2904 一正蒲鉾(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 528 | 528 | 528 | 528 | 2,000 | 264 |
| 2012-12-27 | 518 | 518 | 518 | 518 | 2,000 | 259 |
| 2012-12-25 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2012-12-21 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2012-12-20 | 531 | 549 | 509 | 509 | 11,000 | 254.50 |
| 2012-12-19 | 530 | 539 | 530 | 539 | 4,000 | 269.50 |
| 2012-12-18 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2012-12-17 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2012-12-11 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2012-12-03 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2012-11-22 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2012-11-20 | 500 | 518 | 500 | 518 | 5,000 | 259 |
| 2012-11-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-11-12 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2012-10-25 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2012-10-22 | 513 | 524 | 513 | 524 | 12,000 | 262 |
| 2012-10-19 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2012-10-18 | 530 | 540 | 530 | 540 | 3,000 | 270 |
| 2012-10-04 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-10-03 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2012-10-01 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2012-09-28 | 524 | 524 | 524 | 524 | 1,000 | 262 |
| 2012-09-26 | 508 | 508 | 508 | 508 | 2,000 | 254 |
| 2012-09-20 | 535 | 535 | 535 | 535 | 4,000 | 267.50 |
| 2012-09-12 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2012-09-11 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2012-09-07 | 549 | 549 | 533 | 533 | 2,000 | 266.50 |
| 2012-09-06 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-09-05 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2012-09-03 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-08-27 | 533 | 533 | 533 | 533 | 2,000 | 266.50 |
| 2012-08-20 | 500 | 504 | 500 | 504 | 6,000 | 252 |
| 2012-08-16 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2012-08-14 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2012-08-13 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2012-07-31 | 497 | 497 | 497 | 497 | 2,000 | 248.50 |
| 2012-07-30 | 474 | 474 | 474 | 474 | 5,000 | 237 |
| 2012-07-26 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2012-07-20 | 516 | 521 | 516 | 521 | 6,000 | 260.50 |
| 2012-07-18 | 520 | 520 | 519 | 519 | 2,000 | 259.50 |
| 2012-07-06 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2012-07-04 | 515 | 515 | 512 | 512 | 2,000 | 256 |
| 2012-07-03 | 522 | 522 | 513 | 513 | 4,000 | 256.50 |
| 2012-06-29 | 549 | 549 | 541 | 541 | 4,000 | 270.50 |
| 2012-06-27 | 514 | 514 | 511 | 511 | 2,000 | 255.50 |
| 2012-06-26 | 575 | 580 | 570 | 570 | 4,000 | 285 |
| 2012-06-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2012-06-21 | 570 | 600 | 570 | 600 | 2,000 | 300 |
| 2012-06-20 | 628 | 628 | 628 | 628 | 4,000 | 314 |
| 2012-06-18 | 560 | 570 | 560 | 570 | 3,000 | 285 |
| 2012-06-15 | 550 | 550 | 540 | 550 | 6,000 | 275 |
| 2012-06-14 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2012-06-08 | 529 | 530 | 529 | 530 | 2,000 | 265 |
| 2012-06-07 | 528 | 528 | 528 | 528 | 1,000 | 264 |
| 2012-06-06 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2012-06-05 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-05-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-05-24 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2012-05-21 | 524 | 526 | 524 | 526 | 5,000 | 263 |
| 2012-05-18 | 523 | 524 | 523 | 524 | 2,000 | 262 |
| 2012-05-17 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-05-16 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2012-05-15 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2012-05-02 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2012-04-27 | 522 | 522 | 522 | 522 | 1,000 | 261 |
| 2012-04-25 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2012-04-23 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2012-04-20 | 512 | 512 | 512 | 512 | 5,000 | 256 |
| 2012-04-19 | 531 | 532 | 512 | 512 | 7,000 | 256 |
| 2012-04-12 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2012-04-11 | 502 | 502 | 502 | 502 | 3,000 | 251 |
| 2012-04-05 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2012-04-04 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2012-04-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-03-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-03-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2012-03-22 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2012-03-21 | 494 | 496 | 494 | 496 | 5,000 | 248 |
| 2012-03-16 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2012-03-14 | 460 | 462 | 460 | 462 | 4,000 | 231 |
| 2012-03-12 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2012-02-24 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2012-02-21 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2012-02-20 | 448 | 448 | 442 | 442 | 6,000 | 221 |
| 2012-02-17 | 450 | 450 | 445 | 446 | 5,000 | 223 |
| 2012-02-16 | 440 | 448 | 440 | 448 | 3,000 | 224 |
| 2012-02-15 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 2012-02-07 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2012-02-06 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2012-02-03 | 427 | 427 | 427 | 427 | 1,000 | 213.50 |
| 2012-02-02 | 427 | 427 | 427 | 427 | 1,000 | 213.50 |
| 2012-02-01 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2012-01-31 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2012-01-30 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2012-01-23 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2012-01-20 | 439 | 440 | 439 | 440 | 6,000 | 220 |
| 2012-01-19 | 429 | 431 | 429 | 431 | 3,000 | 215.50 |
| 2012-01-17 | 418 | 419 | 418 | 419 | 3,000 | 209.50 |
| 2012-01-11 | 418 | 418 | 418 | 418 | 1,000 | 209 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
