2904 一正蒲鉾(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 762 | 767 | 760 | 764 | 6,200 | 764 |
| 2024-07-25 | 761 | 765 | 760 | 761 | 22,700 | 761 |
| 2024-07-24 | 765 | 765 | 761 | 761 | 9,300 | 761 |
| 2024-07-23 | 765 | 769 | 761 | 769 | 9,700 | 769 |
| 2024-07-22 | 765 | 766 | 761 | 766 | 5,400 | 766 |
| 2024-07-19 | 765 | 768 | 763 | 765 | 5,100 | 765 |
| 2024-07-18 | 763 | 770 | 758 | 769 | 18,000 | 769 |
| 2024-07-17 | 761 | 765 | 758 | 764 | 14,100 | 764 |
| 2024-07-16 | 761 | 762 | 758 | 758 | 13,800 | 758 |
| 2024-07-12 | 760 | 763 | 758 | 758 | 8,200 | 758 |
| 2024-07-11 | 760 | 762 | 758 | 760 | 11,700 | 760 |
| 2024-07-10 | 765 | 765 | 758 | 759 | 10,000 | 759 |
| 2024-07-09 | 761 | 763 | 758 | 760 | 23,500 | 760 |
| 2024-07-08 | 771 | 771 | 765 | 765 | 17,300 | 765 |
| 2024-07-05 | 770 | 771 | 766 | 770 | 13,000 | 770 |
| 2024-07-04 | 770 | 770 | 765 | 766 | 14,400 | 766 |
| 2024-07-03 | 768 | 771 | 766 | 767 | 22,600 | 767 |
| 2024-07-02 | 767 | 767 | 761 | 767 | 11,700 | 767 |
| 2024-07-01 | 767 | 767 | 757 | 762 | 24,300 | 762 |
| 2024-06-28 | 765 | 766 | 758 | 766 | 30,400 | 766 |
| 2024-06-27 | 766 | 767 | 752 | 759 | 66,100 | 759 |
| 2024-06-26 | 775 | 777 | 768 | 773 | 143,900 | 773 |
| 2024-06-25 | 775 | 777 | 765 | 772 | 67,200 | 772 |
| 2024-06-24 | 778 | 778 | 769 | 773 | 43,200 | 773 |
| 2024-06-21 | 770 | 775 | 766 | 769 | 52,100 | 769 |
| 2024-06-20 | 768 | 770 | 766 | 766 | 11,800 | 766 |
| 2024-06-19 | 770 | 770 | 766 | 766 | 12,400 | 766 |
| 2024-06-18 | 768 | 773 | 767 | 767 | 18,300 | 767 |
| 2024-06-17 | 768 | 769 | 765 | 767 | 14,100 | 767 |
| 2024-06-14 | 765 | 775 | 765 | 768 | 15,200 | 768 |
| 2024-06-13 | 765 | 770 | 765 | 768 | 9,000 | 768 |
| 2024-06-12 | 768 | 771 | 766 | 768 | 14,400 | 768 |
| 2024-06-11 | 774 | 777 | 768 | 768 | 24,400 | 768 |
| 2024-06-10 | 775 | 777 | 774 | 774 | 14,700 | 774 |
| 2024-06-07 | 771 | 779 | 771 | 775 | 23,300 | 775 |
| 2024-06-06 | 772 | 774 | 771 | 771 | 13,900 | 771 |
| 2024-06-05 | 772 | 775 | 770 | 771 | 11,600 | 771 |
| 2024-06-04 | 773 | 775 | 770 | 772 | 7,900 | 772 |
| 2024-06-03 | 765 | 771 | 765 | 771 | 11,900 | 771 |
| 2024-05-31 | 761 | 772 | 760 | 765 | 12,500 | 765 |
| 2024-05-30 | 761 | 761 | 758 | 759 | 13,800 | 759 |
| 2024-05-29 | 765 | 765 | 760 | 761 | 10,600 | 761 |
| 2024-05-28 | 770 | 770 | 762 | 765 | 13,600 | 765 |
| 2024-05-27 | 776 | 776 | 764 | 766 | 15,700 | 766 |
| 2024-05-24 | 761 | 774 | 760 | 770 | 17,100 | 770 |
| 2024-05-23 | 768 | 768 | 761 | 761 | 7,700 | 761 |
| 2024-05-22 | 764 | 780 | 760 | 761 | 22,500 | 761 |
| 2024-05-21 | 774 | 775 | 762 | 762 | 23,200 | 762 |
| 2024-05-20 | 767 | 779 | 761 | 775 | 27,800 | 775 |
| 2024-05-17 | 770 | 770 | 761 | 762 | 11,500 | 762 |
| 2024-05-16 | 767 | 770 | 759 | 770 | 21,100 | 770 |
| 2024-05-15 | 760 | 767 | 759 | 766 | 21,100 | 766 |
| 2024-05-14 | 760 | 760 | 753 | 760 | 15,700 | 760 |
| 2024-05-13 | 760 | 760 | 755 | 760 | 12,300 | 760 |
| 2024-05-10 | 759 | 759 | 756 | 759 | 6,700 | 759 |
| 2024-05-09 | 755 | 757 | 754 | 756 | 6,100 | 756 |
| 2024-05-08 | 754 | 758 | 754 | 755 | 8,900 | 755 |
| 2024-05-07 | 758 | 758 | 752 | 752 | 9,800 | 752 |
| 2024-05-02 | 755 | 755 | 751 | 752 | 5,300 | 752 |
| 2024-05-01 | 753 | 756 | 751 | 752 | 8,500 | 752 |
| 2024-04-30 | 750 | 753 | 750 | 751 | 9,000 | 751 |
| 2024-04-26 | 757 | 757 | 743 | 743 | 62,600 | 743 |
| 2024-04-25 | 763 | 763 | 756 | 758 | 8,900 | 758 |
| 2024-04-24 | 759 | 765 | 759 | 762 | 13,600 | 762 |
| 2024-04-23 | 758 | 760 | 755 | 755 | 6,700 | 755 |
| 2024-04-22 | 751 | 759 | 750 | 758 | 11,800 | 758 |
| 2024-04-19 | 754 | 760 | 748 | 754 | 27,600 | 754 |
| 2024-04-18 | 750 | 753 | 749 | 752 | 8,000 | 752 |
| 2024-04-17 | 755 | 755 | 750 | 750 | 8,100 | 750 |
| 2024-04-16 | 754 | 754 | 750 | 750 | 8,700 | 750 |
| 2024-04-15 | 757 | 758 | 751 | 752 | 10,600 | 752 |
| 2024-04-12 | 759 | 759 | 753 | 756 | 7,800 | 756 |
| 2024-04-11 | 757 | 757 | 753 | 755 | 10,000 | 755 |
| 2024-04-10 | 748 | 760 | 748 | 759 | 21,600 | 759 |
| 2024-04-09 | 752 | 754 | 750 | 752 | 10,300 | 752 |
| 2024-04-08 | 758 | 758 | 750 | 753 | 10,500 | 753 |
| 2024-04-05 | 753 | 754 | 749 | 751 | 8,500 | 751 |
| 2024-04-04 | 752 | 755 | 748 | 753 | 11,600 | 753 |
| 2024-04-03 | 746 | 755 | 746 | 751 | 9,400 | 751 |
| 2024-04-02 | 755 | 756 | 745 | 745 | 21,000 | 745 |
| 2024-04-01 | 760 | 761 | 755 | 755 | 13,400 | 755 |
| 2024-03-29 | 760 | 760 | 753 | 759 | 8,500 | 759 |
| 2024-03-28 | 755 | 759 | 751 | 751 | 11,100 | 751 |
| 2024-03-27 | 755 | 756 | 748 | 751 | 13,600 | 751 |
| 2024-03-26 | 743 | 755 | 743 | 750 | 15,900 | 750 |
| 2024-03-25 | 763 | 763 | 729 | 743 | 73,100 | 743 |
| 2024-03-22 | 748 | 763 | 748 | 763 | 21,800 | 763 |
| 2024-03-21 | 751 | 755 | 749 | 754 | 16,500 | 754 |
| 2024-03-19 | 747 | 749 | 745 | 749 | 6,300 | 749 |
| 2024-03-18 | 750 | 751 | 746 | 749 | 10,600 | 749 |
| 2024-03-15 | 745 | 749 | 744 | 749 | 7,200 | 749 |
| 2024-03-14 | 741 | 745 | 740 | 744 | 6,400 | 744 |
| 2024-03-13 | 744 | 744 | 739 | 739 | 8,100 | 739 |
| 2024-03-12 | 740 | 742 | 735 | 742 | 10,700 | 742 |
| 2024-03-11 | 744 | 744 | 733 | 737 | 28,900 | 737 |
| 2024-03-08 | 739 | 744 | 739 | 742 | 11,800 | 742 |
| 2024-03-07 | 742 | 745 | 740 | 742 | 7,000 | 742 |
| 2024-03-06 | 740 | 745 | 740 | 742 | 9,900 | 742 |
| 2024-03-05 | 744 | 747 | 740 | 744 | 9,400 | 744 |
| 2024-03-04 | 749 | 749 | 740 | 740 | 15,900 | 740 |
| 2024-03-01 | 745 | 749 | 742 | 749 | 8,700 | 749 |
| 2024-02-29 | 747 | 749 | 743 | 745 | 11,200 | 745 |
| 2024-02-28 | 747 | 755 | 747 | 747 | 11,200 | 747 |
| 2024-02-27 | 752 | 754 | 747 | 751 | 10,100 | 751 |
| 2024-02-26 | 768 | 768 | 745 | 745 | 29,500 | 745 |
| 2024-02-22 | 745 | 755 | 741 | 755 | 26,100 | 755 |
| 2024-02-21 | 741 | 745 | 741 | 742 | 5,800 | 742 |
| 2024-02-20 | 741 | 745 | 740 | 744 | 5,400 | 744 |
| 2024-02-19 | 746 | 746 | 740 | 741 | 10,900 | 741 |
| 2024-02-16 | 737 | 743 | 736 | 743 | 8,500 | 743 |
| 2024-02-15 | 743 | 743 | 735 | 737 | 16,700 | 737 |
| 2024-02-14 | 741 | 745 | 736 | 736 | 12,300 | 736 |
| 2024-02-13 | 749 | 753 | 739 | 740 | 37,600 | 740 |
| 2024-02-09 | 738 | 750 | 738 | 746 | 32,400 | 746 |
| 2024-02-08 | 742 | 744 | 737 | 742 | 14,500 | 742 |
| 2024-02-07 | 742 | 742 | 736 | 738 | 16,000 | 738 |
| 2024-02-06 | 737 | 741 | 735 | 737 | 16,400 | 737 |
| 2024-02-05 | 736 | 738 | 732 | 735 | 16,800 | 735 |
| 2024-02-02 | 731 | 736 | 731 | 736 | 10,200 | 736 |
| 2024-02-01 | 733 | 736 | 731 | 731 | 10,300 | 731 |
| 2024-01-31 | 731 | 735 | 729 | 732 | 15,500 | 732 |
| 2024-01-30 | 741 | 741 | 728 | 728 | 95,300 | 728 |
| 2024-01-29 | 738 | 740 | 735 | 740 | 12,100 | 740 |
| 2024-01-26 | 733 | 737 | 733 | 733 | 23,500 | 733 |
| 2024-01-25 | 738 | 738 | 733 | 733 | 13,200 | 733 |
| 2024-01-24 | 739 | 739 | 733 | 733 | 11,100 | 733 |
| 2024-01-23 | 740 | 740 | 735 | 735 | 15,700 | 735 |
| 2024-01-22 | 735 | 739 | 735 | 739 | 14,200 | 739 |
| 2024-01-19 | 734 | 735 | 733 | 733 | 15,200 | 733 |
| 2024-01-18 | 735 | 736 | 733 | 733 | 13,500 | 733 |
| 2024-01-17 | 737 | 740 | 735 | 735 | 13,600 | 735 |
| 2024-01-16 | 741 | 741 | 732 | 736 | 19,700 | 736 |
| 2024-01-15 | 747 | 747 | 738 | 740 | 12,900 | 740 |
| 2024-01-12 | 751 | 751 | 733 | 736 | 35,500 | 736 |
| 2024-01-11 | 754 | 754 | 748 | 751 | 11,800 | 751 |
| 2024-01-10 | 755 | 755 | 750 | 750 | 12,800 | 750 |
| 2024-01-09 | 755 | 756 | 752 | 754 | 10,700 | 754 |
| 2024-01-05 | 750 | 751 | 745 | 750 | 7,900 | 750 |
| 2024-01-04 | 741 | 749 | 740 | 749 | 15,200 | 749 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
