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
2010-12-304644644644641,000232
2010-12-274634634604605,000230
2010-12-244624624624621,000231
2010-12-204664684664667,000233
2010-12-174714724714726,000236
2010-12-164714714714711,000235.50
2010-12-154714714714711,000235.50
2010-12-144684754684752,000237.50
2010-12-134744744744741,000237
2010-12-064604604604601,000230
2010-11-224634704554557,000227.50
2010-11-194714714704702,000235
2010-11-184704704704701,000235
2010-11-174664664664661,000233
2010-11-164654654654651,000232.50
2010-11-154644644644642,000232
2010-11-124744744584583,000229
2010-11-114804804764765,000238
2010-11-104804804804801,000240
2010-11-054744744744741,000237
2010-10-294904904904901,000245
2010-10-274904904904901,000245
2010-10-264904904904905,000245
2010-10-254874874864864,000243
2010-10-204874884874888,000244
2010-10-194894894864873,000243.50
2010-10-184914914894894,000244.50
2010-10-154904904904901,000245
2010-10-134904904824823,000241
2010-10-084904904904901,000245
2010-10-064764904764902,000245
2010-10-054844844844841,000242
2010-10-044844844844841,000242
2010-09-305015015015011,000250.50
2010-09-244944944944945,000247
2010-09-214864944864946,000247
2010-09-174904904874873,000243.50
2010-09-154764764764761,000238
2010-09-144764764624625,000231
2010-09-134894894814813,000240.50
2010-09-074894954894896,000244.50
2010-09-0650050047748518,000242.50
2010-09-015355355355352,000267.50
2010-08-315355355355359,000267.50
2010-08-255375375375371,000268.50
2010-08-245375375375374,000268.50
2010-08-235375375375371,000268.50
2010-08-205375375375374,000268.50
2010-08-175175175175172,000258.50
2010-08-134754754754751,000237.50
2010-08-055005005005001,000250
2010-08-0249150047150011,000250
2010-07-305295295295292,000264.50
2010-07-265255255255252,000262.50
2010-07-205525695195199,000259.50
2010-07-165525525525522,000276
2010-07-155625625625621,000281
2010-07-145335335335331,000266.50
2010-07-125275305275302,000265
2010-07-095275275275271,000263.50
2010-07-075275275275271,000263.50
2010-07-055105205105204,000260
2010-07-015115115115112,000255.50
2010-06-305495495105103,000255
2010-06-295515515505504,000275
2010-06-285695695695691,000284.50
2010-06-255805805805801,000290
2010-06-246156156106103,000305
2010-06-216016266016265,000313
2010-06-176006006006003,000300
2010-06-166206206026022,000301
2010-06-156406406406403,000320
2010-06-145886455886407,000320
2010-06-115755805755804,000290
2010-06-095705705705701,000285
2010-06-085695695695691,000284.50
2010-06-075495495495491,000274.50
2010-06-045415445415442,000272
2010-06-025205245205243,000262
2010-05-285205205105104,000255
2010-05-2755055050050012,000250
2010-05-265765855765852,000292.50
2010-05-255765765765761,000288
2010-05-246006006006003,000300
2010-05-205795935795806,000290
2010-05-195855855725724,000286
2010-05-185905905905902,000295
2010-05-175805805805802,000290
2010-05-145605605605601,000280
2010-05-135605605505503,000275
2010-05-125665805505808,000290
2010-05-115505505505501,000275
2010-05-1055056855055011,000275
2010-05-075055054984982,000249
2010-05-065095095095091,000254.50
2010-04-305075095075093,000254.50
2010-04-285025025025022,000251
2010-04-274994994994991,000249.50
2010-04-264985024985026,000251
2010-04-234984984984981,000249
2010-04-204964984964987,000249
2010-04-194984984974975,000248.50
2010-04-164984984984981,000249
2010-04-134954954954951,000247.50
2010-04-124944944904903,000245
2010-04-094954954954951,000247.50
2010-04-074974984974982,000249
2010-04-064994994994991,000249.50
2010-04-054864994864992,000249.50
2010-04-024984984984981,000249
2010-04-014904904904901,000245
2010-03-314864904864903,000245
2010-03-304704704704701,000235
2010-03-294784784784781,000239
2010-03-264624624624621,000231
2010-03-244574574574571,000228.50
2010-03-2345545845045011,000225
2010-03-194604604594593,000229.50
2010-03-184684684604606,000230
2010-03-174684684674672,000233.50
2010-03-154604604604601,000230
2010-03-1046646745345511,000227.50
2010-03-094714804714802,000240
2010-03-054754754754751,000237.50
2010-03-024754754754751,000237.50
2010-03-014804804804801,000240
2010-02-264874874724722,000236
2010-02-254874874874871,000243.50
2010-02-224794874794878,000243.50
2010-02-184704734704732,000236.50
2010-02-174704704704701,000235
2010-02-154704704704702,000235
2010-02-094804804764763,000238
2010-02-084884884854883,000244
2010-02-024804804804802,000240
2010-02-014804884804883,000244
2010-01-294804804804801,000240
2010-01-225015015015011,000250.50
2010-01-205015015015015,000250.50
2010-01-195025025015012,000250.50
2010-01-134894894894891,000244.50

分割・併合履歴 : [2015-03-27]1株→2株 [1989-06-27]1株→1.1株