2904 一正蒲鉾(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 769 | 769 | 763 | 767 | 6,600 | 767 |
| 2025-04-22 | 765 | 767 | 765 | 766 | 3,600 | 766 |
| 2025-04-21 | 768 | 769 | 766 | 767 | 3,900 | 767 |
| 2025-04-18 | 770 | 770 | 766 | 768 | 5,800 | 768 |
| 2025-04-17 | 769 | 770 | 763 | 768 | 10,100 | 768 |
| 2025-04-16 | 768 | 768 | 762 | 767 | 8,700 | 767 |
| 2025-04-15 | 765 | 769 | 763 | 768 | 11,500 | 768 |
| 2025-04-14 | 755 | 760 | 752 | 760 | 13,000 | 760 |
| 2025-04-11 | 747 | 754 | 745 | 754 | 8,000 | 754 |
| 2025-04-10 | 755 | 755 | 746 | 747 | 5,300 | 747 |
| 2025-04-09 | 744 | 748 | 740 | 745 | 6,100 | 745 |
| 2025-04-08 | 741 | 745 | 735 | 738 | 8,100 | 738 |
| 2025-04-07 | 735 | 739 | 731 | 738 | 18,200 | 738 |
| 2025-04-04 | 746 | 754 | 741 | 743 | 10,100 | 743 |
| 2025-04-03 | 747 | 755 | 745 | 750 | 7,900 | 750 |
| 2025-04-02 | 755 | 755 | 747 | 748 | 7,900 | 748 |
| 2025-04-01 | 749 | 758 | 749 | 749 | 7,500 | 749 |
| 2025-03-31 | 751 | 753 | 749 | 752 | 7,500 | 752 |
| 2025-03-28 | 751 | 756 | 751 | 752 | 4,600 | 752 |
| 2025-03-27 | 753 | 755 | 751 | 754 | 3,900 | 754 |
| 2025-03-26 | 754 | 754 | 750 | 753 | 3,600 | 753 |
| 2025-03-25 | 751 | 754 | 749 | 751 | 6,300 | 751 |
| 2025-03-24 | 750 | 750 | 748 | 749 | 6,400 | 749 |
| 2025-03-21 | 750 | 751 | 749 | 750 | 7,100 | 750 |
| 2025-03-19 | 750 | 750 | 746 | 748 | 6,000 | 748 |
| 2025-03-18 | 750 | 750 | 746 | 750 | 5,100 | 750 |
| 2025-03-17 | 747 | 750 | 746 | 746 | 6,100 | 746 |
| 2025-03-14 | 748 | 749 | 746 | 747 | 4,000 | 747 |
| 2025-03-13 | 745 | 747 | 741 | 746 | 6,900 | 746 |
| 2025-03-12 | 742 | 742 | 736 | 742 | 5,900 | 742 |
| 2025-03-11 | 735 | 745 | 733 | 734 | 13,500 | 734 |
| 2025-03-10 | 736 | 738 | 734 | 734 | 6,800 | 734 |
| 2025-03-07 | 734 | 734 | 732 | 734 | 2,700 | 734 |
| 2025-03-06 | 730 | 734 | 729 | 734 | 5,100 | 734 |
| 2025-03-05 | 729 | 732 | 729 | 732 | 4,500 | 732 |
| 2025-03-04 | 731 | 733 | 730 | 731 | 4,700 | 731 |
| 2025-03-03 | 733 | 735 | 732 | 734 | 6,100 | 734 |
| 2025-02-28 | 735 | 735 | 731 | 734 | 3,700 | 734 |
| 2025-02-27 | 731 | 735 | 730 | 735 | 9,600 | 735 |
| 2025-02-26 | 735 | 735 | 731 | 731 | 2,500 | 731 |
| 2025-02-25 | 733 | 735 | 730 | 735 | 5,200 | 735 |
| 2025-02-21 | 732 | 734 | 730 | 732 | 7,700 | 732 |
| 2025-02-20 | 733 | 734 | 730 | 730 | 6,500 | 730 |
| 2025-02-19 | 733 | 733 | 731 | 731 | 5,000 | 731 |
| 2025-02-18 | 735 | 735 | 731 | 733 | 4,300 | 733 |
| 2025-02-17 | 734 | 735 | 732 | 735 | 4,200 | 735 |
| 2025-02-14 | 734 | 735 | 732 | 734 | 5,500 | 734 |
| 2025-02-13 | 734 | 735 | 732 | 734 | 3,500 | 734 |
| 2025-02-12 | 732 | 734 | 732 | 734 | 4,100 | 734 |
| 2025-02-10 | 731 | 733 | 730 | 733 | 4,400 | 733 |
| 2025-02-07 | 732 | 735 | 730 | 733 | 5,500 | 733 |
| 2025-02-06 | 727 | 732 | 727 | 731 | 4,900 | 731 |
| 2025-02-05 | 729 | 731 | 729 | 729 | 2,400 | 729 |
| 2025-02-04 | 729 | 730 | 728 | 729 | 2,600 | 729 |
| 2025-02-03 | 730 | 730 | 723 | 728 | 9,100 | 728 |
| 2025-01-31 | 725 | 729 | 721 | 725 | 17,900 | 725 |
| 2025-01-30 | 732 | 733 | 705 | 705 | 153,800 | 705 |
| 2025-01-29 | 736 | 738 | 734 | 734 | 24,900 | 734 |
| 2025-01-28 | 738 | 740 | 736 | 736 | 9,000 | 736 |
| 2025-01-27 | 738 | 741 | 736 | 737 | 8,400 | 737 |
| 2025-01-24 | 738 | 742 | 737 | 737 | 5,400 | 737 |
| 2025-01-23 | 741 | 743 | 738 | 738 | 2,800 | 738 |
| 2025-01-22 | 738 | 742 | 737 | 742 | 5,400 | 742 |
| 2025-01-21 | 737 | 741 | 736 | 738 | 5,100 | 738 |
| 2025-01-20 | 737 | 742 | 737 | 737 | 5,500 | 737 |
| 2025-01-17 | 737 | 742 | 737 | 737 | 8,400 | 737 |
| 2025-01-16 | 740 | 742 | 737 | 737 | 12,800 | 737 |
| 2025-01-15 | 740 | 746 | 740 | 742 | 6,200 | 742 |
| 2025-01-14 | 740 | 745 | 738 | 745 | 10,600 | 745 |
| 2025-01-10 | 740 | 740 | 737 | 738 | 10,500 | 738 |
| 2025-01-09 | 741 | 743 | 740 | 740 | 6,700 | 740 |
| 2025-01-08 | 740 | 743 | 740 | 741 | 5,500 | 741 |
| 2025-01-07 | 742 | 744 | 740 | 741 | 9,000 | 741 |
| 2025-01-06 | 745 | 747 | 741 | 741 | 9,600 | 741 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株