2904 一正蒲鉾(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0801,0801,0121,0595,9001,059
2018-12-271,0291,0691,0291,0633,3001,063
2018-12-261,0431,0601,0241,0298,0001,029
2018-12-251,0101,0201,0001,0137,9001,013
2018-12-211,0551,0611,0441,05613,1001,056
2018-12-201,0571,0671,0521,0538,3001,053
2018-12-191,0241,0821,0241,0528,1001,052
2018-12-181,0611,0631,0171,02410,9001,024
2018-12-171,0781,0841,0611,0616,5001,061
2018-12-141,0941,0941,0761,07811,5001,078
2018-12-131,1001,1001,0681,09414,0001,094
2018-12-121,0211,0901,0211,0868,7001,086
2018-12-111,0551,0651,0221,0225,4001,022
2018-12-101,0411,0841,0331,0335,3001,033
2018-12-071,0681,0751,0361,0477,9001,047
2018-12-061,0871,0901,0381,06711,0001,067
2018-12-051,0831,0961,0781,0879,1001,087
2018-12-041,0911,0961,0831,0834,8001,083
2018-12-031,0961,0961,0881,0917,1001,091
2018-11-301,0691,0981,0691,0965,5001,096
2018-11-291,0991,0991,0681,0683,6001,068
2018-11-281,0991,1001,0781,0878,6001,087
2018-11-271,0401,0851,0351,08412,0001,084
2018-11-261,0191,0371,0141,0247,1001,024
2018-11-229881,0199881,0195,8001,019
2018-11-211,0041,0059951,0036,3001,003
2018-11-209871,0049871,0044,5001,004
2018-11-199949959859872,400987
2018-11-169811,0059819945,100994
2018-11-159671,0029659658,700965
2018-11-141,0051,02496596611,600966
2018-11-139901,0139809924,600992
2018-11-121,0171,0291,0071,0083,5001,008
2018-11-091,0051,0341,0051,0255,2001,025
2018-11-089971,0139921,0107,2001,010
2018-11-079729989729835,200983
2018-11-069909919739735,300973
2018-11-059829879709795,900979
2018-11-029839869769815,700981
2018-11-019939939709707,800970
2018-10-3197899896699810,200998
2018-10-3094097993997814,300978
2018-10-2995096493193211,200932
2018-10-2694395593595110,000951
2018-10-2596096094494919,400949
2018-10-249609679609646,800964
2018-10-239689719609629,700962
2018-10-2298098296296921,200969
2018-10-199919939789807,700980
2018-10-189961,0029909916,700991
2018-10-1797699697699012,000990
2018-10-1697197595897516,400975
2018-10-1599299796897120,600971
2018-10-129961,00198899215,800992
2018-10-111,0101,01098899326,700993
2018-10-101,0201,0201,0101,0105,8001,010
2018-10-091,0241,0241,0051,01012,3001,010
2018-10-051,0201,0321,0201,0246,3001,024
2018-10-041,0371,0421,0151,02218,1001,022
2018-10-031,0651,0651,0341,03416,4001,034
2018-10-021,0991,0991,0631,06515,2001,065
2018-10-011,0801,0911,0781,07813,9001,078
2018-09-281,1061,1101,0741,08013,5001,080
2018-09-271,1151,1151,0941,0985,9001,098
2018-09-261,1351,1371,0981,10426,0001,104
2018-09-251,0811,1351,0671,13521,9001,135
2018-09-211,0551,0821,0521,08110,0001,081
2018-09-201,0611,0651,0461,05613,9001,056
2018-09-191,0611,0661,0551,06112,5001,061
2018-09-181,0121,0601,0121,0558,8001,055
2018-09-141,0101,0181,0051,01216,0001,012
2018-09-131,0071,0201,0071,0185,7001,018
2018-09-121,0361,0421,0061,00912,4001,009
2018-09-111,0381,0381,0211,02911,1001,029
2018-09-109981,0799981,03316,6001,033
2018-09-071,0001,00198699110,800991
2018-09-061,0191,0191,0001,0015,4001,001
2018-09-051,0161,0191,0051,0146,5001,014
2018-09-041,0191,0251,0171,0205,5001,020
2018-09-031,0221,0291,0211,0228,1001,022
2018-08-311,0201,0361,0201,0227,3001,022
2018-08-301,0211,0431,0141,0298,8001,029
2018-08-291,0311,0421,0131,0257,7001,025
2018-08-281,0501,0561,0301,03110,6001,031
2018-08-271,0701,0821,0481,0499,7001,049
2018-08-241,0191,0451,0181,0408,4001,040
2018-08-231,0051,0251,0021,0188,8001,018
2018-08-221,0001,0059979977,200997
2018-08-211,0181,01899899812,000998
2018-08-201,0461,0461,0091,01814,4001,018
2018-08-171,0371,0881,0371,04713,8001,047
2018-08-161,0771,0831,0351,03611,6001,036
2018-08-151,1011,1161,0821,0839,9001,083
2018-08-141,1011,1041,0861,09910,7001,099
2018-08-131,1161,1211,1011,10313,9001,103
2018-08-101,1441,1511,1311,13912,5001,139
2018-08-091,1861,1861,1511,15110,1001,151
2018-08-081,2471,2471,1711,18820,8001,188
2018-08-071,2821,2821,2231,25611,1001,256
2018-08-061,2861,3051,2681,2683,5001,268
2018-08-031,2761,2911,2761,2912,4001,291
2018-08-021,2851,3121,2711,2745,9001,274
2018-08-011,3381,3391,2701,27813,5001,278
2018-07-311,2981,3401,2811,33811,3001,338
2018-07-301,2901,2981,2771,2987,8001,298
2018-07-271,2891,2901,2831,2893,1001,289
2018-07-261,2901,2951,2821,2923,5001,292
2018-07-251,2791,2941,2791,2872,4001,287
2018-07-241,2761,2851,2761,2781,7001,278
2018-07-231,2731,2831,2731,2763,0001,276
2018-07-201,2921,3051,2831,2838,8001,283
2018-07-191,3001,3031,2841,2928,0001,292
2018-07-181,3201,3201,3011,3047,9001,304
2018-07-171,2441,2961,2441,2939,0001,293
2018-07-131,2231,2331,2211,2225,8001,222
2018-07-121,2011,2331,2011,22310,5001,223
2018-07-111,2521,2561,2061,21315,4001,213
2018-07-101,2861,2941,2481,24813,2001,248
2018-07-091,3031,3111,2811,28513,0001,285
2018-07-061,3031,3201,2991,3026,9001,302
2018-07-051,2991,3281,2961,3028,1001,302
2018-07-041,3111,3111,2931,2957,2001,295
2018-07-031,3271,3271,3001,30210,0001,302
2018-07-021,3421,3421,3171,32110,3001,321
2018-06-291,3431,3471,3211,34111,9001,341
2018-06-281,3201,3371,3081,33718,5001,337
2018-06-271,3061,3261,2911,32073,9001,320
2018-06-261,3201,3551,3061,306134,9001,306
2018-06-251,3931,3981,3311,33140,8001,331
2018-06-221,4151,4151,4011,40138,4001,401
2018-06-211,4421,4461,4211,42148,1001,421
2018-06-201,4241,4501,4061,44981,6001,449
2018-06-191,4551,4551,4171,42524,0001,425
2018-06-181,4731,4801,4551,45535,9001,455
2018-06-151,4751,4801,4731,47327,0001,473
2018-06-141,4691,4891,4611,48220,1001,482
2018-06-131,4481,4701,4471,46822,1001,468
2018-06-121,4451,4481,4361,44813,6001,448
2018-06-111,4351,4471,4301,43823,6001,438
2018-06-081,4211,4431,4211,43518,4001,435
2018-06-071,4201,4461,4141,44034,0001,440
2018-06-061,4401,4441,4181,42237,3001,422
2018-06-051,4031,4501,4031,4508,2001,450
2018-06-041,4001,4091,3901,40810,3001,408
2018-06-011,4051,4051,3801,3918,0001,391
2018-05-311,3901,4101,3851,4056,0001,405
2018-05-301,4091,4091,3691,3709,3001,370
2018-05-291,4291,4361,4041,4139,9001,413
2018-05-281,4271,4281,4181,4254,8001,425
2018-05-251,4291,4291,4071,4224,8001,422
2018-05-241,4391,4401,4291,4405,8001,440
2018-05-231,4271,4401,4211,4409,8001,440
2018-05-221,4141,4211,4101,4216,0001,421
2018-05-211,4001,4121,4001,4076,1001,407
2018-05-181,4141,4141,3921,4004,3001,400
2018-05-171,4101,4151,3871,3958,7001,395
2018-05-161,3751,4191,3731,41519,8001,415
2018-05-151,3721,3781,3601,3786,2001,378
2018-05-141,3721,3721,3591,3677,7001,367
2018-05-111,3691,3791,3591,3785,9001,378
2018-05-101,3461,3661,3451,3664,9001,366
2018-05-091,3631,3731,3411,3458,1001,345
2018-05-081,3611,3701,3551,3606,5001,360
2018-05-071,3431,3671,3411,3674,7001,367
2018-05-021,3401,3531,3381,3436,7001,343
2018-05-011,3781,3781,3421,3476,4001,347
2018-04-271,3731,3801,3581,37912,3001,379
2018-04-261,3391,3631,3301,35813,9001,358
2018-04-251,3281,3351,3201,3326,6001,332
2018-04-241,3411,3411,3141,3296,2001,329
2018-04-231,3041,3251,3041,3243,5001,324
2018-04-201,3411,3411,3101,3138,9001,313
2018-04-191,2951,3501,2951,34113,4001,341
2018-04-181,2811,2951,2801,2945,8001,294
2018-04-171,2711,2771,2641,2703,7001,270
2018-04-161,2671,2741,2511,2744,5001,274
2018-04-131,2661,2761,2581,2665,4001,266
2018-04-121,2701,2751,2501,2667,5001,266
2018-04-111,2791,2841,2611,2684,1001,268
2018-04-101,2581,2791,2581,2784,7001,278
2018-04-091,2201,2591,2201,2505,4001,250
2018-04-061,2131,2551,2131,2194,5001,219
2018-04-051,2101,2141,2001,2127,9001,212
2018-04-041,2001,2351,1991,2189,3001,218
2018-04-031,1931,2081,1861,1896,1001,189
2018-03-301,2001,2111,1971,2027,8001,202
2018-03-291,1901,2111,1871,19611,6001,196
2018-03-281,1931,2031,1771,1897,9001,189
2018-03-271,1901,2221,1901,20010,7001,200
2018-03-261,1701,1891,1611,1887,9001,188
2018-03-231,1911,1931,1701,1708,8001,170
2018-03-221,1961,2021,1911,1994,4001,199
2018-03-201,2281,2331,2041,20811,2001,208
2018-03-191,2401,2501,2191,2286,6001,228
2018-03-161,2501,2531,2351,2407,5001,240
2018-03-151,2601,2671,2281,2425,9001,242
2018-03-141,2561,2561,2411,2506,1001,250
2018-03-131,2301,2531,2261,2505,7001,250
2018-03-121,2191,2261,2171,2243,2001,224
2018-03-091,1901,2261,1901,2037,9001,203
2018-03-081,1991,1991,1771,1943,6001,194
2018-03-071,1841,1881,1691,1713,9001,171
2018-03-061,1651,1931,1581,1848,8001,184
2018-03-051,1961,1971,1641,1683,5001,168
2018-03-021,2191,2191,1691,18113,3001,181
2018-03-011,2761,2761,2271,22911,4001,229
2018-02-281,2841,2901,2801,2806,7001,280
2018-02-271,2851,2851,2801,2806,7001,280
2018-02-261,2751,2811,2711,2783,9001,278
2018-02-231,2661,2751,2661,2714,4001,271
2018-02-221,2581,2731,2581,2646,9001,264
2018-02-211,2481,2811,2441,25715,1001,257
2018-02-201,2151,2541,2151,2469,7001,246
2018-02-191,1571,2231,1571,2156,1001,215
2018-02-161,1151,1781,1061,1567,6001,156
2018-02-151,1141,1201,0941,0978,9001,097
2018-02-141,1051,1201,0921,09510,3001,095
2018-02-131,1421,1521,1051,10510,8001,105
2018-02-091,1581,1631,1351,13810,9001,138
2018-02-081,1831,2001,1601,1609,7001,160
2018-02-071,1511,2011,1511,17613,0001,176
2018-02-061,2001,2011,1401,14017,7001,140
2018-02-051,2621,2641,2421,24310,3001,243
2018-02-021,2631,2701,2581,2675,0001,267
2018-02-011,2701,2741,2591,2679,0001,267
2018-01-311,2731,2921,2701,27010,4001,270
2018-01-301,2851,2861,2721,2729,5001,272
2018-01-291,2851,2941,2851,2864,6001,286
2018-01-261,2851,3001,2801,2819,0001,281
2018-01-251,3031,3061,2841,2848,5001,284
2018-01-241,3111,3111,3011,3035,0001,303
2018-01-231,3101,3171,3001,3124,2001,312
2018-01-221,3201,3281,3081,3107,3001,310
2018-01-191,3081,3221,3081,3207,4001,320
2018-01-181,3011,3101,3011,3065,6001,306
2018-01-171,3021,3081,3001,3003,5001,300
2018-01-161,3041,3051,2991,3024,1001,302
2018-01-151,3001,3111,3001,3043,2001,304
2018-01-121,2931,3051,2911,2937,3001,293
2018-01-111,2961,3001,2961,2992,3001,299
2018-01-101,3001,3001,2931,2962,4001,296
2018-01-091,3031,3031,2901,3003,9001,300
2018-01-051,3051,3101,2901,3035,7001,303
2018-01-041,3061,3081,2901,3014,7001,301

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