2904 一正蒲鉾(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 575 |
| 1996-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 565 |
| 1996-12-19 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 570 |
| 1996-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1996-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1996-11-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1996-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1996-10-29 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 | 550 |
| 1996-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 110,000 | 515 |
| 1996-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1996-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 1996-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1996-09-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1996-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1996-09-11 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1996-09-10 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1996-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1996-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1996-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1996-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1996-08-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1996-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1996-08-01 | 1,170 | 1,190 | 1,140 | 1,150 | 9,000 | 575 |
| 1996-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1996-07-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1996-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 570 |
| 1996-07-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1996-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1996-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1996-07-03 | 1,080 | 1,140 | 1,080 | 1,140 | 2,000 | 570 |
| 1996-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1996-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1996-06-20 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-06-18 | 1,250 | 1,250 | 1,240 | 1,250 | 5,000 | 625 |
| 1996-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1996-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-05-24 | 1,290 | 1,300 | 1,250 | 1,250 | 17,000 | 625 |
| 1996-05-23 | 1,180 | 1,300 | 1,180 | 1,290 | 37,000 | 645 |
| 1996-05-22 | 1,050 | 1,140 | 1,050 | 1,140 | 15,000 | 570 |
| 1996-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 510 |
| 1996-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-05-16 | 990 | 1,000 | 990 | 1,000 | 8,000 | 500 |
| 1996-05-14 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 1996-05-09 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-04-26 | 977 | 977 | 977 | 977 | 1,000 | 488.50 |
| 1996-04-25 | 977 | 977 | 977 | 977 | 2,000 | 488.50 |
| 1996-04-22 | 977 | 977 | 977 | 977 | 2,000 | 488.50 |
| 1996-04-17 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 1996-04-16 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1996-04-05 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-04-01 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-03-25 | 958 | 958 | 958 | 958 | 1,000 | 479 |
| 1996-03-22 | 957 | 957 | 957 | 957 | 2,000 | 478.50 |
| 1996-03-21 | 957 | 957 | 957 | 957 | 3,000 | 478.50 |
| 1996-03-05 | 961 | 961 | 961 | 961 | 16,000 | 480.50 |
| 1996-02-23 | 990 | 990 | 989 | 989 | 13,000 | 494.50 |
| 1996-02-20 | 985 | 990 | 985 | 990 | 3,000 | 495 |
| 1996-02-06 | 990 | 990 | 990 | 990 | 20,000 | 495 |
| 1996-01-25 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 1996-01-22 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1996-01-10 | 923 | 923 | 923 | 923 | 1,000 | 461.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
