2904 一正蒲鉾(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	500	500	500	500	1,000	250
2004-12-28	455	490	455	490	3,000	245
2004-12-27	455	455	455	455	6,000	227.50
2004-12-24	500	500	500	500	2,000	250
2004-12-21	500	500	500	500	1,000	250
2004-12-20	500	500	500	500	5,000	250
2004-12-16	500	500	500	500	3,000	250
2004-12-13	500	500	500	500	3,000	250
2004-12-10	500	500	500	500	3,000	250
2004-12-07	508	508	508	508	1,000	254
2004-11-30	520	520	507	507	2,000	253.50
2004-11-25	513	513	513	513	1,000	256.50
2004-11-22	511	520	511	520	7,000	260
2004-11-18	514	514	514	514	1,000	257
2004-11-17	506	506	505	505	3,000	252.50
2004-11-16	525	525	525	525	1,000	262.50
2004-11-15	535	535	515	525	4,000	262.50
2004-10-25	520	520	520	520	3,000	260
2004-10-21	491	491	491	491	1,000	245.50
2004-10-20	531	531	490	490	10,000	245
2004-10-19	510	521	510	521	4,000	260.50
2004-10-18	504	504	502	502	2,000	251
2004-10-08	516	517	516	517	10,000	258.50
2004-10-07	491	491	491	491	1,000	245.50
2004-09-30	502	502	502	502	1,000	251
2004-09-29	477	477	477	477	2,000	238.50
2004-09-21	511	521	511	521	5,000	260.50
2004-09-17	517	517	511	511	2,000	255.50
2004-09-16	515	517	515	517	2,000	258.50
2004-09-15	515	515	515	515	1,000	257.50
2004-08-31	515	515	515	515	1,000	257.50
2004-08-27	515	515	515	515	1,000	257.50
2004-08-25	514	514	514	514	1,000	257
2004-08-20	501	511	501	511	5,000	255.50
2004-08-16	480	480	480	480	1,000	240
2004-08-13	480	480	480	480	3,000	240
2004-08-12	483	483	483	483	1,000	241.50
2004-08-11	478	478	478	478	3,000	239
2004-08-10	467	467	467	467	2,000	233.50
2004-08-05	467	467	467	467	1,000	233.50
2004-07-30	493	493	493	493	1,000	246.50
2004-07-29	494	494	494	494	1,000	247
2004-07-26	540	540	540	540	1,000	270
2004-07-23	550	550	550	550	1,000	275
2004-07-20	540	560	540	560	6,000	280
2004-07-16	520	520	520	520	1,000	260
2004-07-15	520	520	513	513	3,000	256.50
2004-07-14	511	511	511	511	2,000	255.50
2004-06-30	569	569	569	569	1,000	284.50
2004-06-29	541	541	541	541	2,000	270.50
2004-06-28	541	541	540	541	4,000	270.50
2004-06-25	544	550	519	541	5,000	270.50
2004-06-24	570	590	570	590	3,000	295
2004-06-23	630	630	620	620	3,000	310
2004-06-22	556	640	556	640	6,000	320
2004-06-21	570	570	545	555	6,000	277.50
2004-06-18	550	550	550	550	2,000	275
2004-06-17	530	530	530	530	2,000	265
2004-06-16	515	515	515	515	1,000	257.50
2004-06-14	520	520	520	520	1,000	260
2004-06-11	500	500	500	500	1,000	250
2004-06-10	500	500	500	500	2,000	250
2004-06-09	503	503	503	503	1,000	251.50
2004-06-08	503	503	503	503	2,000	251.50
2004-06-07	495	495	490	490	7,000	245
2004-06-04	495	495	495	495	1,000	247.50
2004-06-03	495	495	495	495	2,000	247.50
2004-06-01	495	495	495	495	1,000	247.50
2004-05-31	495	495	495	495	1,000	247.50
2004-05-28	490	490	469	469	3,000	234.50
2004-05-27	490	490	490	490	3,000	245
2004-05-26	490	490	490	490	1,000	245
2004-05-25	495	495	495	495	1,000	247.50
2004-05-24	490	490	490	490	1,000	245
2004-05-20	480	490	480	490	7,000	245
2004-05-18	450	450	450	450	1,000	225
2004-05-14	485	485	485	485	2,000	242.50
2004-05-13	485	485	485	485	1,000	242.50
2004-05-11	497	497	497	497	1,000	248.50
2004-05-06	480	480	480	480	6,000	240
2004-04-30	480	480	480	480	1,000	240
2004-04-28	489	490	480	480	3,000	240
2004-04-27	490	490	490	490	1,000	245
2004-04-26	490	490	485	490	3,000	245
2004-04-23	484	484	484	484	1,000	242
2004-04-22	490	490	488	488	2,000	244
2004-04-20	480	490	480	490	5,000	245
2004-04-19	460	460	459	460	3,000	230
2004-04-16	459	459	459	459	2,000	229.50
2004-04-15	458	458	458	458	4,000	229
2004-04-14	460	460	460	460	4,000	230
2004-04-13	459	460	455	455	4,000	227.50
2004-04-12	459	459	459	459	1,000	229.50
2004-04-09	460	460	450	459	4,000	229.50
2004-04-08	455	460	455	460	3,000	230
2004-04-07	455	455	455	455	1,000	227.50
2004-04-06	450	450	450	450	3,000	225
2004-04-05	450	450	450	450	4,000	225
2004-03-31	460	460	450	451	3,000	225.50
2004-03-30	420	430	420	420	5,000	210
2004-03-29	419	420	419	420	3,000	210
2004-03-26	420	420	419	419	2,000	209.50
2004-03-25	418	418	418	418	2,000	209
2004-03-24	420	420	420	420	7,000	210
2004-03-23	420	420	420	420	3,000	210
2004-03-22	410	420	410	420	8,000	210
2004-03-19	396	396	396	396	1,000	198
2004-03-18	394	405	394	405	8,000	202.50
2004-03-16	385	388	385	386	9,000	193
2004-03-15	385	385	385	385	7,000	192.50
2004-03-12	385	385	385	385	5,000	192.50
2004-03-10	390	390	388	388	20,000	194
2004-03-09	390	390	386	386	7,000	193
2004-03-05	400	400	400	400	3,000	200
2004-03-04	390	390	390	390	2,000	195
2004-03-03	385	385	385	385	4,000	192.50
2004-03-01	390	390	390	390	1,000	195
2004-02-27	390	390	390	390	1,000	195
2004-02-20	390	390	390	390	9,000	195
2004-02-18	390	390	390	390	3,000	195
2004-02-16	390	390	390	390	1,000	195
2004-02-12	397	397	397	397	1,000	198.50
2004-02-05	378	378	378	378	1,000	189
2004-02-03	400	400	400	400	1,000	200
2004-02-02	400	400	400	400	1,000	200
2004-01-30	400	400	400	400	1,000	200
2004-01-27	400	400	400	400	1,000	200
2004-01-26	390	390	390	390	1,000	195
2004-01-23	390	390	390	390	2,000	195
2004-01-22	390	390	390	390	3,000	195
2004-01-21	390	390	390	390	5,000	195
2004-01-20	390	390	390	390	9,000	195
2004-01-19	390	390	390	390	2,000	195
2004-01-16	390	390	390	390	3,000	195
2004-01-15	390	390	390	390	4,000	195
2004-01-08	400	400	400	400	1,000	200
2004-01-07	400	400	400	400	3,000	200

分割・併合履歴： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31