2904 一正蒲鉾(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 630 |
| 1994-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1994-12-20 | 1,170 | 1,230 | 1,170 | 1,230 | 2,000 | 615 |
| 1994-12-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1994-12-15 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 625 |
| 1994-12-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1994-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1994-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1994-12-06 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 625 |
| 1994-11-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1994-11-21 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 660 |
| 1994-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1994-11-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1994-11-04 | 1,300 | 1,340 | 1,300 | 1,340 | 2,000 | 670 |
| 1994-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1994-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1994-10-25 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 660 |
| 1994-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1994-10-20 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1994-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1994-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1994-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1994-09-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1994-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-09-20 | 1,450 | 1,450 | 1,360 | 1,420 | 4,000 | 710 |
| 1994-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1994-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 735 |
| 1994-09-14 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 1994-09-13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 1994-09-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1994-09-09 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 750 |
| 1994-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 1994-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1994-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-08-30 | 1,500 | 1,510 | 1,490 | 1,500 | 9,000 | 750 |
| 1994-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1994-08-26 | 1,540 | 1,540 | 1,500 | 1,500 | 10,000 | 750 |
| 1994-08-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1994-08-24 | 1,550 | 1,550 | 1,510 | 1,520 | 9,000 | 760 |
| 1994-08-23 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 755 |
| 1994-08-22 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 755 |
| 1994-08-19 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 | 750 |
| 1994-08-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1994-08-16 | 1,510 | 1,540 | 1,500 | 1,500 | 6,000 | 750 |
| 1994-08-15 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 755 |
| 1994-08-12 | 1,500 | 1,530 | 1,480 | 1,530 | 13,000 | 765 |
| 1994-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1994-08-10 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 750 |
| 1994-08-08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1994-08-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1994-08-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1994-08-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1994-08-01 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 750 |
| 1994-07-29 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 750 |
| 1994-07-27 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 745 |
| 1994-07-26 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 745 |
| 1994-07-25 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 750 |
| 1994-07-22 | 1,490 | 1,500 | 1,490 | 1,490 | 9,000 | 745 |
| 1994-07-21 | 1,470 | 1,500 | 1,470 | 1,490 | 20,000 | 745 |
| 1994-07-20 | 1,460 | 1,470 | 1,450 | 1,470 | 7,000 | 735 |
| 1994-07-19 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 725 |
| 1994-07-18 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 735 |
| 1994-07-15 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1994-07-14 | 1,450 | 1,460 | 1,450 | 1,450 | 5,000 | 725 |
| 1994-07-13 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 725 |
| 1994-07-12 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 720 |
| 1994-07-11 | 1,450 | 1,460 | 1,440 | 1,460 | 7,000 | 730 |
| 1994-07-08 | 1,420 | 1,450 | 1,410 | 1,450 | 7,000 | 725 |
| 1994-07-07 | 1,460 | 1,460 | 1,410 | 1,410 | 4,000 | 705 |
| 1994-07-06 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 1994-07-05 | 1,410 | 1,480 | 1,410 | 1,480 | 11,000 | 740 |
| 1994-07-04 | 1,410 | 1,410 | 1,400 | 1,400 | 10,000 | 700 |
| 1994-07-01 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 | 720 |
| 1994-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1994-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1994-06-28 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 690 |
| 1994-06-24 | 1,380 | 1,400 | 1,380 | 1,390 | 18,000 | 695 |
| 1994-06-23 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 | 690 |
| 1994-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1994-06-21 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 675 |
| 1994-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 665 |
| 1994-06-17 | 1,320 | 1,350 | 1,320 | 1,320 | 7,000 | 660 |
| 1994-06-16 | 1,290 | 1,300 | 1,280 | 1,300 | 6,000 | 650 |
| 1994-06-15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 635 |
| 1994-06-14 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 635 |
| 1994-06-13 | 1,260 | 1,300 | 1,250 | 1,300 | 9,000 | 650 |
| 1994-06-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1994-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-06-03 | 1,250 | 1,250 | 1,160 | 1,160 | 7,000 | 580 |
| 1994-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1994-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1994-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1994-05-24 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 640 |
| 1994-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1994-05-20 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 640 |
| 1994-04-25 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 600 |
| 1994-04-20 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 615 |
| 1994-04-19 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 615 |
| 1994-04-15 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 625 |
| 1994-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1994-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-04-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1994-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1994-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1994-03-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1994-03-25 | 1,300 | 1,350 | 1,300 | 1,350 | 39,000 | 675 |
| 1994-03-22 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1994-02-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1994-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1994-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 725 |
| 1994-02-17 | 1,380 | 1,430 | 1,380 | 1,430 | 9,000 | 715 |
| 1994-02-16 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 695 |
| 1994-02-15 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 700 |
| 1994-02-14 | 1,350 | 1,390 | 1,350 | 1,390 | 70,000 | 695 |
| 1994-02-10 | 1,310 | 1,400 | 1,310 | 1,370 | 9,000 | 685 |
| 1994-02-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1994-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 650 |
| 1994-01-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1994-01-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1994-01-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1994-01-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
