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
2012-12-285285285285282,000264
2012-12-275185185185182,000259
2012-12-255185185185181,000259
2012-12-215095095095091,000254.50
2012-12-2053154950950911,000254.50
2012-12-195305395305394,000269.50
2012-12-185315315315311,000265.50
2012-12-175255255255251,000262.50
2012-12-115205205205202,000260
2012-12-035105105105101,000255
2012-11-225185185185181,000259
2012-11-205005185005185,000259
2012-11-195005005005001,000250
2012-11-124904904904902,000245
2012-10-255305305305303,000265
2012-10-2251352451352412,000262
2012-10-195305305305306,000265
2012-10-185305405305403,000270
2012-10-045305305305301,000265
2012-10-035395395395391,000269.50
2012-10-015145145145141,000257
2012-09-285245245245241,000262
2012-09-265085085085082,000254
2012-09-205355355355354,000267.50
2012-09-125045045045041,000252
2012-09-115305305305306,000265
2012-09-075495495335332,000266.50
2012-09-065305305305301,000265
2012-09-055305305305302,000265
2012-09-035305305305301,000265
2012-08-275335335335332,000266.50
2012-08-205005045005046,000252
2012-08-164904904904901,000245
2012-08-144914914914911,000245.50
2012-08-134834834834831,000241.50
2012-07-314974974974972,000248.50
2012-07-304744744744745,000237
2012-07-264844844844842,000242
2012-07-205165215165216,000260.50
2012-07-185205205195192,000259.50
2012-07-065125125125121,000256
2012-07-045155155125122,000256
2012-07-035225225135134,000256.50
2012-06-295495495415414,000270.50
2012-06-275145145115112,000255.50
2012-06-265755805705704,000285
2012-06-256006006006001,000300
2012-06-215706005706002,000300
2012-06-206286286286284,000314
2012-06-185605705605703,000285
2012-06-155505505405506,000275
2012-06-146306306306301,000315
2012-06-085295305295302,000265
2012-06-075285285285281,000264
2012-06-065105105105101,000255
2012-06-055205205205201,000260
2012-05-295205205205201,000260
2012-05-245205205205201,000260
2012-05-215245265245265,000263
2012-05-185235245235242,000262
2012-05-175305305305301,000265
2012-05-165215215215211,000260.50
2012-05-155305305305301,000265
2012-05-025155155155151,000257.50
2012-04-275225225225221,000261
2012-04-255125125125121,000256
2012-04-235055055055051,000252.50
2012-04-205125125125125,000256
2012-04-195315325125127,000256
2012-04-125295295295291,000264.50
2012-04-115025025025023,000251
2012-04-055025025025021,000251
2012-04-045025025025021,000251
2012-04-025005005005001,000250
2012-03-305005005005001,000250
2012-03-275005005005001,000250
2012-03-224994994994991,000249.50
2012-03-214944964944965,000248
2012-03-164694694694691,000234.50
2012-03-144604624604624,000231
2012-03-124554554554551,000227.50
2012-02-244554554554551,000227.50
2012-02-214414414414411,000220.50
2012-02-204484484424426,000221
2012-02-174504504454465,000223
2012-02-164404484404483,000224
2012-02-154404404404404,000220
2012-02-074344344344341,000217
2012-02-064344344344341,000217
2012-02-034274274274271,000213.50
2012-02-024274274274271,000213.50
2012-02-014194194194191,000209.50
2012-01-314254254254251,000212.50
2012-01-304154154154151,000207.50
2012-01-234164164164161,000208
2012-01-204394404394406,000220
2012-01-194294314294313,000215.50
2012-01-174184194184193,000209.50
2012-01-114184184184181,000209

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