2904 一正蒲鉾(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2007-12-25 | 360 | 369 | 359 | 369 | 13,000 | 184.50 |
| 2007-12-21 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2007-12-20 | 415 | 415 | 415 | 415 | 8,000 | 207.50 |
| 2007-12-18 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2007-12-11 | 442 | 442 | 442 | 442 | 2,000 | 221 |
| 2007-12-05 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2007-12-04 | 453 | 453 | 452 | 452 | 2,000 | 226 |
| 2007-11-30 | 485 | 485 | 455 | 455 | 3,000 | 227.50 |
| 2007-11-26 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-11-22 | 485 | 485 | 455 | 455 | 2,000 | 227.50 |
| 2007-11-20 | 485 | 485 | 481 | 481 | 6,000 | 240.50 |
| 2007-11-19 | 490 | 495 | 490 | 490 | 5,000 | 245 |
| 2007-11-13 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-11-09 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-10-31 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-10-26 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-10-25 | 496 | 496 | 496 | 496 | 3,000 | 248 |
| 2007-10-24 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2007-10-22 | 525 | 545 | 525 | 545 | 8,000 | 272.50 |
| 2007-10-19 | 476 | 481 | 476 | 481 | 2,000 | 240.50 |
| 2007-10-15 | 470 | 470 | 461 | 461 | 5,000 | 230.50 |
| 2007-09-28 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-09-20 | 479 | 480 | 479 | 480 | 6,000 | 240 |
| 2007-09-19 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2007-09-18 | 473 | 473 | 472 | 472 | 2,000 | 236 |
| 2007-09-14 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2007-09-07 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2007-09-06 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-09-05 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2007-08-20 | 510 | 510 | 509 | 509 | 6,000 | 254.50 |
| 2007-08-16 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2007-07-31 | 502 | 502 | 501 | 501 | 2,000 | 250.50 |
| 2007-07-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-07-25 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-07-24 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2007-07-23 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-07-20 | 517 | 517 | 515 | 515 | 5,000 | 257.50 |
| 2007-07-19 | 513 | 513 | 510 | 510 | 3,000 | 255 |
| 2007-07-17 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-07-11 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2007-07-10 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2007-07-06 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2007-07-02 | 507 | 507 | 507 | 507 | 1,000 | 253.50 |
| 2007-06-29 | 528 | 528 | 528 | 528 | 1,000 | 264 |
| 2007-06-27 | 510 | 530 | 510 | 530 | 2,000 | 265 |
| 2007-06-26 | 499 | 510 | 499 | 510 | 6,000 | 255 |
| 2007-06-25 | 543 | 543 | 540 | 540 | 6,000 | 270 |
| 2007-06-22 | 537 | 543 | 537 | 543 | 2,000 | 271.50 |
| 2007-06-21 | 520 | 520 | 515 | 520 | 3,000 | 260 |
| 2007-06-20 | 536 | 537 | 520 | 520 | 8,000 | 260 |
| 2007-06-19 | 526 | 541 | 521 | 541 | 5,000 | 270.50 |
| 2007-06-18 | 530 | 530 | 521 | 521 | 4,000 | 260.50 |
| 2007-06-14 | 530 | 548 | 515 | 515 | 13,000 | 257.50 |
| 2007-06-11 | 532 | 532 | 530 | 530 | 3,000 | 265 |
| 2007-06-07 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2007-05-31 | 526 | 536 | 526 | 536 | 2,000 | 268 |
| 2007-05-30 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2007-05-29 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2007-05-24 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2007-05-23 | 524 | 524 | 524 | 524 | 2,000 | 262 |
| 2007-05-22 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2007-05-21 | 548 | 549 | 548 | 549 | 5,000 | 274.50 |
| 2007-05-18 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2007-05-11 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2007-05-10 | 545 | 547 | 545 | 547 | 2,000 | 273.50 |
| 2007-05-02 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2007-04-27 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2007-04-20 | 536 | 537 | 536 | 537 | 5,000 | 268.50 |
| 2007-04-19 | 527 | 527 | 522 | 522 | 3,000 | 261 |
| 2007-04-12 | 537 | 537 | 537 | 537 | 1,000 | 268.50 |
| 2007-04-10 | 532 | 535 | 532 | 535 | 2,000 | 267.50 |
| 2007-04-06 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2007-04-05 | 530 | 534 | 530 | 534 | 2,000 | 267 |
| 2007-04-03 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2007-03-30 | 512 | 514 | 512 | 514 | 3,000 | 257 |
| 2007-03-23 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2007-03-22 | 505 | 506 | 505 | 506 | 2,000 | 253 |
| 2007-03-20 | 527 | 528 | 527 | 528 | 5,000 | 264 |
| 2007-03-19 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2007-03-16 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2007-03-15 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2007-03-12 | 529 | 530 | 520 | 520 | 3,000 | 260 |
| 2007-03-09 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2007-03-08 | 528 | 529 | 509 | 519 | 4,000 | 259.50 |
| 2007-03-07 | 510 | 520 | 510 | 520 | 4,000 | 260 |
| 2007-03-05 | 535 | 535 | 510 | 510 | 2,000 | 255 |
| 2007-03-01 | 525 | 525 | 525 | 525 | 3,000 | 262.50 |
| 2007-02-28 | 524 | 530 | 506 | 525 | 8,000 | 262.50 |
| 2007-02-27 | 512 | 515 | 512 | 515 | 3,000 | 257.50 |
| 2007-02-26 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2007-02-23 | 535 | 535 | 525 | 525 | 2,000 | 262.50 |
| 2007-02-20 | 529 | 538 | 529 | 538 | 5,000 | 269 |
| 2007-02-19 | 520 | 529 | 520 | 529 | 2,000 | 264.50 |
| 2007-02-16 | 511 | 520 | 511 | 520 | 2,000 | 260 |
| 2007-02-13 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-02-09 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2007-02-08 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2007-02-05 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2007-02-02 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-02-01 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2007-01-31 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2007-01-30 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2007-01-25 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2007-01-24 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2007-01-22 | 517 | 517 | 510 | 510 | 7,000 | 255 |
| 2007-01-19 | 520 | 520 | 518 | 518 | 3,000 | 259 |
| 2007-01-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2007-01-16 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-01-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-01-11 | 510 | 510 | 503 | 503 | 4,000 | 251.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
