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 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1999-12-20 | 630 | 640 | 630 | 640 | 4,000 | 320 |
| 1999-12-15 | 630 | 630 | 630 | 630 | 6,000 | 315 |
| 1999-11-30 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 1999-11-29 | 630 | 630 | 629 | 629 | 3,000 | 314.50 |
| 1999-11-25 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1999-11-24 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1999-11-10 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1999-10-26 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1999-10-25 | 635 | 635 | 635 | 635 | 6,000 | 317.50 |
| 1999-10-20 | 625 | 635 | 625 | 635 | 7,000 | 317.50 |
| 1999-10-05 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1999-09-30 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1999-09-27 | 649 | 649 | 649 | 649 | 10,000 | 324.50 |
| 1999-09-24 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1999-09-21 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1999-09-17 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1999-09-14 | 600 | 650 | 600 | 600 | 104,000 | 300 |
| 1999-09-13 | 600 | 600 | 600 | 600 | 100,000 | 300 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-09-02 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 1999-08-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-08-25 | 679 | 679 | 590 | 590 | 2,000 | 295 |
| 1999-08-24 | 680 | 686 | 680 | 686 | 3,000 | 343 |
| 1999-08-20 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 1999-08-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1999-08-03 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1999-07-23 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1999-07-22 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1999-06-30 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1999-06-25 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-06-24 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1999-06-22 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-06-21 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1999-06-16 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1999-06-15 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1999-06-14 | 700 | 700 | 699 | 699 | 4,000 | 349.50 |
| 1999-06-11 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1999-05-31 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-05-25 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1999-05-20 | 685 | 700 | 685 | 700 | 4,000 | 350 |
| 1999-05-17 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 1999-05-13 | 685 | 685 | 685 | 685 | 4,000 | 342.50 |
| 1999-04-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-04-27 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1999-04-21 | 723 | 723 | 723 | 723 | 4,000 | 361.50 |
| 1999-04-14 | 738 | 738 | 738 | 738 | 1,000 | 369 |
| 1999-04-12 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-03-31 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-03-24 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-03-23 | 748 | 750 | 748 | 750 | 3,000 | 375 |
| 1999-03-17 | 738 | 738 | 738 | 738 | 1,000 | 369 |
| 1999-03-16 | 738 | 738 | 738 | 738 | 50,000 | 369 |
| 1999-03-15 | 738 | 738 | 738 | 738 | 50,000 | 369 |
| 1999-03-04 | 738 | 738 | 738 | 738 | 50,000 | 369 |
| 1999-03-03 | 739 | 739 | 738 | 738 | 55,000 | 369 |
| 1999-03-02 | 739 | 739 | 739 | 739 | 16,000 | 369.50 |
| 1999-02-26 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 1999-02-25 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1999-02-24 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1999-02-22 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
| 1999-01-25 | 838 | 838 | 838 | 838 | 2,000 | 419 |
| 1999-01-20 | 830 | 830 | 830 | 830 | 3,000 | 415 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
