2904 一正蒲鉾(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-12-29 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-12-25 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2003-12-22 | 405 | 405 | 405 | 405 | 8,000 | 202.50 |
| 2003-12-18 | 415 | 415 | 415 | 415 | 5,000 | 207.50 |
| 2003-12-17 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2003-12-02 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2003-11-28 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-11-25 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-11-20 | 453 | 453 | 453 | 453 | 7,000 | 226.50 |
| 2003-11-13 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-11-06 | 445 | 445 | 445 | 445 | 5,000 | 222.50 |
| 2003-11-04 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-10-31 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-10-29 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-10-27 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-10-24 | 492 | 492 | 485 | 485 | 5,000 | 242.50 |
| 2003-10-21 | 490 | 499 | 490 | 499 | 10,000 | 249.50 |
| 2003-10-14 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-09-29 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2003-09-22 | 457 | 472 | 457 | 472 | 7,000 | 236 |
| 2003-09-17 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-09-02 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2003-08-27 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-08-25 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2003-08-22 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-08-21 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2003-08-20 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2003-08-19 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2003-08-01 | 462 | 463 | 462 | 463 | 2,000 | 231.50 |
| 2003-07-31 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 2003-07-25 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2003-07-22 | 441 | 441 | 441 | 441 | 6,000 | 220.50 |
| 2003-07-18 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-07-17 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2003-07-16 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2003-06-25 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2003-06-24 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-06-23 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-06-20 | 450 | 468 | 450 | 468 | 7,000 | 234 |
| 2003-06-18 | 448 | 450 | 448 | 450 | 3,000 | 225 |
| 2003-06-16 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2003-06-11 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2003-06-09 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2003-06-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-06-03 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 2003-06-02 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-05-30 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-05-28 | 378 | 378 | 372 | 372 | 5,000 | 186 |
| 2003-05-22 | 401 | 401 | 380 | 380 | 2,000 | 190 |
| 2003-05-21 | 390 | 402 | 390 | 402 | 2,000 | 201 |
| 2003-05-20 | 366 | 389 | 366 | 389 | 6,000 | 194.50 |
| 2003-05-19 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2003-05-15 | 350 | 350 | 350 | 350 | 5,000 | 175 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2003-05-09 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-05-07 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-05-02 | 360 | 360 | 350 | 350 | 2,000 | 175 |
| 2003-05-01 | 359 | 360 | 359 | 360 | 2,000 | 180 |
| 2003-04-30 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2003-04-25 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2003-04-23 | 360 | 365 | 360 | 360 | 25,000 | 180 |
| 2003-04-22 | 366 | 366 | 365 | 365 | 6,000 | 182.50 |
| 2003-04-21 | 368 | 368 | 367 | 367 | 9,000 | 183.50 |
| 2003-04-18 | 368 | 368 | 368 | 368 | 2,000 | 184 |
| 2003-04-16 | 350 | 368 | 350 | 368 | 3,000 | 184 |
| 2003-04-15 | 367 | 367 | 350 | 350 | 11,000 | 175 |
| 2003-04-14 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2003-04-11 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2003-04-10 | 371 | 371 | 369 | 370 | 5,000 | 185 |
| 2003-04-07 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2003-04-04 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 2003-04-02 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 2003-04-01 | 375 | 375 | 375 | 375 | 6,000 | 187.50 |
| 2003-03-31 | 375 | 375 | 373 | 373 | 2,000 | 186.50 |
| 2003-03-27 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2003-03-25 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-03-24 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-03-20 | 375 | 375 | 375 | 375 | 7,000 | 187.50 |
| 2003-03-13 | 375 | 380 | 375 | 380 | 6,000 | 190 |
| 2003-02-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-02-25 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-02-20 | 390 | 390 | 390 | 390 | 8,000 | 195 |
| 2003-02-06 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-02-05 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-01-31 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-01-24 | 398 | 400 | 398 | 400 | 2,000 | 200 |
| 2003-01-20 | 410 | 410 | 400 | 400 | 8,000 | 200 |
| 2003-01-16 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2003-01-15 | 400 | 400 | 400 | 400 | 1,000 | 200 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
