2904 一正蒲鉾(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 526 | 526 | 526 | 526 | 1,000 | 263 |
| 2006-12-26 | 513 | 516 | 511 | 511 | 5,000 | 255.50 |
| 2006-12-25 | 520 | 520 | 512 | 512 | 2,000 | 256 |
| 2006-12-21 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2006-12-20 | 548 | 549 | 540 | 540 | 6,000 | 270 |
| 2006-12-19 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2006-12-18 | 549 | 549 | 548 | 548 | 2,000 | 274 |
| 2006-12-15 | 547 | 549 | 545 | 549 | 5,000 | 274.50 |
| 2006-12-14 | 548 | 548 | 548 | 548 | 2,000 | 274 |
| 2006-12-13 | 548 | 549 | 548 | 549 | 3,000 | 274.50 |
| 2006-12-12 | 585 | 585 | 580 | 580 | 2,000 | 290 |
| 2006-12-01 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2006-11-30 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 2006-11-24 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 2006-11-22 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 2006-11-20 | 623 | 623 | 623 | 623 | 4,000 | 311.50 |
| 2006-11-17 | 612 | 622 | 612 | 612 | 4,000 | 306 |
| 2006-11-10 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2006-11-08 | 592 | 593 | 592 | 593 | 2,000 | 296.50 |
| 2006-10-31 | 623 | 623 | 623 | 623 | 1,000 | 311.50 |
| 2006-10-25 | 624 | 624 | 624 | 624 | 2,000 | 312 |
| 2006-10-20 | 623 | 624 | 623 | 624 | 7,000 | 312 |
| 2006-10-19 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2006-10-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-10-12 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2006-10-11 | 570 | 570 | 560 | 560 | 2,000 | 280 |
| 2006-10-03 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-10-02 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2006-09-25 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-09-22 | 541 | 591 | 541 | 591 | 2,000 | 295.50 |
| 2006-09-21 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2006-09-20 | 621 | 621 | 551 | 551 | 6,000 | 275.50 |
| 2006-09-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-08-31 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-08-25 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 2006-08-24 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2006-08-23 | 643 | 643 | 643 | 643 | 1,000 | 321.50 |
| 2006-08-21 | 649 | 649 | 649 | 649 | 5,000 | 324.50 |
| 2006-08-18 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 2006-08-16 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-07-31 | 640 | 640 | 639 | 639 | 2,000 | 319.50 |
| 2006-07-24 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2006-07-20 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2006-07-19 | 582 | 600 | 582 | 600 | 2,000 | 300 |
| 2006-07-12 | 576 | 576 | 575 | 575 | 2,000 | 287.50 |
| 2006-07-06 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2006-07-03 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2006-06-28 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 2006-06-27 | 605 | 625 | 605 | 625 | 4,000 | 312.50 |
| 2006-06-26 | 640 | 660 | 640 | 660 | 3,000 | 330 |
| 2006-06-23 | 640 | 640 | 630 | 630 | 3,000 | 315 |
| 2006-06-21 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 2006-06-20 | 649 | 649 | 645 | 645 | 7,000 | 322.50 |
| 2006-06-19 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2006-06-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-06-08 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-05-31 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 2006-05-30 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2006-05-29 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 2006-05-26 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 2006-05-25 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2006-05-23 | 611 | 611 | 610 | 610 | 2,000 | 305 |
| 2006-05-22 | 680 | 680 | 611 | 611 | 5,000 | 305.50 |
| 2006-05-18 | 621 | 621 | 620 | 620 | 2,000 | 310 |
| 2006-05-16 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2006-05-15 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2006-05-12 | 621 | 621 | 620 | 620 | 3,000 | 310 |
| 2006-05-11 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 2006-05-10 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 2006-05-09 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2006-04-26 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-04-20 | 660 | 660 | 660 | 660 | 4,000 | 330 |
| 2006-04-19 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-04-17 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-04-14 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-04-06 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2006-04-03 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2006-03-31 | 630 | 630 | 604 | 604 | 2,000 | 302 |
| 2006-03-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-03-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-03-24 | 618 | 618 | 600 | 600 | 2,000 | 300 |
| 2006-03-20 | 605 | 625 | 605 | 625 | 6,000 | 312.50 |
| 2006-03-17 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-03-10 | 603 | 603 | 603 | 603 | 2,000 | 301.50 |
| 2006-02-28 | 619 | 619 | 600 | 600 | 2,000 | 300 |
| 2006-02-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-02-24 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-02-23 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2006-02-21 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-02-20 | 610 | 618 | 610 | 618 | 5,000 | 309 |
| 2006-02-17 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-02-16 | 597 | 600 | 597 | 600 | 4,000 | 300 |
| 2006-02-10 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2006-02-09 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2006-02-08 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2006-02-07 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2006-02-06 | 609 | 609 | 609 | 609 | 1,000 | 304.50 |
| 2006-02-03 | 620 | 620 | 605 | 605 | 4,000 | 302.50 |
| 2006-02-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-01-31 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-01-30 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2006-01-27 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2006-01-25 | 613 | 613 | 613 | 613 | 1,000 | 306.50 |
| 2006-01-23 | 613 | 613 | 613 | 613 | 2,000 | 306.50 |
| 2006-01-20 | 613 | 613 | 613 | 613 | 4,000 | 306.50 |
| 2006-01-19 | 602 | 618 | 602 | 618 | 2,000 | 309 |
| 2006-01-18 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-01-17 | 601 | 601 | 601 | 601 | 2,000 | 300.50 |
| 2006-01-13 | 590 | 600 | 590 | 600 | 2,000 | 300 |
| 2006-01-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-01-05 | 589 | 600 | 589 | 600 | 2,000 | 300 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
