2904 一正蒲鉾(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2000-12-25 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2000-12-20 | 585 | 585 | 585 | 585 | 5,000 | 292.50 |
| 2000-12-15 | 599 | 599 | 599 | 599 | 5,000 | 299.50 |
| 2000-12-04 | 588 | 602 | 588 | 602 | 10,000 | 301 |
| 2000-11-30 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2000-11-24 | 568 | 568 | 568 | 568 | 3,000 | 284 |
| 2000-11-20 | 568 | 568 | 568 | 568 | 7,000 | 284 |
| 2000-11-14 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2000-11-09 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2000-11-08 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2000-11-07 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2000-10-20 | 568 | 568 | 568 | 568 | 4,000 | 284 |
| 2000-09-25 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-09-21 | 583 | 583 | 583 | 583 | 5,000 | 291.50 |
| 2000-09-20 | 583 | 583 | 583 | 583 | 6,000 | 291.50 |
| 2000-08-31 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-08-25 | 594 | 594 | 594 | 594 | 2,000 | 297 |
| 2000-08-21 | 595 | 595 | 595 | 595 | 4,000 | 297.50 |
| 2000-07-31 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 2000-07-25 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2000-07-21 | 599 | 599 | 599 | 599 | 4,000 | 299.50 |
| 2000-06-26 | 600 | 600 | 600 | 600 | 15,000 | 300 |
| 2000-06-23 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 2000-06-20 | 575 | 600 | 575 | 600 | 5,000 | 300 |
| 2000-06-16 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2000-06-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2000-04-28 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2000-04-25 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2000-04-20 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 2000-03-29 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-03-21 | 599 | 610 | 599 | 610 | 4,000 | 305 |
| 2000-03-17 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2000-03-03 | 629 | 629 | 629 | 629 | 5,000 | 314.50 |
| 2000-02-29 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-02-25 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 2000-02-21 | 635 | 635 | 635 | 635 | 4,000 | 317.50 |
| 2000-02-02 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 2000-02-01 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2000-01-20 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 2000-01-05 | 640 | 640 | 640 | 640 | 2,000 | 320 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
