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
2004-12-305005005005001,000250
2004-12-284554904554903,000245
2004-12-274554554554556,000227.50
2004-12-245005005005002,000250
2004-12-215005005005001,000250
2004-12-205005005005005,000250
2004-12-165005005005003,000250
2004-12-135005005005003,000250
2004-12-105005005005003,000250
2004-12-075085085085081,000254
2004-11-305205205075072,000253.50
2004-11-255135135135131,000256.50
2004-11-225115205115207,000260
2004-11-185145145145141,000257
2004-11-175065065055053,000252.50
2004-11-165255255255251,000262.50
2004-11-155355355155254,000262.50
2004-10-255205205205203,000260
2004-10-214914914914911,000245.50
2004-10-2053153149049010,000245
2004-10-195105215105214,000260.50
2004-10-185045045025022,000251
2004-10-0851651751651710,000258.50
2004-10-074914914914911,000245.50
2004-09-305025025025021,000251
2004-09-294774774774772,000238.50
2004-09-215115215115215,000260.50
2004-09-175175175115112,000255.50
2004-09-165155175155172,000258.50
2004-09-155155155155151,000257.50
2004-08-315155155155151,000257.50
2004-08-275155155155151,000257.50
2004-08-255145145145141,000257
2004-08-205015115015115,000255.50
2004-08-164804804804801,000240
2004-08-134804804804803,000240
2004-08-124834834834831,000241.50
2004-08-114784784784783,000239
2004-08-104674674674672,000233.50
2004-08-054674674674671,000233.50
2004-07-304934934934931,000246.50
2004-07-294944944944941,000247
2004-07-265405405405401,000270
2004-07-235505505505501,000275
2004-07-205405605405606,000280
2004-07-165205205205201,000260
2004-07-155205205135133,000256.50
2004-07-145115115115112,000255.50
2004-06-305695695695691,000284.50
2004-06-295415415415412,000270.50
2004-06-285415415405414,000270.50
2004-06-255445505195415,000270.50
2004-06-245705905705903,000295
2004-06-236306306206203,000310
2004-06-225566405566406,000320
2004-06-215705705455556,000277.50
2004-06-185505505505502,000275
2004-06-175305305305302,000265
2004-06-165155155155151,000257.50
2004-06-145205205205201,000260
2004-06-115005005005001,000250
2004-06-105005005005002,000250
2004-06-095035035035031,000251.50
2004-06-085035035035032,000251.50
2004-06-074954954904907,000245
2004-06-044954954954951,000247.50
2004-06-034954954954952,000247.50
2004-06-014954954954951,000247.50
2004-05-314954954954951,000247.50
2004-05-284904904694693,000234.50
2004-05-274904904904903,000245
2004-05-264904904904901,000245
2004-05-254954954954951,000247.50
2004-05-244904904904901,000245
2004-05-204804904804907,000245
2004-05-184504504504501,000225
2004-05-144854854854852,000242.50
2004-05-134854854854851,000242.50
2004-05-114974974974971,000248.50
2004-05-064804804804806,000240
2004-04-304804804804801,000240
2004-04-284894904804803,000240
2004-04-274904904904901,000245
2004-04-264904904854903,000245
2004-04-234844844844841,000242
2004-04-224904904884882,000244
2004-04-204804904804905,000245
2004-04-194604604594603,000230
2004-04-164594594594592,000229.50
2004-04-154584584584584,000229
2004-04-144604604604604,000230
2004-04-134594604554554,000227.50
2004-04-124594594594591,000229.50
2004-04-094604604504594,000229.50
2004-04-084554604554603,000230
2004-04-074554554554551,000227.50
2004-04-064504504504503,000225
2004-04-054504504504504,000225
2004-03-314604604504513,000225.50
2004-03-304204304204205,000210
2004-03-294194204194203,000210
2004-03-264204204194192,000209.50
2004-03-254184184184182,000209
2004-03-244204204204207,000210
2004-03-234204204204203,000210
2004-03-224104204104208,000210
2004-03-193963963963961,000198
2004-03-183944053944058,000202.50
2004-03-163853883853869,000193
2004-03-153853853853857,000192.50
2004-03-123853853853855,000192.50
2004-03-1039039038838820,000194
2004-03-093903903863867,000193
2004-03-054004004004003,000200
2004-03-043903903903902,000195
2004-03-033853853853854,000192.50
2004-03-013903903903901,000195
2004-02-273903903903901,000195
2004-02-203903903903909,000195
2004-02-183903903903903,000195
2004-02-163903903903901,000195
2004-02-123973973973971,000198.50
2004-02-053783783783781,000189
2004-02-034004004004001,000200
2004-02-024004004004001,000200
2004-01-304004004004001,000200
2004-01-274004004004001,000200
2004-01-263903903903901,000195
2004-01-233903903903902,000195
2004-01-223903903903903,000195
2004-01-213903903903905,000195
2004-01-203903903903909,000195
2004-01-193903903903902,000195
2004-01-163903903903903,000195
2004-01-153903903903904,000195
2004-01-084004004004001,000200
2004-01-074004004004003,000200

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