2904 一正蒲鉾(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-12-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-12-24 | 415 | 415 | 415 | 415 | 7,000 | 207.50 |
| 2002-12-20 | 410 | 415 | 410 | 415 | 8,000 | 207.50 |
| 2002-12-18 | 397 | 397 | 395 | 395 | 2,000 | 197.50 |
| 2002-12-16 | 411 | 411 | 410 | 410 | 5,000 | 205 |
| 2002-12-05 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-11-29 | 412 | 412 | 405 | 405 | 4,000 | 202.50 |
| 2002-11-25 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2002-11-21 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2002-11-20 | 440 | 440 | 440 | 440 | 6,000 | 220 |
| 2002-11-19 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2002-10-31 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 2002-10-30 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2002-10-25 | 470 | 480 | 470 | 480 | 5,000 | 240 |
| 2002-10-21 | 458 | 480 | 458 | 480 | 12,000 | 240 |
| 2002-10-17 | 421 | 421 | 421 | 421 | 6,000 | 210.50 |
| 2002-10-10 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-09-30 | 513 | 513 | 418 | 418 | 5,000 | 209 |
| 2002-09-20 | 528 | 528 | 528 | 528 | 6,000 | 264 |
| 2002-09-19 | 508 | 528 | 508 | 528 | 2,000 | 264 |
| 2002-09-17 | 494 | 499 | 494 | 499 | 3,000 | 249.50 |
| 2002-09-02 | 482 | 482 | 482 | 482 | 2,000 | 241 |
| 2002-08-30 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-08-20 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 2002-08-19 | 500 | 510 | 500 | 510 | 34,000 | 255 |
| 2002-08-16 | 482 | 500 | 482 | 500 | 4,000 | 250 |
| 2002-08-14 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-08-09 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-07-31 | 487 | 487 | 477 | 477 | 2,000 | 238.50 |
| 2002-07-22 | 507 | 508 | 507 | 508 | 6,000 | 254 |
| 2002-07-18 | 471 | 490 | 470 | 490 | 5,000 | 245 |
| 2002-06-28 | 520 | 545 | 520 | 535 | 5,000 | 267.50 |
| 2002-06-27 | 490 | 510 | 490 | 510 | 2,000 | 255 |
| 2002-06-25 | 530 | 545 | 530 | 540 | 8,000 | 270 |
| 2002-06-20 | 549 | 549 | 549 | 549 | 5,000 | 274.50 |
| 2002-06-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-06-06 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-06-04 | 520 | 529 | 500 | 529 | 5,000 | 264.50 |
| 2002-05-31 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-05-30 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-05-27 | 522 | 522 | 522 | 522 | 1,000 | 261 |
| 2002-05-20 | 570 | 590 | 570 | 590 | 5,000 | 295 |
| 2002-04-30 | 550 | 550 | 520 | 520 | 4,000 | 260 |
| 2002-04-22 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2002-03-29 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2002-03-25 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-03-20 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2002-03-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-03-18 | 500 | 520 | 500 | 520 | 3,000 | 260 |
| 2002-03-14 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2002-03-11 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-03-08 | 510 | 520 | 510 | 520 | 10,000 | 260 |
| 2002-03-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-03-01 | 540 | 550 | 540 | 550 | 2,000 | 275 |
| 2002-02-28 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-02-20 | 540 | 570 | 540 | 570 | 47,000 | 285 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2002-01-31 | 457 | 540 | 457 | 540 | 3,000 | 270 |
| 2002-01-21 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2002-01-10 | 550 | 550 | 550 | 550 | 50,000 | 275 |
| 2002-01-09 | 505 | 550 | 505 | 550 | 2,000 | 275 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
