2904 一正蒲鉾(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-246406406406402,000320
1999-12-206306406306404,000320
1999-12-156306306306306,000315
1999-11-306286286286281,000314
1999-11-296306306296293,000314.50
1999-11-255905905905901,000295
1999-11-245905905905902,000295
1999-11-105905905905901,000295
1999-10-266406406406401,000320
1999-10-256356356356356,000317.50
1999-10-206256356256357,000317.50
1999-10-056256256256251,000312.50
1999-09-306256256256251,000312.50
1999-09-2764964964964910,000324.50
1999-09-246506506506502,000325
1999-09-216506506506504,000325
1999-09-176306306306301,000315
1999-09-14600650600600104,000300
1999-09-13600600600600100,000300
1999-09-106006006006001,000300
1999-09-026596596596591,000329.50
1999-08-306006006006001,000300
1999-08-256796795905902,000295
1999-08-246806866806863,000343
1999-08-206626626626621,000331
1999-08-176506506506501,000325
1999-08-036806806806801,000340
1999-07-237007007007002,000350
1999-07-227007007007004,000350
1999-06-307007007007004,000350
1999-06-257007007007001,000350
1999-06-247007007007005,000350
1999-06-227007007007001,000350
1999-06-217007007007004,000350
1999-06-167007007007006,000350
1999-06-157007007007004,000350
1999-06-147007006996994,000349.50
1999-06-116996996996991,000349.50
1999-05-317007007007001,000350
1999-05-257007007007002,000350
1999-05-206857006857004,000350
1999-05-176856856856852,000342.50
1999-05-136856856856854,000342.50
1999-04-287007007007001,000350
1999-04-277007007007005,000350
1999-04-217237237237234,000361.50
1999-04-147387387387381,000369
1999-04-127607607607601,000380
1999-03-317607607607601,000380
1999-03-247607607607601,000380
1999-03-237487507487503,000375
1999-03-177387387387381,000369
1999-03-1673873873873850,000369
1999-03-1573873873873850,000369
1999-03-0473873873873850,000369
1999-03-0373973973873855,000369
1999-03-0273973973973916,000369.50
1999-02-267397397397391,000369.50
1999-02-257297297297291,000364.50
1999-02-247297297297291,000364.50
1999-02-228298298298293,000414.50
1999-01-258388388388382,000419
1999-01-208308308308303,000415

分割・併合履歴 : [2015-03-27]1株→2株 [1989-06-27]1株→1.1株