2904 一正蒲鉾(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2875576575176517,100765
2022-09-2775676375575514,000755
2022-09-2676276575575919,700759
2022-09-2276377176276211,100762
2022-09-2176576776276313,600763
2022-09-2077477476576516,700765
2022-09-1677177376576517,200765
2022-09-1577377577177110,000771
2022-09-1477577777377313,300773
2022-09-137777827777798,800779
2022-09-1277978277777710,000777
2022-09-0977277976877922,100779
2022-09-0876877676777214,200772
2022-09-077737747687689,500768
2022-09-0677778177377315,300773
2022-09-057807807777777,600777
2022-09-0279179177878114,300781
2022-09-0179579578578512,900785
2022-08-318008007957957,300795
2022-08-307948007948007,700800
2022-08-2979579779379311,700793
2022-08-267968037968026,500802
2022-08-257958017957994,600799
2022-08-247957997947978,000797
2022-08-237978007937948,000794
2022-08-227968017968015,900801
2022-08-198008047988016,900801
2022-08-188038068008017,500801
2022-08-177998067998039,000803
2022-08-167958017957976,800797
2022-08-1581181179379620,500796
2022-08-1279581179381130,300811
2022-08-1079479978979516,300795
2022-08-0979980079279214,600792
2022-08-0879980079279914,800799
2022-08-057947997937998,100799
2022-08-047958037957959,100795
2022-08-0379380379379710,800797
2022-08-028008007917939,200793
2022-08-0179480579480517,500805
2022-07-2980080079279611,200796
2022-07-2879380178880024,000800
2022-07-2779079578979011,000790
2022-07-267867917827919,700791
2022-07-257927937867909,900790
2022-07-2278079278079014,000790
2022-07-2177078477078411,300784
2022-07-2076877676577228,500772
2022-07-1978178176076944,800769
2022-07-1580180178678620,900786
2022-07-1480680679780311,400803
2022-07-1380080379680312,300803
2022-07-1280080179379921,100799
2022-07-1179080479080425,500804
2022-07-0879779978579033,700790
2022-07-0779879978279025,800790
2022-07-0681081079680128,400801
2022-07-0582582581281214,700812
2022-07-0482082681482615,200826
2022-07-0181582781081629,600816
2022-06-3081882581281225,600812
2022-06-2981183580981878,400818
2022-06-28817840817830107,700830
2022-06-2782183182082055,200820
2022-06-2482483182082037,200820
2022-06-2382583482182437,400824
2022-06-2281783681683045,000830
2022-06-2181682581682024,900820
2022-06-2082082281481535,400815
2022-06-1780083579882082,000820
2022-06-1680181580180718,100807
2022-06-1581281980080029,400800
2022-06-1482082681681722,400817
2022-06-1382983682682621,900826
2022-06-1083684183483446,600834
2022-06-0984584883984621,800846
2022-06-0884085884084921,200849
2022-06-0783984583884319,200843
2022-06-0682984382684024,000840
2022-06-0383483683083032,300830
2022-06-0283184183183610,000836
2022-06-0183084083084012,800840
2022-05-3183083582783218,000832
2022-05-3082283782182430,300824
2022-05-2783083081582231,600822
2022-05-2683383382582810,600828
2022-05-258318318228319,700831
2022-05-2483183382082212,800822
2022-05-2382083682083615,500836
2022-05-2080482380482019,000820
2022-05-1980081780081317,800813
2022-05-1883283281281921,600819
2022-05-1782883582183510,200835
2022-05-1683083382082114,500821
2022-05-1381984381983818,900838
2022-05-128158288138199,400819
2022-05-118128228128159,100815
2022-05-108118228108179,600817
2022-05-0983183181281216,800812
2022-05-0684084082182711,900827
2022-05-028318378238347,100834
2022-04-2881083381083119,000831
2022-04-2780182580180433,300804
2022-04-268108178068177,200817
2022-04-2581281881081011,400810
2022-04-2281182681181515,600815
2022-04-218158268158269,600826
2022-04-2080281880081613,600816
2022-04-1981781780480613,100806
2022-04-1882082080280313,400803
2022-04-1583783781781911,400819
2022-04-1482783582183510,100835
2022-04-1381081880981811,700818
2022-04-1283583581681616,200816
2022-04-1183884483084217,700842
2022-04-0882883882382715,000827
2022-04-078368378228289,800828
2022-04-0686886984084018,500840
2022-04-0587387386486512,100865
2022-04-0484686484586410,700864
2022-04-0184584582784115,600841
2022-03-3188588584184530,800845
2022-03-3087187485687426,900874
2022-03-2985886584886522,900865
2022-03-2884985283884915,500849
2022-03-2584685383885015,300850
2022-03-248448498338499,600849
2022-03-2384384783784419,600844
2022-03-2284384382783218,400832
2022-03-1883784683184215,900842
2022-03-1783083982183914,400839
2022-03-1683583582082315,700823
2022-03-1582283081983013,200830
2022-03-1482083481782213,500822
2022-03-1179382179282019,900820
2022-03-1079381878981824,900818
2022-03-0978979577277216,000772
2022-03-0879579877978419,100784
2022-03-0780980978679625,500796
2022-03-048008037947999,400799
2022-03-037998047968017,400801
2022-03-0280180980080017,900800
2022-03-0180282580282125,700821
2022-02-2879680979380525,800805
2022-02-257917957817956,900795
2022-02-2479179178279113,700791
2022-02-227957997917936,100793
2022-02-217847977827978,000797
2022-02-187947957897906,300790
2022-02-177877987877945,000794
2022-02-1678978978278912,100789
2022-02-1577478977478521,200785
2022-02-1477878076877213,700772
2022-02-1076878376877824,800778
2022-02-0977277576876813,600768
2022-02-0877778577277212,800772
2022-02-0778678677477620,000776
2022-02-0478578977378522,900785
2022-02-0380380478578814,000788
2022-02-0277580377580353,400803
2022-02-0177478176877723,700777
2022-01-3172577872577865,600778
2022-01-28723729708721125,400721
2022-01-2774674971872458,100724
2022-01-2674775474674922,000749
2022-01-2576576574374727,400747
2022-01-2476077375777328,700773
2022-01-2175076074175931,800759
2022-01-2074276174275032,000750
2022-01-1976376374174349,800743
2022-01-1876177376176325,900763
2022-01-1777978176376841,800768
2022-01-1478478476877738,300777
2022-01-1378878877877936,200779
2022-01-1279879878778833,100788
2022-01-1180080078479834,200798
2022-01-0781081079780128,700801
2022-01-0681081480080021,600800
2022-01-0581581880481740,500817
2022-01-0481181980681927,800819

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