2904 一正蒲鉾(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,195	2,725	2,059	2,623	101,900	1,311.50
2014-12-29	1,830	2,248	1,757	2,225	243,500	1,112.50
2014-12-26	1,779	1,850	1,756	1,848	75,200	924
2014-12-25	1,788	1,788	1,720	1,739	17,400	869.50
2014-12-24	1,735	1,788	1,640	1,788	35,800	894
2014-12-22	1,749	1,749	1,719	1,735	22,400	867.50
2014-12-19	1,728	1,730	1,660	1,727	14,700	863.50
2014-12-18	1,790	1,790	1,720	1,745	26,900	872.50
2014-12-17	1,679	1,780	1,551	1,750	33,800	875
2014-12-16	1,730	1,896	1,609	1,679	77,000	839.50
2014-12-15	1,572	1,730	1,571	1,715	62,400	857.50
2014-12-12	1,563	1,600	1,553	1,572	40,600	786
2014-12-11	1,492	1,559	1,451	1,523	37,700	761.50
2014-12-10	1,490	1,573	1,490	1,572	74,400	786
2014-12-09	1,479	1,489	1,420	1,470	12,000	735
2014-12-08	1,488	1,558	1,450	1,460	34,400	730
2014-12-05	1,340	1,499	1,338	1,488	44,200	744
2014-12-04	1,339	1,339	1,250	1,320	11,600	660
2014-12-03	1,265	1,330	1,247	1,326	13,100	663
2014-12-02	1,262	1,269	1,247	1,254	10,500	627
2014-12-01	1,330	1,330	1,250	1,273	25,600	636.50
2014-11-28	1,278	1,347	1,195	1,330	77,100	665
2014-11-27	1,248	1,350	1,248	1,280	74,700	640
2014-11-26	1,144	1,280	1,073	1,222	81,700	611
2014-11-25	1,050	1,114	1,032	1,114	125,700	557
2014-11-21	940	964	940	964	12,800	482
2014-11-20	932	938	930	935	9,500	467.50
2014-11-19	920	923	915	921	4,000	460.50
2014-11-18	902	920	902	920	8,600	460
2014-11-17	900	905	900	900	8,400	450
2014-11-14	874	897	874	897	4,400	448.50
2014-11-13	875	886	865	881	16,800	440.50
2014-11-12	888	888	875	882	9,400	441
2014-11-11	875	886	875	885	12,600	442.50
2014-11-10	872	874	869	871	2,500	435.50
2014-11-07	875	879	870	879	7,400	439.50
2014-11-06	871	881	871	881	1,300	440.50
2014-11-05	871	885	866	871	6,500	435.50
2014-11-04	872	877	861	871	4,000	435.50
2014-10-31	876	879	870	876	2,100	438
2014-10-30	876	885	870	876	3,500	438
2014-10-29	874	880	860	876	10,300	438
2014-10-28	864	873	863	872	8,700	436
2014-10-27	857	863	857	863	2,400	431.50
2014-10-24	855	856	851	856	600	428
2014-10-23	850	860	849	850	4,200	425
2014-10-22	861	865	861	865	3,400	432.50
2014-10-21	857	861	857	861	5,200	430.50
2014-10-20	850	854	848	854	6,100	427
2014-10-17	835	845	835	840	1,300	420
2014-10-16	826	858	826	835	2,700	417.50
2014-10-15	831	835	829	832	2,800	416
2014-10-14	825	840	823	825	1,800	412.50
2014-10-10	840	840	822	835	1,900	417.50
2014-10-09	849	849	840	840	5,500	420
2014-10-08	845	848	838	842	4,400	421
2014-10-07	855	855	848	850	1,600	425
2014-10-06	854	855	846	855	5,500	427.50
2014-10-03	838	850	835	850	3,600	425
2014-10-02	840	844	836	838	3,600	419
2014-10-01	845	848	840	843	2,600	421.50
2014-09-30	860	860	834	848	3,800	424
2014-09-29	851	862	851	862	4,900	431
2014-09-26	839	849	839	849	6,700	424.50
2014-09-25	838	842	837	838	3,000	419
2014-09-24	831	843	831	837	12,000	418.50
2014-09-22	824	830	824	830	4,500	415
2014-09-19	821	824	816	824	3,000	412
2014-09-18	821	828	821	825	1,700	412.50
2014-09-17	831	836	823	830	8,100	415
2014-09-16	820	835	820	830	5,000	415
2014-09-12	802	820	802	819	5,200	409.50
2014-09-11	802	802	802	802	100	401
2014-09-10	801	805	799	799	2,300	399.50
2014-09-09	804	804	801	801	900	400.50
2014-09-08	801	805	798	805	2,600	402.50
2014-09-05	801	802	800	800	400	400
2014-09-04	796	805	796	802	1,500	401
2014-09-03	785	804	785	796	3,600	398
2014-09-02	784	785	782	785	2,300	392.50
2014-09-01	789	789	781	781	2,900	390.50
2014-08-29	792	792	785	790	3,100	395
2014-08-28	796	796	788	792	3,800	396
2014-08-27	793	796	791	793	2,900	396.50
2014-08-26	794	794	793	793	900	396.50
2014-08-25	794	798	794	794	2,800	397
2014-08-22	795	795	794	794	3,400	397
2014-08-21	795	796	795	795	2,800	397.50
2014-08-20	803	803	795	795	6,100	397.50
2014-08-19	800	803	795	803	3,800	401.50
2014-08-18	800	802	798	799	2,000	399.50
2014-08-15	797	800	795	800	2,500	400
2014-08-14	800	803	796	796	2,900	398
2014-08-13	805	805	800	800	2,500	400
2014-08-12	807	807	805	805	1,500	402.50
2014-08-11	811	811	807	807	2,500	403.50
2014-08-08	811	812	811	811	900	405.50
2014-08-07	814	815	813	813	700	406.50
2014-08-06	815	815	814	814	1,400	407
2014-08-05	820	820	815	816	1,100	408
2014-08-04	819	820	815	820	3,500	410
2014-08-01	824	824	815	819	1,700	409.50
2014-07-31	816	825	816	824	1,600	412
2014-07-30	820	820	816	816	900	408
2014-07-29	817	820	815	820	2,100	410
2014-07-28	817	817	815	817	1,000	408.50
2014-07-25	817	820	816	817	800	408.50
2014-07-24	816	824	816	816	1,500	408
2014-07-23	820	820	816	816	900	408
2014-07-22	821	823	817	818	6,200	409
2014-07-18	824	824	818	821	1,000	410.50
2014-07-17	831	831	818	822	2,800	411
2014-07-16	820	824	819	821	2,500	410.50
2014-07-15	815	817	813	816	3,500	408
2014-07-14	817	817	815	815	2,400	407.50
2014-07-11	818	820	817	819	2,000	409.50
2014-07-10	820	828	819	821	1,800	410.50
2014-07-09	821	824	818	819	2,700	409.50
2014-07-08	827	827	821	821	2,500	410.50
2014-07-07	822	827	821	827	3,200	413.50
2014-07-04	830	830	822	822	2,600	411
2014-07-03	824	826	823	826	2,200	413
2014-07-02	824	828	822	824	4,300	412
2014-07-01	835	835	825	825	6,600	412.50
2014-06-30	830	835	825	835	4,100	417.50
2014-06-27	846	847	822	830	14,000	415
2014-06-26	855	869	835	847	44,100	423.50
2014-06-25	927	936	919	931	17,300	465.50
2014-06-24	920	925	910	916	10,300	458
2014-06-23	900	912	892	912	12,100	456
2014-06-20	920	922	884	901	19,800	450.50
2014-06-19	920	924	918	924	10,400	462
2014-06-18	923	927	920	922	8,200	461
2014-06-17	920	930	920	921	10,600	460.50
2014-06-16	898	918	898	917	12,800	458.50
2014-06-13	889	901	880	898	9,200	449
2014-06-12	888	897	872	889	15,000	444.50
2014-06-11	855	899	855	887	24,300	443.50
2014-06-10	855	860	850	858	10,800	429
2014-06-09	845	857	840	855	17,200	427.50
2014-06-06	838	843	830	842	20,700	421
2014-06-05	829	837	829	837	14,900	418.50
2014-06-04	826	828	823	828	4,900	414
2014-06-03	825	826	823	826	4,200	413
2014-06-02	818	825	817	825	5,100	412.50
2014-05-30	816	816	814	815	10,300	407.50
2014-05-29	816	816	815	816	6,800	408
2014-05-28	816	816	815	816	3,300	408
2014-05-27	815	817	814	817	3,900	408.50
2014-05-26	815	819	815	815	4,200	407.50
2014-05-23	815	815	814	815	1,800	407.50
2014-05-22	815	815	813	814	1,500	407
2014-05-21	814	815	813	815	800	407.50
2014-05-20	815	815	812	813	5,800	406.50
2014-05-19	815	815	814	815	2,300	407.50
2014-05-16	815	815	812	815	3,400	407.50
2014-05-15	813	815	812	815	2,500	407.50
2014-05-14	813	815	813	814	1,900	407
2014-05-13	815	815	813	813	3,400	406.50
2014-05-12	817	817	813	813	2,500	406.50
2014-05-09	815	818	814	818	3,000	409
2014-05-08	815	815	814	814	1,900	407
2014-05-07	815	819	813	815	3,700	407.50
2014-05-02	820	823	815	815	1,800	407.50
2014-05-01	820	820	814	819	2,200	409.50
2014-04-30	823	823	813	820	3,800	410
2014-04-28	820	820	812	813	2,000	406.50
2014-04-25	813	818	810	810	2,500	405
2014-04-24	815	815	810	813	4,000	406.50
2014-04-23	815	815	808	813	2,400	406.50
2014-04-22	814	815	806	815	2,000	407.50
2014-04-21	820	823	809	810	7,200	405
2014-04-18	813	818	807	818	4,000	409
2014-04-17	813	814	807	808	2,600	404
2014-04-16	811	813	808	813	1,400	406.50
2014-04-15	813	813	803	806	1,500	403
2014-04-14	813	813	811	813	900	406.50
2014-04-11	803	814	802	811	1,100	405.50
2014-04-10	805	807	805	807	800	403.50
2014-04-09	803	809	803	803	2,100	401.50
2014-04-08	813	814	809	810	2,600	405
2014-04-07	819	819	812	812	2,900	406
2014-04-04	819	819	817	819	2,500	409.50
2014-04-03	812	820	812	819	2,000	409.50
2014-04-02	811	812	805	812	2,200	406
2014-04-01	808	808	803	804	2,700	402
2014-03-31	810	810	801	809	4,500	404.50
2014-03-28	802	802	793	793	1,100	396.50
2014-03-27	781	800	777	786	2,500	393
2014-03-26	783	788	781	781	3,000	390.50
2014-03-25	808	811	798	798	900	399
2014-03-24	799	801	792	801	2,100	400.50
2014-03-20	799	811	790	790	11,400	395
2014-03-19	813	822	801	803	21,300	401.50
2014-03-18	846	851	842	851	2,400	425.50
2014-03-17	843	843	840	843	500	421.50
2014-03-14	855	855	840	843	1,300	421.50
2014-03-13	846	867	846	867	1,000	433.50
2014-03-12	850	861	846	861	500	430.50
2014-03-11	859	865	856	865	600	432.50
2014-03-06	844	844	837	837	800	418.50
2014-03-05	842	842	842	842	100	421
2014-03-04	826	835	826	835	1,000	417.50
2014-03-03	869	885	856	856	900	428
2014-02-28	869	869	869	869	500	434.50
2014-02-27	850	850	845	845	200	422.50
2014-02-26	845	845	840	844	500	422
2014-02-25	828	852	828	850	1,500	425
2014-02-24	830	830	830	830	100	415
2014-02-21	825	825	823	823	600	411.50
2014-02-20	843	849	825	825	4,200	412.50
2014-02-19	812	828	812	828	400	414
2014-02-18	815	822	815	817	2,100	408.50
2014-02-17	830	830	830	830	200	415
2014-02-14	820	820	820	820	1,100	410
2014-02-13	820	820	820	820	400	410
2014-02-12	830	830	830	830	400	415
2014-02-10	824	830	824	830	1,400	415
2014-02-07	788	799	788	799	1,100	399.50
2014-02-06	785	787	785	787	500	393.50
2014-02-05	725	785	725	785	600	392.50
2014-02-04	711	800	670	800	4,400	400
2014-02-03	788	826	750	750	4,400	375
2014-01-31	836	847	822	833	1,800	416.50
2014-01-30	863	863	835	836	1,000	418
2014-01-29	945	945	861	883	13,100	441.50
2014-01-28	792	930	792	930	14,200	465
2014-01-27	758	780	757	780	1,300	390
2014-01-24	770	770	761	761	1,100	380.50
2014-01-23	760	761	755	761	1,900	380.50
2014-01-22	760	760	759	759	500	379.50
2014-01-21	765	765	760	760	1,500	380
2014-01-20	738	763	738	756	5,100	378
2014-01-17	720	735	720	735	2,000	367.50
2014-01-16	715	720	714	720	1,000	360
2014-01-15	715	718	709	709	600	354.50
2014-01-14	700	718	700	718	3,000	359
2014-01-10	715	715	707	707	700	353.50
2014-01-09	717	717	715	715	500	357.50
2014-01-08	714	715	714	714	800	357
2014-01-07	700	705	700	700	400	350
2014-01-06	720	720	700	700	1,200	350

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