2904 一正蒲鉾(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2008-12-24 | 363 | 363 | 363 | 363 | 1,000 | 181.50 |
| 2008-12-22 | 397 | 403 | 397 | 403 | 7,000 | 201.50 |
| 2008-12-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-12-18 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2008-12-16 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2008-12-15 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-12-05 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-11-28 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2008-11-27 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2008-11-26 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2008-11-21 | 368 | 368 | 368 | 368 | 2,000 | 184 |
| 2008-11-20 | 395 | 398 | 395 | 398 | 7,000 | 199 |
| 2008-11-19 | 412 | 413 | 410 | 410 | 9,000 | 205 |
| 2008-11-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-11-17 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2008-11-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-10-31 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2008-10-24 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2008-10-20 | 419 | 419 | 334 | 334 | 11,000 | 167 |
| 2008-10-15 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2008-10-10 | 360 | 360 | 310 | 310 | 2,000 | 155 |
| 2008-10-09 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2008-10-03 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-10-02 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2008-09-30 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-09-29 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-09-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-09-22 | 410 | 420 | 410 | 420 | 9,000 | 210 |
| 2008-09-19 | 394 | 401 | 394 | 401 | 3,000 | 200.50 |
| 2008-09-17 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2008-09-11 | 405 | 420 | 405 | 420 | 6,000 | 210 |
| 2008-08-29 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2008-08-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-08-21 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-08-20 | 423 | 423 | 423 | 423 | 6,000 | 211.50 |
| 2008-08-19 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-08-14 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2008-08-04 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2008-07-31 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2008-07-30 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2008-07-29 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2008-07-28 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2008-07-25 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2008-07-22 | 335 | 339 | 335 | 339 | 8,000 | 169.50 |
| 2008-07-18 | 335 | 340 | 335 | 340 | 4,000 | 170 |
| 2008-07-17 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2008-07-14 | 321 | 321 | 320 | 320 | 3,000 | 160 |
| 2008-07-10 | 326 | 326 | 323 | 323 | 2,000 | 161.50 |
| 2008-07-07 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2008-07-02 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2008-06-30 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2008-06-26 | 336 | 341 | 336 | 341 | 3,000 | 170.50 |
| 2008-06-25 | 377 | 377 | 377 | 377 | 1,000 | 188.50 |
| 2008-06-24 | 384 | 389 | 384 | 389 | 2,000 | 194.50 |
| 2008-06-23 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-06-20 | 355 | 370 | 355 | 368 | 11,000 | 184 |
| 2008-06-19 | 329 | 335 | 329 | 335 | 5,000 | 167.50 |
| 2008-06-18 | 329 | 330 | 328 | 328 | 3,000 | 164 |
| 2008-06-17 | 320 | 321 | 320 | 321 | 8,000 | 160.50 |
| 2008-06-16 | 315 | 320 | 315 | 320 | 7,000 | 160 |
| 2008-06-13 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2008-06-10 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2008-06-06 | 312 | 312 | 310 | 310 | 4,000 | 155 |
| 2008-06-05 | 310 | 313 | 310 | 313 | 4,000 | 156.50 |
| 2008-06-04 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2008-06-03 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-06-02 | 313 | 313 | 308 | 310 | 10,000 | 155 |
| 2008-05-30 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2008-05-29 | 314 | 314 | 314 | 314 | 2,000 | 157 |
| 2008-05-26 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2008-05-23 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2008-05-22 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2008-05-21 | 309 | 310 | 309 | 310 | 2,000 | 155 |
| 2008-05-20 | 310 | 325 | 309 | 315 | 15,000 | 157.50 |
| 2008-05-19 | 309 | 313 | 309 | 310 | 14,000 | 155 |
| 2008-05-14 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-05-13 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-05-12 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2008-05-09 | 309 | 310 | 309 | 310 | 5,000 | 155 |
| 2008-05-02 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-04-30 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2008-04-28 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2008-04-25 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-04-21 | 303 | 309 | 303 | 309 | 10,000 | 154.50 |
| 2008-04-18 | 301 | 303 | 298 | 298 | 12,000 | 149 |
| 2008-04-10 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-04-09 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-04-04 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-03-31 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2008-03-27 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2008-03-26 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 2008-03-25 | 319 | 319 | 310 | 310 | 3,000 | 155 |
| 2008-03-21 | 320 | 320 | 320 | 320 | 10,000 | 160 |
| 2008-03-19 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-03-18 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2008-03-11 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-03-06 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-03-05 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-03-03 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2008-02-29 | 310 | 310 | 306 | 306 | 3,000 | 153 |
| 2008-02-26 | 350 | 355 | 350 | 355 | 6,000 | 177.50 |
| 2008-02-21 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2008-02-20 | 350 | 350 | 350 | 350 | 8,000 | 175 |
| 2008-02-19 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2008-02-15 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-02-14 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2008-02-13 | 341 | 345 | 341 | 345 | 3,000 | 172.50 |
| 2008-02-12 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2008-02-08 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2008-02-05 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2008-01-31 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-01-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2008-01-21 | 350 | 350 | 346 | 346 | 9,000 | 173 |
| 2008-01-17 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2008-01-16 | 359 | 359 | 351 | 351 | 2,000 | 175.50 |
| 2008-01-15 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2008-01-10 | 359 | 360 | 359 | 360 | 2,000 | 180 |
| 2008-01-09 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2008-01-08 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-01-07 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
