2904 一正蒲鉾(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	410	410	410	410	2,000	205
2011-12-29	408	408	408	408	1,000	204
2011-12-28	392	392	392	392	1,000	196
2011-12-27	408	408	408	408	2,000	204
2011-12-26	423	423	407	407	2,000	203.50
2011-12-22	415	415	415	415	2,000	207.50
2011-12-21	396	415	396	415	2,000	207.50
2011-12-20	418	423	418	420	9,000	210
2011-12-19	418	418	418	418	1,000	209
2011-12-16	418	418	418	418	2,000	209
2011-12-15	415	415	415	415	1,000	207.50
2011-12-14	416	416	416	416	1,000	208
2011-12-08	416	416	416	416	1,000	208
2011-12-05	407	407	407	407	1,000	203.50
2011-12-01	418	418	418	418	1,000	209
2011-11-30	414	414	414	414	1,000	207
2011-11-28	406	406	406	406	1,000	203
2011-11-21	417	418	417	418	6,000	209
2011-11-18	413	413	411	411	2,000	205.50
2011-11-15	410	410	410	410	1,000	205
2011-11-07	410	410	410	410	1,000	205
2011-11-04	410	410	410	410	1,000	205
2011-11-02	403	403	403	403	1,000	201.50
2011-10-31	419	419	419	419	1,000	209.50
2011-10-28	411	411	411	411	1,000	205.50
2011-10-26	409	409	409	409	1,000	204.50
2011-10-25	422	422	422	422	4,000	211
2011-10-20	424	424	424	424	9,000	212
2011-10-18	401	403	401	403	2,000	201.50
2011-10-05	402	402	402	402	1,000	201
2011-10-04	394	402	394	402	2,000	201
2011-09-30	395	395	395	395	1,000	197.50
2011-09-29	390	390	390	390	2,000	195
2011-09-28	393	398	390	398	4,000	199
2011-09-27	389	389	389	389	1,000	194.50
2011-09-21	391	391	387	387	3,000	193.50
2011-09-20	402	407	402	407	7,000	203.50
2011-09-16	393	393	393	393	2,000	196.50
2011-09-15	391	391	391	391	1,000	195.50
2011-09-13	389	389	389	389	1,000	194.50
2011-09-12	392	392	392	392	1,000	196
2011-09-09	392	392	392	392	1,000	196
2011-09-08	401	401	392	392	2,000	196
2011-09-07	389	389	389	389	1,000	194.50
2011-08-31	403	403	403	403	3,000	201.50
2011-08-30	398	398	398	398	1,000	199
2011-08-29	396	396	396	396	1,000	198
2011-08-26	396	396	396	396	1,000	198
2011-08-25	396	396	396	396	1,000	198
2011-08-24	396	396	396	396	1,000	198
2011-08-22	391	396	391	396	10,000	198
2011-08-19	389	389	389	389	3,000	194.50
2011-08-18	389	389	389	389	5,000	194.50
2011-08-15	390	390	390	390	1,000	195
2011-08-12	390	390	390	390	1,000	195
2011-08-11	388	388	388	388	2,000	194
2011-08-10	388	388	388	388	1,000	194
2011-08-09	388	388	388	388	3,000	194
2011-08-08	389	389	389	389	1,000	194.50
2011-08-05	388	388	388	388	2,000	194
2011-08-02	395	395	390	390	5,000	195
2011-08-01	400	400	400	400	1,000	200
2011-07-29	399	399	399	399	1,000	199.50
2011-07-28	397	397	397	397	2,000	198.50
2011-07-26	394	397	390	390	3,000	195
2011-07-25	398	398	396	396	2,000	198
2011-07-22	398	398	398	398	1,000	199
2011-07-21	397	397	397	397	1,000	198.50
2011-07-20	403	409	398	398	8,000	199
2011-07-19	404	405	400	405	3,000	202.50
2011-07-15	402	404	402	404	2,000	202
2011-07-13	400	402	400	402	2,000	201
2011-07-11	400	400	400	400	1,000	200
2011-07-07	399	399	399	399	1,000	199.50
2011-07-05	400	400	396	396	2,000	198
2011-07-04	402	402	401	401	2,000	200.50
2011-06-30	399	401	399	401	2,000	200.50
2011-06-29	395	397	395	397	3,000	198.50
2011-06-28	400	400	391	395	10,000	197.50
2011-06-27	423	425	420	420	16,000	210
2011-06-24	419	422	419	422	9,000	211
2011-06-23	422	422	422	422	1,000	211
2011-06-22	420	420	419	419	2,000	209.50
2011-06-21	418	418	418	418	1,000	209
2011-06-20	424	424	418	423	8,000	211.50
2011-06-17	416	420	416	420	4,000	210
2011-06-16	413	414	413	414	3,000	207
2011-06-14	407	407	407	407	1,000	203.50
2011-06-10	408	408	407	407	7,000	203.50
2011-06-09	409	410	406	406	6,000	203
2011-06-08	412	412	409	409	4,000	204.50
2011-06-07	411	412	411	412	4,000	206
2011-06-06	413	413	412	412	6,000	206
2011-06-03	414	414	412	412	5,000	206
2011-06-02	422	422	415	416	12,000	208
2011-06-01	422	422	421	422	5,000	211
2011-05-31	427	427	423	424	10,000	212
2011-05-30	423	429	423	424	4,000	212
2011-05-27	421	421	420	420	5,000	210
2011-05-26	421	421	412	419	4,000	209.50
2011-05-25	425	425	421	421	5,000	210.50
2011-05-24	425	425	425	425	3,000	212.50
2011-05-23	425	425	425	425	1,000	212.50
2011-05-20	427	429	424	424	11,000	212
2011-05-19	431	431	431	431	2,000	215.50
2011-05-18	440	441	431	431	8,000	215.50
2011-05-17	443	443	440	440	6,000	220
2011-05-16	443	443	443	443	2,000	221.50
2011-05-13	446	446	443	443	3,000	221.50
2011-05-12	446	446	446	446	7,000	223
2011-05-10	444	446	444	446	3,000	223
2011-05-09	450	450	446	446	8,000	223
2011-05-06	450	450	450	450	3,000	225
2011-04-28	456	456	450	450	3,000	225
2011-04-27	455	455	455	455	1,000	227.50
2011-04-25	453	465	453	460	12,000	230
2011-04-20	459	459	459	459	6,000	229.50
2011-04-19	469	469	463	463	5,000	231.50
2011-04-15	463	463	463	463	1,000	231.50
2011-04-14	461	461	461	461	1,000	230.50
2011-04-08	470	470	460	460	2,000	230
2011-04-04	482	482	482	482	1,000	241
2011-03-25	484	484	484	484	1,000	242
2011-03-22	451	483	451	483	7,000	241.50
2011-03-18	440	440	440	440	1,000	220
2011-03-17	420	430	420	430	2,000	215
2011-03-16	425	425	420	420	3,000	210
2011-03-15	432	432	430	430	2,000	215
2011-03-14	421	431	421	431	3,000	215.50
2011-03-10	485	485	485	485	1,000	242.50
2011-03-09	485	485	485	485	1,000	242.50
2011-03-08	485	485	485	485	6,000	242.50
2011-02-28	472	485	472	485	2,000	242.50
2011-02-25	471	471	471	471	1,000	235.50
2011-02-21	472	472	472	472	7,000	236
2011-02-18	471	472	471	472	3,000	236
2011-02-17	470	470	470	470	1,000	235
2011-02-16	468	470	468	470	2,000	235
2011-02-15	468	468	468	468	1,000	234
2011-02-14	466	466	466	466	2,000	233
2011-02-10	465	466	465	466	2,000	233
2011-02-09	466	466	466	466	1,000	233
2011-02-08	466	466	465	465	2,000	232.50
2011-02-03	466	466	466	466	3,000	233
2011-02-01	467	470	467	470	2,000	235
2011-01-31	467	467	467	467	1,000	233.50
2011-01-27	468	468	467	467	2,000	233.50
2011-01-26	468	468	468	468	1,000	234
2011-01-24	466	466	466	466	1,000	233
2011-01-21	461	461	461	461	1,000	230.50
2011-01-20	463	466	463	466	6,000	233
2011-01-18	464	464	463	463	2,000	231.50
2011-01-17	466	470	466	470	5,000	235
2011-01-14	463	463	463	463	1,000	231.50
2011-01-13	466	466	460	460	3,000	230
2011-01-12	465	465	464	464	2,000	232
2011-01-11	471	471	469	469	2,000	234.50
2011-01-07	470	471	470	471	2,000	235.50
2011-01-04	451	451	451	451	1,000	225.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31