2904 一正蒲鉾(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 610 |
| 1993-12-20 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 | 625 |
| 1993-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-12-15 | 1,270 | 1,270 | 1,100 | 1,100 | 9,000 | 550 |
| 1993-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-11-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 1993-11-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 1993-11-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-11-04 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 635 |
| 1993-11-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-10-25 | 1,310 | 1,310 | 1,280 | 1,280 | 4,000 | 640 |
| 1993-10-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1993-10-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1993-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1993-10-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1993-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1993-09-20 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1993-09-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-09-08 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 675 |
| 1993-09-07 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 640 |
| 1993-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-08-26 | 1,350 | 1,400 | 1,350 | 1,400 | 12,000 | 700 |
| 1993-08-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1993-08-20 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 640 |
| 1993-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1993-08-11 | 1,280 | 1,280 | 1,220 | 1,220 | 3,000 | 610 |
| 1993-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1993-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1993-07-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1993-07-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1993-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1993-06-30 | 1,280 | 1,380 | 1,280 | 1,380 | 2,000 | 690 |
| 1993-06-24 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 720 |
| 1993-06-23 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 705 |
| 1993-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 725 |
| 1993-06-18 | 1,410 | 1,450 | 1,410 | 1,440 | 8,000 | 720 |
| 1993-06-17 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 690 |
| 1993-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 675 |
| 1993-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1993-06-11 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 1993-06-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1993-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-06-04 | 1,470 | 1,480 | 1,470 | 1,470 | 3,000 | 735 |
| 1993-06-03 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 1993-06-02 | 1,500 | 1,500 | 1,490 | 1,500 | 8,000 | 750 |
| 1993-06-01 | 1,340 | 1,500 | 1,340 | 1,500 | 14,000 | 750 |
| 1993-05-31 | 1,320 | 1,340 | 1,320 | 1,320 | 3,000 | 660 |
| 1993-05-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1993-05-27 | 1,300 | 1,300 | 1,280 | 1,300 | 3,000 | 650 |
| 1993-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 31,000 | 650 |
| 1993-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1993-05-21 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 655 |
| 1993-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-05-19 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 640 |
| 1993-05-14 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 630 |
| 1993-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 1993-05-07 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 625 |
| 1993-05-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1993-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1993-04-19 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 600 |
| 1993-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1993-04-13 | 1,270 | 1,340 | 1,260 | 1,340 | 5,000 | 670 |
| 1993-04-12 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 645 |
| 1993-04-09 | 1,170 | 1,230 | 1,170 | 1,230 | 10,000 | 615 |
| 1993-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1993-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-04-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1993-04-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1993-03-25 | 1,060 | 1,060 | 1,030 | 1,060 | 7,000 | 530 |
| 1993-03-24 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 530 |
| 1993-03-23 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1993-03-22 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 550 |
| 1993-03-17 | 1,120 | 1,160 | 1,100 | 1,160 | 15,000 | 580 |
| 1993-03-16 | 1,090 | 1,100 | 1,090 | 1,100 | 116,000 | 550 |
| 1993-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1993-03-12 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 545 |
| 1993-03-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-03-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1993-02-26 | 1,190 | 1,230 | 1,190 | 1,230 | 13,000 | 615 |
| 1993-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-02-18 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 520 |
| 1993-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1993-01-26 | 1,270 | 1,290 | 1,270 | 1,290 | 21,000 | 645 |
| 1993-01-25 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 625 |
| 1993-01-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1993-01-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
