2904 一正蒲鉾(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 2010-12-27 | 463 | 463 | 460 | 460 | 5,000 | 230 |
| 2010-12-24 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2010-12-20 | 466 | 468 | 466 | 466 | 7,000 | 233 |
| 2010-12-17 | 471 | 472 | 471 | 472 | 6,000 | 236 |
| 2010-12-16 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2010-12-15 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 2010-12-14 | 468 | 475 | 468 | 475 | 2,000 | 237.50 |
| 2010-12-13 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2010-12-06 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2010-11-22 | 463 | 470 | 455 | 455 | 7,000 | 227.50 |
| 2010-11-19 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 2010-11-18 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2010-11-17 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2010-11-16 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2010-11-15 | 464 | 464 | 464 | 464 | 2,000 | 232 |
| 2010-11-12 | 474 | 474 | 458 | 458 | 3,000 | 229 |
| 2010-11-11 | 480 | 480 | 476 | 476 | 5,000 | 238 |
| 2010-11-10 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2010-11-05 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2010-10-29 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-10-27 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-10-26 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2010-10-25 | 487 | 487 | 486 | 486 | 4,000 | 243 |
| 2010-10-20 | 487 | 488 | 487 | 488 | 8,000 | 244 |
| 2010-10-19 | 489 | 489 | 486 | 487 | 3,000 | 243.50 |
| 2010-10-18 | 491 | 491 | 489 | 489 | 4,000 | 244.50 |
| 2010-10-15 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-10-13 | 490 | 490 | 482 | 482 | 3,000 | 241 |
| 2010-10-08 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-10-06 | 476 | 490 | 476 | 490 | 2,000 | 245 |
| 2010-10-05 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2010-10-04 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2010-09-30 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2010-09-24 | 494 | 494 | 494 | 494 | 5,000 | 247 |
| 2010-09-21 | 486 | 494 | 486 | 494 | 6,000 | 247 |
| 2010-09-17 | 490 | 490 | 487 | 487 | 3,000 | 243.50 |
| 2010-09-15 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2010-09-14 | 476 | 476 | 462 | 462 | 5,000 | 231 |
| 2010-09-13 | 489 | 489 | 481 | 481 | 3,000 | 240.50 |
| 2010-09-07 | 489 | 495 | 489 | 489 | 6,000 | 244.50 |
| 2010-09-06 | 500 | 500 | 477 | 485 | 18,000 | 242.50 |
| 2010-09-01 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2010-08-31 | 535 | 535 | 535 | 535 | 9,000 | 267.50 |
| 2010-08-25 | 537 | 537 | 537 | 537 | 1,000 | 268.50 |
| 2010-08-24 | 537 | 537 | 537 | 537 | 4,000 | 268.50 |
| 2010-08-23 | 537 | 537 | 537 | 537 | 1,000 | 268.50 |
| 2010-08-20 | 537 | 537 | 537 | 537 | 4,000 | 268.50 |
| 2010-08-17 | 517 | 517 | 517 | 517 | 2,000 | 258.50 |
| 2010-08-13 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-08-05 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2010-08-02 | 491 | 500 | 471 | 500 | 11,000 | 250 |
| 2010-07-30 | 529 | 529 | 529 | 529 | 2,000 | 264.50 |
| 2010-07-26 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2010-07-20 | 552 | 569 | 519 | 519 | 9,000 | 259.50 |
| 2010-07-16 | 552 | 552 | 552 | 552 | 2,000 | 276 |
| 2010-07-15 | 562 | 562 | 562 | 562 | 1,000 | 281 |
| 2010-07-14 | 533 | 533 | 533 | 533 | 1,000 | 266.50 |
| 2010-07-12 | 527 | 530 | 527 | 530 | 2,000 | 265 |
| 2010-07-09 | 527 | 527 | 527 | 527 | 1,000 | 263.50 |
| 2010-07-07 | 527 | 527 | 527 | 527 | 1,000 | 263.50 |
| 2010-07-05 | 510 | 520 | 510 | 520 | 4,000 | 260 |
| 2010-07-01 | 511 | 511 | 511 | 511 | 2,000 | 255.50 |
| 2010-06-30 | 549 | 549 | 510 | 510 | 3,000 | 255 |
| 2010-06-29 | 551 | 551 | 550 | 550 | 4,000 | 275 |
| 2010-06-28 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2010-06-25 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2010-06-24 | 615 | 615 | 610 | 610 | 3,000 | 305 |
| 2010-06-21 | 601 | 626 | 601 | 626 | 5,000 | 313 |
| 2010-06-17 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2010-06-16 | 620 | 620 | 602 | 602 | 2,000 | 301 |
| 2010-06-15 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 2010-06-14 | 588 | 645 | 588 | 640 | 7,000 | 320 |
| 2010-06-11 | 575 | 580 | 575 | 580 | 4,000 | 290 |
| 2010-06-09 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2010-06-08 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2010-06-07 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2010-06-04 | 541 | 544 | 541 | 544 | 2,000 | 272 |
| 2010-06-02 | 520 | 524 | 520 | 524 | 3,000 | 262 |
| 2010-05-28 | 520 | 520 | 510 | 510 | 4,000 | 255 |
| 2010-05-27 | 550 | 550 | 500 | 500 | 12,000 | 250 |
| 2010-05-26 | 576 | 585 | 576 | 585 | 2,000 | 292.50 |
| 2010-05-25 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2010-05-24 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2010-05-20 | 579 | 593 | 579 | 580 | 6,000 | 290 |
| 2010-05-19 | 585 | 585 | 572 | 572 | 4,000 | 286 |
| 2010-05-18 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2010-05-17 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2010-05-14 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2010-05-13 | 560 | 560 | 550 | 550 | 3,000 | 275 |
| 2010-05-12 | 566 | 580 | 550 | 580 | 8,000 | 290 |
| 2010-05-11 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2010-05-10 | 550 | 568 | 550 | 550 | 11,000 | 275 |
| 2010-05-07 | 505 | 505 | 498 | 498 | 2,000 | 249 |
| 2010-05-06 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2010-04-30 | 507 | 509 | 507 | 509 | 3,000 | 254.50 |
| 2010-04-28 | 502 | 502 | 502 | 502 | 2,000 | 251 |
| 2010-04-27 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2010-04-26 | 498 | 502 | 498 | 502 | 6,000 | 251 |
| 2010-04-23 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2010-04-20 | 496 | 498 | 496 | 498 | 7,000 | 249 |
| 2010-04-19 | 498 | 498 | 497 | 497 | 5,000 | 248.50 |
| 2010-04-16 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2010-04-13 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2010-04-12 | 494 | 494 | 490 | 490 | 3,000 | 245 |
| 2010-04-09 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2010-04-07 | 497 | 498 | 497 | 498 | 2,000 | 249 |
| 2010-04-06 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2010-04-05 | 486 | 499 | 486 | 499 | 2,000 | 249.50 |
| 2010-04-02 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2010-04-01 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2010-03-31 | 486 | 490 | 486 | 490 | 3,000 | 245 |
| 2010-03-30 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2010-03-29 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2010-03-26 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2010-03-24 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 2010-03-23 | 455 | 458 | 450 | 450 | 11,000 | 225 |
| 2010-03-19 | 460 | 460 | 459 | 459 | 3,000 | 229.50 |
| 2010-03-18 | 468 | 468 | 460 | 460 | 6,000 | 230 |
| 2010-03-17 | 468 | 468 | 467 | 467 | 2,000 | 233.50 |
| 2010-03-15 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2010-03-10 | 466 | 467 | 453 | 455 | 11,000 | 227.50 |
| 2010-03-09 | 471 | 480 | 471 | 480 | 2,000 | 240 |
| 2010-03-05 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-03-02 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2010-03-01 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2010-02-26 | 487 | 487 | 472 | 472 | 2,000 | 236 |
| 2010-02-25 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2010-02-22 | 479 | 487 | 479 | 487 | 8,000 | 243.50 |
| 2010-02-18 | 470 | 473 | 470 | 473 | 2,000 | 236.50 |
| 2010-02-17 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2010-02-15 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2010-02-09 | 480 | 480 | 476 | 476 | 3,000 | 238 |
| 2010-02-08 | 488 | 488 | 485 | 488 | 3,000 | 244 |
| 2010-02-02 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2010-02-01 | 480 | 488 | 480 | 488 | 3,000 | 244 |
| 2010-01-29 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2010-01-22 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2010-01-20 | 501 | 501 | 501 | 501 | 5,000 | 250.50 |
| 2010-01-19 | 502 | 502 | 501 | 501 | 2,000 | 250.50 |
| 2010-01-13 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
