2904 一正蒲鉾(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 999 | 999 | 999 | 999 | 4,000 | 499.50 |
| 1995-12-22 | 985 | 985 | 985 | 985 | 10,000 | 492.50 |
| 1995-12-20 | 995 | 995 | 995 | 995 | 3,000 | 497.50 |
| 1995-12-19 | 980 | 999 | 980 | 990 | 29,000 | 495 |
| 1995-11-24 | 999 | 999 | 999 | 999 | 5,000 | 499.50 |
| 1995-10-27 | 920 | 940 | 920 | 940 | 3,000 | 470 |
| 1995-10-25 | 940 | 950 | 940 | 950 | 8,000 | 475 |
| 1995-10-20 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1995-10-13 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-10-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-10-06 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1995-10-05 | 844 | 844 | 844 | 844 | 7,000 | 422 |
| 1995-09-25 | 940 | 940 | 940 | 940 | 8,000 | 470 |
| 1995-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-09-19 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-09-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-04 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-01 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-08-25 | 965 | 990 | 965 | 990 | 4,000 | 495 |
| 1995-08-21 | 940 | 990 | 940 | 990 | 3,000 | 495 |
| 1995-08-08 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1995-07-25 | 899 | 950 | 899 | 950 | 3,000 | 475 |
| 1995-07-21 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1995-07-17 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-07-14 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1995-06-26 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-06-23 | 1,000 | 1,030 | 1,000 | 1,030 | 53,000 | 515 |
| 1995-06-22 | 945 | 980 | 945 | 980 | 2,000 | 490 |
| 1995-06-21 | 835 | 940 | 835 | 940 | 7,000 | 470 |
| 1995-06-20 | 845 | 845 | 845 | 845 | 3,000 | 422.50 |
| 1995-05-25 | 958 | 989 | 958 | 989 | 4,000 | 494.50 |
| 1995-05-22 | 995 | 995 | 995 | 995 | 3,000 | 497.50 |
| 1995-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1995-05-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-04-28 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-04-25 | 999 | 1,000 | 999 | 1,000 | 4,000 | 500 |
| 1995-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 500 |
| 1995-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-02-20 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 565 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-02-14 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1995-02-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1995-01-25 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
| 1995-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-01-20 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 640 |
| 1995-01-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1995-01-12 | 1,260 | 1,310 | 1,260 | 1,280 | 36,000 | 640 |
| 1995-01-11 | 1,230 | 1,240 | 1,200 | 1,240 | 13,000 | 620 |
| 1995-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
