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
2022-06-24	824	831	820	820	37,200	820
2022-06-23	825	834	821	824	37,400	824
2022-06-22	817	836	816	830	45,000	830
2022-06-21	816	825	816	820	24,900	820
2022-06-20	820	822	814	815	35,400	815
2022-06-17	800	835	798	820	82,000	820
2022-06-16	801	815	801	807	18,100	807
2022-06-15	812	819	800	800	29,400	800
2022-06-14	820	826	816	817	22,400	817
2022-06-13	829	836	826	826	21,900	826
2022-06-10	836	841	834	834	46,600	834
2022-06-09	845	848	839	846	21,800	846
2022-06-08	840	858	840	849	21,200	849
2022-06-07	839	845	838	843	19,200	843
2022-06-06	829	843	826	840	24,000	840
2022-06-03	834	836	830	830	32,300	830
2022-06-02	831	841	831	836	10,000	836
2022-06-01	830	840	830	840	12,800	840
2022-05-31	830	835	827	832	18,000	832
2022-05-30	822	837	821	824	30,300	824
2022-05-27	830	830	815	822	31,600	822
2022-05-26	833	833	825	828	10,600	828
2022-05-25	831	831	822	831	9,700	831
2022-05-24	831	833	820	822	12,800	822
2022-05-23	820	836	820	836	15,500	836
2022-05-20	804	823	804	820	19,000	820
2022-05-19	800	817	800	813	17,800	813
2022-05-18	832	832	812	819	21,600	819
2022-05-17	828	835	821	835	10,200	835
2022-05-16	830	833	820	821	14,500	821
2022-05-13	819	843	819	838	18,900	838
2022-05-12	815	828	813	819	9,400	819
2022-05-11	812	822	812	815	9,100	815
2022-05-10	811	822	810	817	9,600	817
2022-05-09	831	831	812	812	16,800	812
2022-05-06	840	840	821	827	11,900	827
2022-05-02	831	837	823	834	7,100	834
2022-04-28	810	833	810	831	19,000	831
2022-04-27	801	825	801	804	33,300	804
2022-04-26	810	817	806	817	7,200	817
2022-04-25	812	818	810	810	11,400	810
2022-04-22	811	826	811	815	15,600	815
2022-04-21	815	826	815	826	9,600	826
2022-04-20	802	818	800	816	13,600	816
2022-04-19	817	817	804	806	13,100	806
2022-04-18	820	820	802	803	13,400	803
2022-04-15	837	837	817	819	11,400	819
2022-04-14	827	835	821	835	10,100	835
2022-04-13	810	818	809	818	11,700	818
2022-04-12	835	835	816	816	16,200	816
2022-04-11	838	844	830	842	17,700	842
2022-04-08	828	838	823	827	15,000	827
2022-04-07	836	837	822	828	9,800	828
2022-04-06	868	869	840	840	18,500	840
2022-04-05	873	873	864	865	12,100	865
2022-04-04	846	864	845	864	10,700	864
2022-04-01	845	845	827	841	15,600	841
2022-03-31	885	885	841	845	30,800	845
2022-03-30	871	874	856	874	26,900	874
2022-03-29	858	865	848	865	22,900	865
2022-03-28	849	852	838	849	15,500	849
2022-03-25	846	853	838	850	15,300	850
2022-03-24	844	849	833	849	9,600	849
2022-03-23	843	847	837	844	19,600	844
2022-03-22	843	843	827	832	18,400	832
2022-03-18	837	846	831	842	15,900	842
2022-03-17	830	839	821	839	14,400	839
2022-03-16	835	835	820	823	15,700	823
2022-03-15	822	830	819	830	13,200	830
2022-03-14	820	834	817	822	13,500	822
2022-03-11	793	821	792	820	19,900	820
2022-03-10	793	818	789	818	24,900	818
2022-03-09	789	795	772	772	16,000	772
2022-03-08	795	798	779	784	19,100	784
2022-03-07	809	809	786	796	25,500	796
2022-03-04	800	803	794	799	9,400	799
2022-03-03	799	804	796	801	7,400	801
2022-03-02	801	809	800	800	17,900	800
2022-03-01	802	825	802	821	25,700	821
2022-02-28	796	809	793	805	25,800	805
2022-02-25	791	795	781	795	6,900	795
2022-02-24	791	791	782	791	13,700	791
2022-02-22	795	799	791	793	6,100	793
2022-02-21	784	797	782	797	8,000	797
2022-02-18	794	795	789	790	6,300	790
2022-02-17	787	798	787	794	5,000	794
2022-02-16	789	789	782	789	12,100	789
2022-02-15	774	789	774	785	21,200	785
2022-02-14	778	780	768	772	13,700	772
2022-02-10	768	783	768	778	24,800	778
2022-02-09	772	775	768	768	13,600	768
2022-02-08	777	785	772	772	12,800	772
2022-02-07	786	786	774	776	20,000	776
2022-02-04	785	789	773	785	22,900	785
2022-02-03	803	804	785	788	14,000	788
2022-02-02	775	803	775	803	53,400	803
2022-02-01	774	781	768	777	23,700	777
2022-01-31	725	778	725	778	65,600	778
2022-01-28	723	729	708	721	125,400	721
2022-01-27	746	749	718	724	58,100	724
2022-01-26	747	754	746	749	22,000	749
2022-01-25	765	765	743	747	27,400	747
2022-01-24	760	773	757	773	28,700	773
2022-01-21	750	760	741	759	31,800	759
2022-01-20	742	761	742	750	32,000	750
2022-01-19	763	763	741	743	49,800	743
2022-01-18	761	773	761	763	25,900	763
2022-01-17	779	781	763	768	41,800	768
2022-01-14	784	784	768	777	38,300	777
2022-01-13	788	788	778	779	36,200	779
2022-01-12	798	798	787	788	33,100	788
2022-01-11	800	800	784	798	34,200	798
2022-01-07	810	810	797	801	28,700	801
2022-01-06	810	814	800	800	21,600	800
2022-01-05	815	818	804	817	40,500	817
2022-01-04	811	819	806	819	27,800	819

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