2904 一正蒲鉾(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-12-20 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2001-11-30 | 560 | 600 | 560 | 600 | 3,000 | 300 |
| 2001-11-22 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-11-20 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2001-11-14 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2001-10-31 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2001-10-25 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2001-10-22 | 500 | 505 | 500 | 505 | 9,000 | 252.50 |
| 2001-10-17 | 499 | 500 | 499 | 500 | 11,000 | 250 |
| 2001-09-20 | 502 | 502 | 502 | 502 | 6,000 | 251 |
| 2001-09-11 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-09-03 | 450 | 505 | 450 | 505 | 4,000 | 252.50 |
| 2001-08-20 | 505 | 505 | 505 | 505 | 6,000 | 252.50 |
| 2001-07-31 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-07-27 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-07-25 | 502 | 502 | 502 | 502 | 10,000 | 251 |
| 2001-07-23 | 502 | 502 | 502 | 502 | 6,000 | 251 |
| 2001-07-18 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-07-16 | 509 | 515 | 509 | 515 | 57,000 | 257.50 |
| 2001-06-29 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2001-06-20 | 515 | 515 | 515 | 515 | 5,000 | 257.50 |
| 2001-06-15 | 515 | 515 | 515 | 515 | 4,000 | 257.50 |
| 2001-05-31 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2001-05-21 | 520 | 530 | 520 | 530 | 6,000 | 265 |
| 2001-05-15 | 521 | 521 | 521 | 521 | 2,000 | 260.50 |
| 2001-05-11 | 530 | 530 | 530 | 530 | 55,000 | 265 |
| 2001-05-10 | 530 | 530 | 500 | 530 | 5,000 | 265 |
| 2001-05-09 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-04-20 | 537 | 537 | 537 | 537 | 5,000 | 268.50 |
| 2001-03-30 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 2001-03-26 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-03-21 | 567 | 567 | 567 | 567 | 5,000 | 283.50 |
| 2001-02-28 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2001-02-23 | 567 | 567 | 567 | 567 | 2,000 | 283.50 |
| 2001-02-20 | 568 | 568 | 568 | 568 | 6,000 | 284 |
| 2001-01-25 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2001-01-22 | 575 | 577 | 575 | 577 | 7,000 | 288.50 |
| 2001-01-19 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2001-01-18 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2001-01-17 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2001-01-12 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
