2904 一正蒲鉾(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 589 | 589 | 589 | 589 | 2,000 | 294.50 |
| 2005-12-28 | 573 | 582 | 573 | 582 | 2,000 | 291 |
| 2005-12-27 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 2005-12-22 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2005-12-20 | 597 | 598 | 597 | 598 | 6,000 | 299 |
| 2005-12-19 | 599 | 600 | 593 | 600 | 5,000 | 300 |
| 2005-12-14 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-12-02 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2005-11-30 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2005-11-29 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-11-25 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2005-11-21 | 609 | 609 | 609 | 609 | 4,000 | 304.50 |
| 2005-11-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-11-17 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-11-11 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-11-09 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2005-11-08 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-11-04 | 604 | 604 | 604 | 604 | 1,000 | 302 |
| 2005-11-01 | 604 | 604 | 604 | 604 | 1,000 | 302 |
| 2005-10-28 | 596 | 596 | 596 | 596 | 1,000 | 298 |
| 2005-10-27 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 2005-10-26 | 560 | 619 | 560 | 619 | 2,000 | 309.50 |
| 2005-10-25 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2005-10-21 | 657 | 657 | 657 | 657 | 2,000 | 328.50 |
| 2005-10-20 | 665 | 665 | 665 | 665 | 7,000 | 332.50 |
| 2005-10-19 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2005-10-17 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2005-10-13 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-10-06 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2005-10-04 | 535 | 535 | 535 | 535 | 9,000 | 267.50 |
| 2005-09-30 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2005-09-29 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2005-09-26 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2005-09-22 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2005-09-21 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-09-20 | 520 | 530 | 520 | 530 | 6,000 | 265 |
| 2005-09-16 | 513 | 520 | 513 | 520 | 5,000 | 260 |
| 2005-09-14 | 513 | 513 | 513 | 513 | 1,000 | 256.50 |
| 2005-09-13 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 2005-09-06 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-08-31 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2005-08-24 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2005-08-22 | 520 | 530 | 520 | 520 | 13,000 | 260 |
| 2005-08-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-08-18 | 520 | 530 | 520 | 530 | 2,000 | 265 |
| 2005-08-16 | 522 | 522 | 522 | 522 | 1,000 | 261 |
| 2005-08-09 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2005-08-05 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2005-08-01 | 514 | 515 | 514 | 515 | 4,000 | 257.50 |
| 2005-07-29 | 535 | 535 | 515 | 515 | 3,000 | 257.50 |
| 2005-07-25 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2005-07-20 | 568 | 568 | 568 | 568 | 4,000 | 284 |
| 2005-07-19 | 560 | 560 | 558 | 558 | 2,000 | 279 |
| 2005-07-15 | 552 | 552 | 552 | 552 | 2,000 | 276 |
| 2005-07-13 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2005-07-07 | 541 | 541 | 541 | 541 | 1,000 | 270.50 |
| 2005-07-01 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2005-06-30 | 540 | 540 | 530 | 530 | 2,000 | 265 |
| 2005-06-29 | 560 | 564 | 540 | 540 | 3,000 | 270 |
| 2005-06-28 | 564 | 564 | 564 | 564 | 1,000 | 282 |
| 2005-06-24 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2005-06-23 | 610 | 610 | 600 | 610 | 4,000 | 305 |
| 2005-06-21 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2005-06-20 | 605 | 615 | 605 | 614 | 6,000 | 307 |
| 2005-06-17 | 600 | 615 | 591 | 615 | 7,000 | 307.50 |
| 2005-06-16 | 608 | 608 | 600 | 600 | 4,000 | 300 |
| 2005-06-15 | 607 | 607 | 607 | 607 | 1,000 | 303.50 |
| 2005-06-06 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2005-05-31 | 570 | 580 | 567 | 567 | 4,000 | 283.50 |
| 2005-05-26 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-05-25 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2005-05-23 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-05-20 | 590 | 590 | 570 | 570 | 6,000 | 285 |
| 2005-05-19 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2005-05-17 | 581 | 582 | 575 | 575 | 3,000 | 287.50 |
| 2005-05-13 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2005-05-12 | 570 | 570 | 565 | 565 | 2,000 | 282.50 |
| 2005-05-11 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2005-05-10 | 575 | 575 | 575 | 575 | 4,000 | 287.50 |
| 2005-05-09 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2005-04-28 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2005-04-26 | 574 | 574 | 574 | 574 | 3,000 | 287 |
| 2005-04-20 | 590 | 610 | 551 | 551 | 6,000 | 275.50 |
| 2005-04-19 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-04-18 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2005-04-12 | 541 | 541 | 541 | 541 | 1,000 | 270.50 |
| 2005-04-06 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-04-05 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2005-04-01 | 539 | 540 | 539 | 540 | 2,000 | 270 |
| 2005-03-30 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2005-03-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-03-25 | 510 | 520 | 510 | 520 | 3,000 | 260 |
| 2005-03-24 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2005-03-22 | 516 | 516 | 501 | 501 | 8,000 | 250.50 |
| 2005-03-18 | 510 | 518 | 502 | 518 | 5,000 | 259 |
| 2005-03-17 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2005-03-16 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2005-03-15 | 505 | 510 | 505 | 510 | 4,000 | 255 |
| 2005-03-03 | 501 | 501 | 490 | 490 | 5,000 | 245 |
| 2005-03-01 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2005-02-28 | 518 | 518 | 505 | 505 | 2,000 | 252.50 |
| 2005-02-25 | 505 | 505 | 505 | 505 | 6,000 | 252.50 |
| 2005-02-24 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-02-23 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-02-21 | 510 | 520 | 510 | 520 | 5,000 | 260 |
| 2005-02-17 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-02-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-02-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-02-03 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-01-31 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2005-01-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-01-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-01-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-01-20 | 500 | 500 | 500 | 500 | 6,000 | 250 |
| 2005-01-19 | 495 | 500 | 495 | 500 | 2,000 | 250 |
| 2005-01-14 | 480 | 490 | 480 | 490 | 4,000 | 245 |
| 2005-01-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
