2904 一正蒲鉾(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2009-12-21 | 485 | 495 | 485 | 495 | 5,000 | 247.50 |
| 2009-12-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2009-12-16 | 465 | 480 | 465 | 480 | 3,000 | 240 |
| 2009-12-10 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2009-12-07 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2009-11-30 | 492 | 492 | 473 | 473 | 2,000 | 236.50 |
| 2009-11-20 | 466 | 496 | 466 | 496 | 5,000 | 248 |
| 2009-11-19 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2009-11-18 | 483 | 483 | 483 | 483 | 2,000 | 241.50 |
| 2009-11-17 | 482 | 482 | 482 | 482 | 4,000 | 241 |
| 2009-11-16 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2009-11-10 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2009-11-06 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2009-11-04 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2009-10-30 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2009-10-26 | 523 | 523 | 517 | 517 | 3,000 | 258.50 |
| 2009-10-20 | 520 | 523 | 520 | 523 | 9,000 | 261.50 |
| 2009-10-19 | 513 | 514 | 510 | 510 | 5,000 | 255 |
| 2009-10-07 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2009-10-02 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2009-09-29 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2009-09-24 | 499 | 499 | 499 | 499 | 5,000 | 249.50 |
| 2009-09-17 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2009-09-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2009-09-10 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2009-09-07 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2009-08-31 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2009-08-25 | 518 | 519 | 518 | 519 | 2,000 | 259.50 |
| 2009-08-24 | 512 | 512 | 512 | 512 | 2,000 | 256 |
| 2009-08-20 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2009-08-19 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2009-08-17 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2009-08-13 | 478 | 478 | 478 | 478 | 3,000 | 239 |
| 2009-08-12 | 455 | 466 | 455 | 461 | 9,000 | 230.50 |
| 2009-08-11 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2009-08-07 | 445 | 445 | 444 | 444 | 3,000 | 222 |
| 2009-08-05 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2009-08-04 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 2009-08-03 | 445 | 445 | 444 | 444 | 2,000 | 222 |
| 2009-07-31 | 444 | 444 | 444 | 444 | 1,000 | 222 |
| 2009-07-30 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2009-07-29 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2009-07-28 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2009-07-27 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2009-07-24 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2009-07-21 | 460 | 460 | 460 | 460 | 8,000 | 230 |
| 2009-07-17 | 470 | 470 | 465 | 465 | 5,000 | 232.50 |
| 2009-07-16 | 460 | 465 | 460 | 465 | 4,000 | 232.50 |
| 2009-07-14 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2009-07-09 | 440 | 440 | 435 | 435 | 2,000 | 217.50 |
| 2009-07-08 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2009-07-07 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2009-07-06 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2009-07-03 | 443 | 443 | 440 | 440 | 8,000 | 220 |
| 2009-06-26 | 463 | 463 | 463 | 463 | 2,000 | 231.50 |
| 2009-06-25 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2009-06-22 | 547 | 547 | 487 | 487 | 6,000 | 243.50 |
| 2009-06-19 | 510 | 527 | 510 | 527 | 2,000 | 263.50 |
| 2009-06-18 | 501 | 501 | 492 | 500 | 5,000 | 250 |
| 2009-06-17 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2009-06-12 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2009-06-11 | 455 | 472 | 455 | 472 | 4,000 | 236 |
| 2009-06-09 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2009-06-04 | 448 | 448 | 448 | 448 | 5,000 | 224 |
| 2009-05-29 | 464 | 465 | 464 | 465 | 2,000 | 232.50 |
| 2009-05-22 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2009-05-20 | 450 | 460 | 450 | 460 | 9,000 | 230 |
| 2009-05-19 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2009-05-18 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2009-05-15 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2009-05-14 | 435 | 435 | 430 | 430 | 2,000 | 215 |
| 2009-05-11 | 463 | 465 | 463 | 463 | 3,000 | 231.50 |
| 2009-05-07 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2009-05-01 | 431 | 435 | 431 | 435 | 2,000 | 217.50 |
| 2009-04-30 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2009-04-27 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 2009-04-21 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2009-04-20 | 450 | 475 | 450 | 475 | 6,000 | 237.50 |
| 2009-04-17 | 449 | 455 | 449 | 450 | 5,000 | 225 |
| 2009-04-16 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2009-04-09 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2009-04-08 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2009-04-06 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2009-03-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2009-03-25 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2009-03-23 | 449 | 454 | 435 | 435 | 7,000 | 217.50 |
| 2009-03-19 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2009-03-18 | 419 | 420 | 419 | 419 | 3,000 | 209.50 |
| 2009-03-17 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2009-02-27 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2009-02-20 | 403 | 406 | 403 | 406 | 6,000 | 203 |
| 2009-02-19 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2009-02-17 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 2009-02-16 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2009-02-13 | 389 | 395 | 389 | 395 | 20,000 | 197.50 |
| 2009-02-12 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2009-01-30 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2009-01-23 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2009-01-20 | 385 | 385 | 385 | 385 | 8,000 | 192.50 |
| 2009-01-19 | 399 | 399 | 392 | 392 | 5,000 | 196 |
| 2009-01-16 | 390 | 400 | 390 | 400 | 6,000 | 200 |
| 2009-01-15 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2009-01-08 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-01-07 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
