5001,003
2020-01-061,0141,0141,0011,00111,9001,001

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