2904 一正蒲鉾(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,140	1,148	1,120	1,144	11,000	1,144
2016-12-29	1,124	1,140	1,124	1,140	9,200	1,140
2016-12-28	1,133	1,149	1,122	1,136	4,700	1,136
2016-12-27	1,123	1,133	1,123	1,133	3,400	1,133
2016-12-26	1,122	1,138	1,122	1,132	10,400	1,132
2016-12-22	1,127	1,135	1,112	1,134	4,800	1,134
2016-12-21	1,134	1,134	1,122	1,127	3,200	1,127
2016-12-20	1,126	1,138	1,124	1,138	13,500	1,138
2016-12-19	1,120	1,128	1,116	1,126	7,100	1,126
2016-12-16	1,120	1,121	1,115	1,120	6,300	1,120
2016-12-15	1,124	1,127	1,114	1,117	6,500	1,117
2016-12-14	1,125	1,125	1,098	1,117	4,100	1,117
2016-12-13	1,100	1,126	1,088	1,125	9,900	1,125
2016-12-12	1,089	1,098	1,089	1,097	9,700	1,097
2016-12-09	1,076	1,084	1,073	1,079	11,100	1,079
2016-12-08	1,099	1,099	1,078	1,083	9,100	1,083
2016-12-07	1,094	1,095	1,078	1,092	8,000	1,092
2016-12-06	1,104	1,104	1,085	1,085	8,600	1,085
2016-12-05	1,090	1,125	1,085	1,095	7,100	1,095
2016-12-02	1,100	1,115	1,097	1,097	3,500	1,097
2016-12-01	1,115	1,115	1,097	1,099	3,300	1,099
2016-11-30	1,120	1,120	1,107	1,109	3,700	1,109
2016-11-29	1,115	1,120	1,090	1,120	5,000	1,120
2016-11-28	1,080	1,118	1,077	1,112	7,500	1,112
2016-11-25	1,114	1,122	1,095	1,101	6,600	1,101
2016-11-24	1,121	1,121	1,100	1,114	5,000	1,114
2016-11-22	1,111	1,126	1,104	1,121	8,700	1,121
2016-11-21	1,108	1,110	1,099	1,108	8,300	1,108
2016-11-18	1,108	1,119	1,106	1,108	4,900	1,108
2016-11-17	1,103	1,106	1,097	1,106	3,400	1,106
2016-11-16	1,082	1,097	1,082	1,094	4,600	1,094
2016-11-15	1,067	1,083	1,067	1,077	4,500	1,077
2016-11-14	1,080	1,085	1,062	1,076	9,400	1,076
2016-11-11	1,101	1,139	1,081	1,095	8,700	1,095
2016-11-10	1,132	1,135	1,094	1,101	14,600	1,101
2016-11-09	1,133	1,133	1,100	1,112	7,100	1,112
2016-11-08	1,108	1,133	1,108	1,133	6,900	1,133
2016-11-07	1,120	1,135	1,101	1,102	8,700	1,102
2016-11-04	1,103	1,134	1,102	1,134	8,200	1,134
2016-11-02	1,103	1,126	1,103	1,113	5,400	1,113
2016-11-01	1,113	1,134	1,109	1,127	5,600	1,127
2016-10-31	1,130	1,131	1,110	1,125	9,200	1,125
2016-10-28	1,108	1,130	1,097	1,130	11,800	1,130
2016-10-27	1,140	1,140	1,102	1,120	5,800	1,120
2016-10-26	1,103	1,139	1,081	1,134	12,500	1,134
2016-10-25	1,120	1,120	1,115	1,120	6,200	1,120
2016-10-24	1,094	1,119	1,094	1,115	2,900	1,115
2016-10-21	1,117	1,120	1,101	1,109	5,600	1,109
2016-10-20	1,111	1,120	1,111	1,117	8,500	1,117
2016-10-19	1,115	1,115	1,096	1,111	3,100	1,111
2016-10-17	1,119	1,130	1,110	1,111	8,700	1,111
2016-10-13	1,119	1,119	1,099	1,118	4,200	1,118
2016-10-12	1,110	1,120	1,104	1,116	5,300	1,116
2016-10-11	1,110	1,120	1,105	1,116	8,500	1,116
2016-10-07	1,110	1,119	1,110	1,119	6,300	1,119
2016-10-06	1,112	1,119	1,112	1,117	7,200	1,117
2016-10-05	1,109	1,117	1,108	1,112	8,800	1,112
2016-10-04	1,101	1,110	1,101	1,106	4,100	1,106
2016-10-03	1,112	1,112	1,100	1,101	4,200	1,101
2016-09-30	1,114	1,117	1,101	1,112	3,200	1,112
2016-09-29	1,119	1,120	1,101	1,120	9,600	1,120
2016-09-28	1,120	1,120	1,101	1,113	5,100	1,113
2016-09-27	1,099	1,120	1,092	1,120	10,600	1,120
2016-09-26	1,097	1,100	1,091	1,100	5,100	1,100
2016-09-23	1,100	1,100	1,074	1,096	8,400	1,096
2016-09-21	1,059	1,100	1,059	1,100	10,200	1,100
2016-09-20	1,034	1,069	1,034	1,058	9,800	1,058
2016-09-16	1,046	1,048	1,030	1,034	5,400	1,034
2016-09-15	1,032	1,041	1,032	1,035	1,500	1,035
2016-09-14	1,034	1,042	1,034	1,038	3,000	1,038
2016-09-13	1,050	1,074	1,033	1,033	2,900	1,033
2016-09-12	1,037	1,043	1,029	1,041	2,000	1,041
2016-09-09	1,036	1,037	1,030	1,037	4,700	1,037
2016-09-08	1,044	1,044	1,021	1,028	3,400	1,028
2016-09-07	1,038	1,038	1,012	1,033	4,900	1,033
2016-09-06	1,004	1,038	1,004	1,038	1,900	1,038
2016-09-05	1,018	1,033	1,017	1,033	4,000	1,033
2016-09-02	999	1,090	999	1,018	6,500	1,018
2016-09-01	1,013	1,023	991	1,006	4,700	1,006
2016-08-31	991	1,015	991	1,013	3,700	1,013
2016-08-30	998	1,003	980	991	8,400	991
2016-08-29	1,084	1,084	995	1,007	10,500	1,007
2016-08-26	1,083	1,083	1,053	1,054	3,900	1,054
2016-08-25	1,094	1,100	1,082	1,087	4,400	1,087
2016-08-24	1,089	1,096	1,082	1,094	4,800	1,094
2016-08-23	1,083	1,105	1,083	1,089	11,700	1,089
2016-08-22	1,104	1,105	1,085	1,100	9,800	1,100
2016-08-19	1,082	1,112	1,082	1,104	3,400	1,104
2016-08-18	1,103	1,118	1,096	1,112	5,500	1,112
2016-08-17	1,101	1,105	1,076	1,105	9,000	1,105
2016-08-16	1,120	1,120	1,110	1,114	5,900	1,114
2016-08-15	1,122	1,122	1,117	1,119	1,400	1,119
2016-08-12	1,120	1,125	1,118	1,122	6,800	1,122
2016-08-10	1,120	1,120	1,094	1,114	6,600	1,114
2016-08-09	1,089	1,121	1,074	1,120	22,600	1,120
2016-08-08	1,050	1,089	1,050	1,088	17,600	1,088
2016-08-05	1,051	1,051	1,023	1,030	5,800	1,030
2016-08-04	1,047	1,051	1,017	1,031	4,700	1,031
2016-08-03	1,051	1,064	1,040	1,042	5,600	1,042
2016-08-02	1,069	1,074	1,050	1,050	5,200	1,050
2016-08-01	1,061	1,098	1,058	1,079	8,500	1,079
2016-07-29	1,065	1,078	1,056	1,072	3,200	1,072
2016-07-28	1,071	1,079	1,054	1,065	7,900	1,065
2016-07-27	1,083	1,091	1,076	1,083	4,600	1,083
2016-07-26	1,094	1,094	1,074	1,074	8,100	1,074
2016-07-25	1,082	1,090	1,071	1,090	3,100	1,090
2016-07-22	1,087	1,090	1,070	1,082	7,200	1,082
2016-07-21	1,098	1,098	1,079	1,090	5,000	1,090
2016-07-20	1,098	1,098	1,077	1,098	8,000	1,098
2016-07-19	1,077	1,098	1,076	1,098	6,500	1,098
2016-07-15	1,096	1,096	1,075	1,077	8,100	1,077
2016-07-14	1,094	1,097	1,083	1,090	7,400	1,090
2016-07-13	1,070	1,099	1,059	1,096	9,100	1,096
2016-07-12	1,080	1,090	1,061	1,070	7,000	1,070
2016-07-11	1,079	1,098	1,054	1,067	17,900	1,067
2016-07-08	1,080	1,080	1,051	1,054	5,500	1,054
2016-07-07	1,062	1,084	1,050	1,062	12,700	1,062
2016-07-06	1,071	1,079	1,058	1,062	8,100	1,062
2016-07-05	1,048	1,074	1,045	1,074	6,600	1,074
2016-07-04	1,080	1,080	1,048	1,067	11,400	1,067
2016-07-01	1,045	1,085	1,045	1,085	15,800	1,085
2016-06-30	1,040	1,054	1,040	1,045	12,800	1,045
2016-06-29	988	1,036	988	1,029	13,400	1,029
2016-06-28	1,005	1,026	958	988	52,600	988
2016-06-27	1,095	1,099	1,026	1,026	112,500	1,026
2016-06-24	1,097	1,100	1,070	1,100	24,500	1,100
2016-06-23	1,100	1,100	1,090	1,100	14,600	1,100
2016-06-22	1,094	1,099	1,086	1,098	34,100	1,098
2016-06-21	1,090	1,094	1,086	1,094	10,700	1,094
2016-06-20	1,086	1,090	1,086	1,086	7,600	1,086
2016-06-17	1,070	1,085	1,070	1,085	7,900	1,085
2016-06-16	1,077	1,086	1,075	1,075	7,700	1,075
2016-06-15	1,075	1,088	1,075	1,078	8,500	1,078
2016-06-14	1,090	1,090	1,073	1,075	9,100	1,075
2016-06-13	1,089	1,093	1,080	1,090	10,700	1,090
2016-06-10	1,097	1,097	1,076	1,093	14,600	1,093
2016-06-09	1,086	1,094	1,083	1,085	5,400	1,085
2016-06-08	1,080	1,092	1,040	1,086	9,200	1,086
2016-06-07	1,088	1,090	1,083	1,086	3,600	1,086
2016-06-06	1,075	1,085	1,073	1,083	9,400	1,083
2016-06-03	1,079	1,083	1,054	1,080	7,100	1,080
2016-06-02	1,057	1,075	1,057	1,074	7,300	1,074
2016-06-01	1,054	1,069	1,050	1,067	7,200	1,067
2016-05-31	1,055	1,055	1,042	1,054	5,300	1,054
2016-05-30	1,049	1,055	1,044	1,055	8,500	1,055
2016-05-27	1,043	1,049	1,035	1,047	4,500	1,047
2016-05-26	1,026	1,041	1,026	1,034	6,300	1,034
2016-05-25	1,021	1,030	1,018	1,027	7,200	1,027
2016-05-24	1,024	1,025	1,017	1,018	2,700	1,018
2016-05-23	1,050	1,050	1,018	1,024	5,700	1,024
2016-05-20	1,014	1,043	1,014	1,039	7,200	1,039
2016-05-19	1,020	1,048	1,010	1,014	6,100	1,014
2016-05-18	1,060	1,060	1,007	1,018	8,500	1,018
2016-05-17	1,038	1,059	1,031	1,059	14,600	1,059
2016-05-16	1,009	1,031	1,009	1,026	9,900	1,026
2016-05-13	1,012	1,015	1,005	1,008	6,100	1,008
2016-05-12	1,010	1,011	1,005	1,011	4,200	1,011
2016-05-11	1,010	1,012	1,010	1,011	2,600	1,011
2016-05-10	1,015	1,015	1,003	1,013	9,300	1,013
2016-05-09	1,006	1,017	1,005	1,014	4,800	1,014
2016-05-06	1,010	1,022	988	991	4,200	991
2016-05-02	1,000	1,016	1,000	1,004	7,100	1,004
2016-04-28	1,030	1,030	1,018	1,021	9,200	1,021
2016-04-27	1,020	1,029	1,014	1,025	5,900	1,025
2016-04-26	1,020	1,020	1,010	1,018	2,600	1,018
2016-04-25	1,030	1,030	981	1,002	8,900	1,002
2016-04-22	1,019	1,030	1,010	1,030	8,900	1,030
2016-04-21	1,009	1,022	1,008	1,019	5,400	1,019
2016-04-20	997	1,027	997	1,005	23,400	1,005
2016-04-19	981	997	981	997	3,500	997
2016-04-18	988	994	971	981	3,900	981
2016-04-15	982	989	981	988	4,500	988
2016-04-14	974	981	970	981	7,100	981
2016-04-13	975	980	974	974	1,500	974
2016-04-12	970	980	967	974	3,600	974
2016-04-11	966	976	956	970	2,700	970
2016-04-08	935	964	935	954	7,400	954
2016-04-07	950	958	941	942	4,200	942
2016-04-06	962	964	939	942	4,500	942
2016-04-05	980	980	949	952	10,800	952
2016-04-04	975	996	959	984	9,800	984
2016-04-01	1,000	1,012	965	965	11,200	965
2016-03-31	1,020	1,020	997	997	6,700	997
2016-03-30	1,025	1,029	1,012	1,012	7,300	1,012
2016-03-29	1,010	1,017	1,000	1,017	6,300	1,017
2016-03-28	993	1,013	982	1,013	14,900	1,013
2016-03-25	978	997	978	993	4,500	993
2016-03-24	975	975	964	967	9,100	967
2016-03-23	983	985	976	985	3,200	985
2016-03-22	963	973	963	973	9,100	973
2016-03-18	1,004	1,004	960	963	7,300	963
2016-03-17	1,000	1,012	990	994	7,700	994
2016-03-16	1,000	1,008	994	994	5,000	994
2016-03-15	991	1,012	987	1,002	17,000	1,002
2016-03-14	980	998	977	991	4,700	991
2016-03-11	941	976	941	974	13,500	974
2016-03-10	940	948	940	944	3,800	944
2016-03-09	933	936	931	933	3,000	933
2016-03-08	937	941	931	933	5,600	933
2016-03-07	972	982	938	940	7,600	940
2016-03-04	985	986	940	961	10,900	961
2016-03-03	969	993	969	992	8,100	992
2016-03-02	948	996	948	984	13,500	984
2016-03-01	937	950	937	941	6,700	941
2016-02-29	910	950	910	937	16,500	937
2016-02-26	879	903	879	903	8,100	903
2016-02-25	865	876	862	870	14,200	870
2016-02-24	860	876	859	860	7,800	860
2016-02-23	863	876	860	865	6,800	865
2016-02-22	863	882	860	863	15,200	863
2016-02-19	867	875	862	863	8,900	863
2016-02-18	876	876	860	866	6,900	866
2016-02-17	872	872	855	861	6,200	861
2016-02-16	879	891	870	870	11,300	870
2016-02-15	869	874	854	873	11,500	873
2016-02-12	855	862	821	825	27,100	825
2016-02-10	880	884	861	861	14,800	861
2016-02-09	867	884	864	865	8,000	865
2016-02-08	868	880	866	879	5,400	879
2016-02-05	873	873	862	866	4,300	866
2016-02-04	865	875	864	865	4,900	865
2016-02-03	870	872	862	870	6,100	870
2016-02-02	880	880	867	876	9,200	876
2016-02-01	888	888	878	882	7,700	882
2016-01-29	871	878	858	877	16,500	877
2016-01-28	856	867	854	858	13,100	858
2016-01-27	871	886	855	856	58,500	856
2016-01-26	941	941	931	932	3,100	932
2016-01-25	905	955	905	941	8,100	941
2016-01-22	875	898	875	893	9,300	893
2016-01-21	867	896	867	867	11,400	867
2016-01-20	891	905	880	881	16,300	881
2016-01-19	941	941	882	891	10,800	891
2016-01-18	949	968	930	939	7,800	939
2016-01-15	984	984	947	949	7,300	949
2016-01-14	992	992	939	966	16,000	966
2016-01-13	980	992	976	983	7,300	983
2016-01-12	991	993	970	972	13,600	972
2016-01-08	996	998	989	990	9,900	990
2016-01-07	1,000	1,007	991	994	5,200	994
2016-01-06	988	1,009	988	993	7,100	993
2016-01-05	991	1,003	988	994	8,700	994
2016-01-04	1,007	1,009	988	991	16,200	991

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