2904 一正蒲鉾(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	746	746	742	745	6,500	745
2023-12-05	744	745	741	742	8,600	742
2023-12-04	740	745	740	743	8,900	743
2023-12-01	740	742	738	740	7,500	740
2023-11-30	739	739	736	738	4,300	738
2023-11-29	738	739	734	739	6,900	739
2023-11-28	734	738	734	734	10,600	734
2023-11-27	735	738	734	735	7,200	735
2023-11-24	736	736	731	734	10,500	734
2023-11-22	731	739	731	732	10,000	732
2023-11-21	733	740	731	734	9,700	734
2023-11-20	739	740	731	731	13,600	731
2023-11-17	734	743	733	739	10,300	739
2023-11-16	733	737	732	734	6,300	734
2023-11-15	739	739	731	733	10,800	733
2023-11-14	727	737	727	737	8,300	737
2023-11-13	730	732	726	726	9,200	726
2023-11-10	732	737	726	734	13,500	734
2023-11-09	724	727	720	725	14,900	725
2023-11-08	722	724	720	720	12,300	720
2023-11-07	723	726	722	722	13,400	722
2023-11-06	732	732	722	722	23,200	722
2023-11-02	727	731	722	724	16,400	724
2023-11-01	723	730	722	726	16,000	726
2023-10-31	715	722	710	717	30,400	717
2023-10-30	745	746	708	708	130,900	708
2023-10-27	743	747	741	747	12,000	747
2023-10-26	740	745	737	737	10,100	737
2023-10-25	736	744	735	740	9,300	740
2023-10-24	735	740	727	735	20,200	735
2023-10-23	738	742	735	735	8,900	735
2023-10-20	739	743	737	738	6,600	738
2023-10-19	743	748	740	740	8,700	740
2023-10-18	737	744	736	744	10,100	744
2023-10-17	738	742	736	737	9,100	737
2023-10-16	747	747	736	740	19,100	740
2023-10-13	748	749	741	744	15,900	744
2023-10-12	755	755	747	749	10,600	749
2023-10-11	766	766	751	751	22,700	751
2023-10-10	768	769	764	765	16,400	765
2023-10-06	773	773	762	763	12,100	763
2023-10-05	759	766	757	764	12,300	764
2023-10-04	753	757	747	755	38,400	755
2023-10-03	755	759	752	755	11,400	755
2023-10-02	767	769	755	755	18,200	755
2023-09-29	771	771	763	767	9,200	767
2023-09-28	779	779	766	766	10,600	766
2023-09-27	772	778	764	778	16,800	778
2023-09-26	775	780	774	774	11,400	774
2023-09-25	773	778	771	778	10,100	778
2023-09-22	777	780	772	772	12,600	772
2023-09-21	784	784	776	777	10,900	777
2023-09-20	782	785	776	784	22,800	784
2023-09-19	780	782	777	782	10,900	782
2023-09-15	779	781	777	781	14,600	781
2023-09-14	776	777	771	775	12,200	775
2023-09-13	766	777	766	775	21,800	775
2023-09-12	770	774	766	766	38,200	766
2023-09-11	764	770	759	769	29,600	769
2023-09-08	761	773	761	764	26,600	764
2023-09-07	765	770	762	764	14,800	764
2023-09-06	765	767	761	762	12,300	762
2023-09-05	755	763	754	763	25,700	763
2023-09-04	754	755	751	755	9,200	755
2023-09-01	750	755	750	753	17,100	753
2023-08-31	751	754	751	754	6,600	754
2023-08-30	755	755	750	751	14,400	751
2023-08-29	753	755	752	754	7,200	754
2023-08-28	750	753	746	753	9,600	753
2023-08-25	747	750	747	748	8,900	748
2023-08-24	753	753	746	747	15,900	747
2023-08-23	746	753	746	751	23,400	751
2023-08-22	745	747	743	746	10,400	746
2023-08-21	742	746	742	746	5,600	746
2023-08-18	738	742	738	738	10,000	738
2023-08-17	743	744	738	738	12,900	738
2023-08-16	747	747	743	743	6,900	743
2023-08-15	743	747	743	745	8,600	745
2023-08-14	747	748	743	746	6,400	746
2023-08-10	736	747	735	747	19,800	747
2023-08-09	733	734	731	732	11,600	732
2023-08-08	731	734	731	734	11,000	734
2023-08-07	726	733	725	733	10,800	733
2023-08-04	725	728	722	726	7,900	726
2023-08-03	734	734	721	721	19,700	721
2023-08-02	728	730	724	729	15,900	729
2023-08-01	724	730	724	729	14,900	729
2023-07-31	723	732	722	724	31,600	724
2023-07-28	742	742	721	723	92,600	723
2023-07-27	735	742	735	742	11,300	742
2023-07-26	734	740	733	739	9,900	739
2023-07-25	734	736	733	734	15,400	734
2023-07-24	741	741	737	741	7,400	741
2023-07-21	735	741	734	737	11,400	737
2023-07-20	735	738	733	734	10,800	734
2023-07-19	730	734	730	732	14,800	732
2023-07-18	733	736	725	727	20,000	727
2023-07-14	735	736	728	733	12,700	733
2023-07-13	729	729	724	728	15,300	728
2023-07-12	727	730	725	725	14,400	725
2023-07-11	743	743	726	726	34,300	726
2023-07-10	742	746	739	739	22,400	739
2023-07-07	738	743	738	739	11,600	739
2023-07-06	742	747	738	739	18,800	739
2023-07-05	750	750	740	740	30,600	740
2023-07-04	757	758	750	750	15,000	750
2023-07-03	748	764	748	758	28,800	758
2023-06-30	765	765	748	748	39,200	748
2023-06-29	773	780	756	761	81,600	761
2023-06-28	788	794	786	789	181,500	789
2023-06-27	782	789	782	788	36,100	788
2023-06-26	785	790	783	785	29,900	785
2023-06-23	787	787	782	785	21,000	785
2023-06-22	781	788	781	782	30,400	782
2023-06-21	774	786	774	781	22,900	781
2023-06-20	775	778	771	774	26,500	774
2023-06-19	798	800	770	775	74,600	775
2023-06-16	793	799	793	796	10,700	796
2023-06-15	795	797	793	793	8,300	793
2023-06-14	796	798	792	795	16,100	795
2023-06-13	798	799	796	796	24,700	796
2023-06-12	798	799	795	798	13,400	798
2023-06-09	797	801	796	798	38,900	798
2023-06-08	787	796	787	794	22,600	794
2023-06-07	786	788	785	786	14,300	786
2023-06-06	782	786	780	786	11,600	786
2023-06-05	782	786	781	784	13,500	784
2023-06-02	770	778	770	776	6,000	776
2023-06-01	765	780	765	769	10,900	769
2023-05-31	768	771	764	764	11,800	764
2023-05-30	764	771	764	768	8,700	768
2023-05-29	768	769	762	762	7,900	762
2023-05-26	766	767	761	761	11,100	761
2023-05-25	766	771	762	766	8,700	766
2023-05-24	763	771	763	766	9,400	766
2023-05-23	771	772	763	764	16,500	764
2023-05-22	761	771	761	771	12,500	771
2023-05-19	767	768	761	761	14,900	761
2023-05-18	778	778	765	766	27,800	766
2023-05-17	786	789	780	780	21,100	780
2023-05-16	785	787	785	786	8,700	786
2023-05-15	795	795	785	785	25,900	785
2023-05-12	798	800	796	799	10,200	799
2023-05-11	798	799	795	798	8,500	798
2023-05-10	802	802	792	793	22,000	793
2023-05-09	785	798	785	798	26,100	798
2023-05-08	780	786	780	783	16,300	783
2023-05-02	779	781	774	778	14,400	778
2023-05-01	782	782	775	779	15,700	779
2023-04-28	781	781	771	777	33,500	777
2023-04-27	762	767	757	757	86,800	757
2023-04-26	767	770	762	762	19,800	762
2023-04-25	770	776	769	769	22,800	769
2023-04-24	765	770	764	769	11,400	769
2023-04-21	764	764	760	762	9,200	762
2023-04-20	761	764	759	762	10,400	762
2023-04-19	763	764	760	764	12,200	764
2023-04-18	763	764	759	763	15,200	763
2023-04-17	762	764	758	759	12,500	759
2023-04-14	756	764	756	762	16,600	762
2023-04-13	754	758	748	754	21,000	754
2023-04-12	741	754	739	754	28,100	754
2023-04-11	738	743	733	743	20,100	743
2023-04-10	736	739	733	738	15,400	738
2023-04-07	738	739	732	733	18,600	733
2023-04-06	740	746	738	738	16,500	738
2023-04-05	744	744	739	740	11,300	740
2023-04-04	749	749	743	744	11,600	744
2023-04-03	748	748	742	746	9,300	746
2023-03-31	750	750	738	748	10,100	748
2023-03-30	731	750	731	750	23,100	750
2023-03-29	727	738	727	738	25,400	738
2023-03-28	729	730	720	727	12,500	727
2023-03-27	726	726	723	726	7,900	726
2023-03-24	729	729	722	722	11,000	722
2023-03-23	716	725	716	723	11,000	723
2023-03-22	716	720	715	718	9,700	718
2023-03-20	717	720	710	711	11,000	711
2023-03-17	713	718	713	716	5,300	716
2023-03-16	715	717	712	715	14,600	715
2023-03-15	719	723	717	721	8,000	721
2023-03-14	723	723	714	719	17,300	719
2023-03-13	734	734	724	726	13,600	726
2023-03-10	736	738	734	734	19,700	734
2023-03-09	727	736	725	736	21,200	736
2023-03-08	723	726	721	726	12,500	726
2023-03-07	720	724	720	723	12,100	723
2023-03-06	718	725	718	724	19,200	724
2023-03-03	718	720	716	719	11,600	719
2023-03-02	719	719	714	716	8,000	716
2023-03-01	718	718	714	716	11,000	716
2023-02-28	724	724	716	718	9,400	718
2023-02-27	714	723	714	723	17,100	723
2023-02-24	712	714	712	714	6,900	714
2023-02-22	710	714	708	714	13,700	714
2023-02-21	706	710	705	710	13,400	710
2023-02-20	702	706	702	706	16,200	706
2023-02-17	701	706	701	703	13,700	703
2023-02-16	705	705	700	705	18,800	705
2023-02-15	705	705	699	701	32,400	701
2023-02-14	701	705	700	705	18,500	705
2023-02-13	702	702	698	699	48,800	699
2023-02-10	702	704	701	702	17,000	702
2023-02-09	704	704	702	702	13,900	702
2023-02-08	703	705	701	705	24,900	705
2023-02-07	705	705	701	703	17,100	703
2023-02-06	702	704	701	703	15,200	703
2023-02-03	703	703	701	701	14,900	701
2023-02-02	706	707	703	703	13,300	703
2023-02-01	707	709	703	704	19,800	704
2023-01-31	703	706	702	706	14,800	706
2023-01-30	706	707	700	700	79,800	700
2023-01-27	707	708	703	706	14,200	706
2023-01-26	709	710	703	706	26,400	706
2023-01-25	706	708	704	708	17,200	708
2023-01-24	701	706	701	706	22,500	706
2023-01-23	704	706	701	701	40,100	701
2023-01-20	704	706	703	704	10,500	704
2023-01-19	709	709	704	704	11,900	704
2023-01-18	703	711	703	709	18,000	709
2023-01-17	702	707	702	705	10,700	705
2023-01-16	703	708	701	702	27,600	702
2023-01-13	706	709	702	703	36,000	703
2023-01-12	711	712	705	706	31,100	706
2023-01-11	713	719	713	716	19,500	716
2023-01-10	707	719	707	713	20,000	713
2023-01-06	705	709	704	707	27,500	707
2023-01-05	710	710	705	705	23,100	705
2023-01-04	710	712	708	708	24,900	708

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