2904 一正蒲鉾(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,009	1,018	1,005	1,014	4,100	1,014
2019-12-27	1,005	1,005	1,001	1,002	2,100	1,002
2019-12-26	1,008	1,009	1,000	1,005	14,500	1,005
2019-12-25	1,014	1,014	1,001	1,003	13,400	1,003
2019-12-24	1,018	1,025	1,009	1,014	5,400	1,014
2019-12-23	1,031	1,031	1,012	1,018	8,900	1,018
2019-12-20	1,045	1,045	1,034	1,037	12,400	1,037
2019-12-19	1,043	1,049	1,043	1,045	5,300	1,045
2019-12-18	1,058	1,058	1,042	1,042	4,600	1,042
2019-12-17	1,045	1,058	1,045	1,058	4,300	1,058
2019-12-16	1,048	1,049	1,043	1,043	5,200	1,043
2019-12-13	1,053	1,061	1,046	1,050	13,300	1,050
2019-12-12	1,046	1,049	1,045	1,046	2,900	1,046
2019-12-11	1,048	1,053	1,045	1,045	3,700	1,045
2019-12-10	1,054	1,057	1,048	1,048	4,300	1,048
2019-12-09	1,056	1,064	1,052	1,054	1,900	1,054
2019-12-06	1,067	1,067	1,048	1,056	7,900	1,056
2019-12-05	1,050	1,064	1,050	1,058	9,000	1,058
2019-12-04	1,044	1,052	1,044	1,050	6,000	1,050
2019-12-03	1,054	1,054	1,045	1,047	4,800	1,047
2019-12-02	1,067	1,068	1,063	1,063	5,000	1,063
2019-11-29	1,072	1,073	1,071	1,071	1,900	1,071
2019-11-28	1,078	1,078	1,071	1,072	3,900	1,072
2019-11-27	1,074	1,077	1,072	1,074	3,000	1,074
2019-11-26	1,088	1,088	1,074	1,074	4,300	1,074
2019-11-25	1,090	1,092	1,084	1,088	3,900	1,088
2019-11-22	1,092	1,092	1,086	1,088	2,800	1,088
2019-11-21	1,097	1,097	1,090	1,092	2,900	1,092
2019-11-20	1,092	1,100	1,092	1,097	9,500	1,097
2019-11-19	1,096	1,096	1,088	1,092	2,200	1,092
2019-11-18	1,094	1,095	1,089	1,095	4,300	1,095
2019-11-15	1,086	1,092	1,084	1,090	3,500	1,090
2019-11-14	1,088	1,088	1,082	1,085	4,300	1,085
2019-11-13	1,093	1,093	1,077	1,082	5,300	1,082
2019-11-12	1,085	1,085	1,070	1,072	9,400	1,072
2019-11-11	1,094	1,095	1,089	1,093	5,100	1,093
2019-11-08	1,099	1,099	1,088	1,092	9,400	1,092
2019-11-07	1,091	1,093	1,084	1,091	2,500	1,091
2019-11-06	1,095	1,099	1,090	1,093	5,100	1,093
2019-11-05	1,080	1,095	1,079	1,095	6,600	1,095
2019-11-01	1,074	1,076	1,067	1,076	2,200	1,076
2019-10-31	1,100	1,100	1,079	1,083	4,100	1,083
2019-10-30	1,074	1,100	1,074	1,100	23,500	1,100
2019-10-29	1,073	1,079	1,066	1,068	5,300	1,068
2019-10-28	1,084	1,084	1,067	1,072	3,900	1,072
2019-10-25	1,063	1,084	1,063	1,084	4,000	1,084
2019-10-24	1,067	1,083	1,063	1,063	4,400	1,063
2019-10-23	1,075	1,077	1,059	1,060	6,400	1,060
2019-10-21	1,073	1,077	1,073	1,075	5,900	1,075
2019-10-18	1,062	1,077	1,062	1,073	3,000	1,073
2019-10-17	1,058	1,069	1,057	1,062	4,900	1,062
2019-10-16	1,067	1,067	1,050	1,056	5,400	1,056
2019-10-15	1,059	1,062	1,052	1,056	5,500	1,056
2019-10-11	1,060	1,067	1,047	1,052	4,500	1,052
2019-10-10	1,074	1,074	1,056	1,057	1,300	1,057
2019-10-09	1,061	1,079	1,053	1,079	3,800	1,079
2019-10-08	1,055	1,073	1,055	1,063	2,700	1,063
2019-10-07	1,059	1,059	1,050	1,052	2,200	1,052
2019-10-04	1,057	1,057	1,045	1,049	1,900	1,049
2019-10-03	1,058	1,058	1,045	1,055	6,100	1,055
2019-10-02	1,063	1,072	1,061	1,061	6,900	1,061
2019-10-01	1,058	1,070	1,058	1,060	3,400	1,060
2019-09-30	1,087	1,087	1,050	1,052	5,800	1,052
2019-09-27	1,088	1,088	1,069	1,085	6,000	1,085
2019-09-26	1,090	1,099	1,084	1,095	9,500	1,095
2019-09-25	1,099	1,100	1,087	1,093	8,600	1,093
2019-09-24	1,083	1,100	1,081	1,100	7,600	1,100
2019-09-20	1,098	1,099	1,080	1,095	9,100	1,095
2019-09-19	1,082	1,098	1,079	1,098	7,900	1,098
2019-09-18	1,079	1,097	1,074	1,094	5,700	1,094
2019-09-17	1,090	1,101	1,089	1,101	6,900	1,101
2019-09-13	1,099	1,099	1,089	1,097	16,300	1,097
2019-09-12	1,095	1,099	1,091	1,094	7,900	1,094
2019-09-11	1,086	1,099	1,086	1,099	12,800	1,099
2019-09-10	1,083	1,090	1,071	1,082	6,100	1,082
2019-09-09	1,077	1,086	1,076	1,082	6,200	1,082
2019-09-06	1,074	1,081	1,074	1,078	3,700	1,078
2019-09-05	1,044	1,074	1,044	1,074	5,300	1,074
2019-09-04	1,054	1,075	1,040	1,040	5,200	1,040
2019-09-03	1,070	1,080	1,051	1,066	4,700	1,066
2019-09-02	1,075	1,075	1,054	1,070	4,700	1,070
2019-08-30	1,033	1,075	1,033	1,075	7,000	1,075
2019-08-29	1,049	1,071	1,026	1,033	6,800	1,033
2019-08-28	1,031	1,068	1,031	1,053	3,700	1,053
2019-08-27	1,049	1,051	1,016	1,034	5,700	1,034
2019-08-26	1,003	1,054	1,003	1,033	11,200	1,033
2019-08-23	1,048	1,055	1,047	1,047	1,500	1,047
2019-08-22	1,066	1,066	1,053	1,055	2,100	1,055
2019-08-21	1,069	1,070	1,053	1,066	6,500	1,066
2019-08-20	1,054	1,069	1,054	1,069	6,500	1,069
2019-08-19	1,058	1,063	1,050	1,054	5,600	1,054
2019-08-16	1,050	1,059	1,049	1,057	3,100	1,057
2019-08-15	1,038	1,051	1,038	1,050	2,400	1,050
2019-08-14	1,043	1,062	1,043	1,062	14,700	1,062
2019-08-13	991	1,040	991	1,038	18,800	1,038
2019-08-09	1,030	1,030	1,011	1,025	6,100	1,025
2019-08-08	1,012	1,018	1,006	1,013	6,700	1,013
2019-08-07	1,000	1,009	999	1,004	5,500	1,004
2019-08-06	991	1,013	987	1,000	9,800	1,000
2019-08-05	1,008	1,008	991	1,000	8,600	1,000
2019-08-02	1,028	1,031	1,009	1,010	10,000	1,010
2019-08-01	1,034	1,039	1,023	1,039	3,100	1,039
2019-07-31	1,038	1,038	1,019	1,037	3,100	1,037
2019-07-30	1,039	1,040	1,005	1,039	15,800	1,039
2019-07-29	1,029	1,035	1,029	1,035	2,000	1,035
2019-07-26	1,021	1,025	1,016	1,025	2,500	1,025
2019-07-25	1,027	1,030	1,019	1,030	3,400	1,030
2019-07-24	1,028	1,028	1,015	1,025	6,100	1,025
2019-07-23	1,020	1,028	1,020	1,028	2,900	1,028
2019-07-22	1,029	1,041	1,001	1,022	18,100	1,022
2019-07-19	1,004	1,031	991	1,029	14,400	1,029
2019-07-18	1,026	1,034	992	994	15,100	994
2019-07-17	1,041	1,045	1,026	1,026	7,100	1,026
2019-07-16	1,035	1,042	1,032	1,041	7,000	1,041
2019-07-12	1,038	1,045	1,032	1,032	6,700	1,032
2019-07-11	1,032	1,045	1,032	1,042	6,900	1,042
2019-07-10	1,045	1,045	1,031	1,032	11,100	1,032
2019-07-09	1,069	1,069	1,035	1,043	10,500	1,043
2019-07-08	1,072	1,080	1,069	1,069	9,700	1,069
2019-07-05	1,090	1,090	1,073	1,078	9,000	1,078
2019-07-04	1,093	1,093	1,086	1,091	3,600	1,091
2019-07-03	1,093	1,093	1,072	1,093	9,600	1,093
2019-07-02	1,092	1,093	1,086	1,086	5,100	1,086
2019-07-01	1,094	1,099	1,086	1,092	13,100	1,092
2019-06-28	1,086	1,090	1,079	1,090	13,100	1,090
2019-06-27	1,074	1,089	1,070	1,087	17,300	1,087
2019-06-26	1,070	1,081	1,069	1,079	71,100	1,079
2019-06-25	1,090	1,098	1,089	1,089	99,600	1,089
2019-06-24	1,091	1,099	1,089	1,096	29,900	1,096
2019-06-21	1,120	1,123	1,085	1,096	44,700	1,096
2019-06-20	1,126	1,126	1,120	1,120	13,200	1,120
2019-06-19	1,134	1,139	1,122	1,127	15,800	1,127
2019-06-18	1,126	1,139	1,120	1,121	26,400	1,121
2019-06-17	1,119	1,131	1,118	1,131	14,300	1,131
2019-06-14	1,120	1,129	1,117	1,124	22,000	1,124
2019-06-13	1,121	1,126	1,112	1,114	13,800	1,114
2019-06-12	1,118	1,135	1,118	1,127	10,200	1,127
2019-06-11	1,133	1,138	1,115	1,117	16,900	1,117
2019-06-10	1,113	1,134	1,113	1,130	24,700	1,130
2019-06-07	1,135	1,137	1,109	1,112	41,800	1,112
2019-06-06	1,107	1,132	1,107	1,126	22,400	1,126
2019-06-05	1,144	1,144	1,125	1,137	22,100	1,137
2019-06-04	1,122	1,143	1,122	1,134	16,100	1,134
2019-06-03	1,101	1,133	1,101	1,127	35,700	1,127
2019-05-31	1,133	1,133	1,116	1,116	24,600	1,116
2019-05-30	1,132	1,149	1,122	1,140	25,400	1,140
2019-05-29	1,154	1,159	1,134	1,134	23,800	1,134
2019-05-28	1,173	1,174	1,155	1,155	10,900	1,155
2019-05-27	1,178	1,180	1,162	1,170	14,700	1,170
2019-05-24	1,161	1,177	1,150	1,177	14,700	1,177
2019-05-23	1,158	1,177	1,158	1,167	7,600	1,167
2019-05-22	1,165	1,170	1,160	1,164	13,200	1,164
2019-05-21	1,149	1,159	1,148	1,156	12,000	1,156
2019-05-20	1,161	1,161	1,147	1,149	19,000	1,149
2019-05-17	1,138	1,161	1,128	1,161	28,700	1,161
2019-05-16	1,142	1,159	1,125	1,150	9,800	1,150
2019-05-15	1,123	1,149	1,107	1,149	9,100	1,149
2019-05-14	1,103	1,104	1,079	1,103	4,400	1,103
2019-05-13	1,101	1,130	1,101	1,109	7,400	1,109
2019-05-10	1,130	1,130	1,110	1,110	18,300	1,110
2019-05-09	1,155	1,160	1,121	1,137	9,700	1,137
2019-05-08	1,171	1,174	1,150	1,154	9,200	1,154
2019-05-07	1,168	1,185	1,168	1,171	5,400	1,171
2019-04-26	1,162	1,170	1,153	1,163	5,900	1,163
2019-04-25	1,173	1,173	1,150	1,162	7,800	1,162
2019-04-24	1,168	1,180	1,165	1,171	7,700	1,171
2019-04-23	1,152	1,167	1,152	1,167	7,900	1,167
2019-04-22	1,149	1,149	1,142	1,145	6,100	1,145
2019-04-19	1,145	1,151	1,131	1,149	4,500	1,149
2019-04-18	1,164	1,165	1,139	1,154	7,500	1,154
2019-04-17	1,160	1,165	1,150	1,158	6,000	1,158
2019-04-16	1,145	1,155	1,145	1,154	4,500	1,154
2019-04-15	1,130	1,146	1,130	1,145	10,100	1,145
2019-04-12	1,128	1,128	1,113	1,122	5,600	1,122
2019-04-11	1,111	1,130	1,106	1,116	2,500	1,116
2019-04-10	1,110	1,114	1,102	1,106	4,400	1,106
2019-04-09	1,115	1,115	1,107	1,110	4,100	1,110
2019-04-08	1,117	1,128	1,111	1,117	5,100	1,117
2019-04-05	1,111	1,114	1,107	1,112	3,600	1,112
2019-04-04	1,109	1,109	1,098	1,100	3,700	1,100
2019-04-03	1,084	1,117	1,084	1,117	6,200	1,117
2019-04-02	1,085	1,099	1,077	1,083	37,800	1,083
2019-04-01	1,123	1,140	1,123	1,130	7,700	1,130
2019-03-29	1,119	1,139	1,118	1,122	5,700	1,122
2019-03-28	1,125	1,125	1,103	1,104	9,600	1,104
2019-03-27	1,130	1,134	1,102	1,126	10,700	1,126
2019-03-26	1,063	1,148	1,063	1,142	21,400	1,142
2019-03-25	1,076	1,076	1,060	1,062	5,200	1,062
2019-03-22	1,092	1,094	1,076	1,088	7,100	1,088
2019-03-20	1,074	1,092	1,074	1,092	5,500	1,092
2019-03-19	1,092	1,092	1,073	1,073	5,000	1,073
2019-03-18	1,084	1,103	1,070	1,092	6,200	1,092
2019-03-15	1,109	1,120	1,066	1,079	11,100	1,079
2019-03-14	1,094	1,109	1,094	1,109	3,400	1,109
2019-03-13	1,113	1,121	1,091	1,093	2,500	1,093
2019-03-12	1,102	1,124	1,100	1,122	6,500	1,122
2019-03-11	1,071	1,092	1,071	1,092	4,200	1,092
2019-03-08	1,094	1,106	1,075	1,075	7,800	1,075
2019-03-07	1,105	1,116	1,088	1,116	5,500	1,116
2019-03-06	1,115	1,116	1,106	1,111	4,000	1,111
2019-03-05	1,112	1,114	1,107	1,113	6,700	1,113
2019-03-04	1,097	1,111	1,097	1,110	4,400	1,110
2019-03-01	1,093	1,103	1,080	1,097	6,000	1,097
2019-02-28	1,097	1,110	1,093	1,093	5,600	1,093
2019-02-27	1,106	1,110	1,082	1,102	5,100	1,102
2019-02-26	1,105	1,107	1,080	1,106	4,000	1,106
2019-02-25	1,096	1,106	1,075	1,105	9,000	1,105
2019-02-22	1,094	1,096	1,094	1,096	2,600	1,096
2019-02-21	1,103	1,103	1,078	1,092	6,900	1,092
2019-02-20	1,096	1,109	1,096	1,098	11,500	1,098
2019-02-19	1,088	1,096	1,082	1,096	5,100	1,096
2019-02-18	1,056	1,080	1,056	1,080	4,900	1,080
2019-02-15	1,025	1,055	1,025	1,055	3,400	1,055
2019-02-14	1,015	1,026	1,011	1,025	3,000	1,025
2019-02-13	1,043	1,043	1,014	1,015	3,700	1,015
2019-02-12	1,013	1,043	1,013	1,043	3,800	1,043
2019-02-08	1,042	1,042	1,013	1,013	5,100	1,013
2019-02-07	1,044	1,046	1,028	1,037	1,900	1,037
2019-02-06	1,037	1,070	1,027	1,053	4,300	1,053
2019-02-05	998	1,037	998	1,035	5,900	1,035
2019-02-04	1,002	1,003	992	996	5,200	996
2019-02-01	1,006	1,021	995	1,002	6,600	1,002
2019-01-31	1,005	1,035	1,003	1,004	8,000	1,004
2019-01-30	1,043	1,043	1,000	1,004	10,900	1,004
2019-01-29	1,062	1,066	1,012	1,013	13,300	1,013
2019-01-28	1,093	1,093	1,067	1,070	5,500	1,070
2019-01-25	1,100	1,109	1,098	1,098	4,000	1,098
2019-01-24	1,067	1,095	1,067	1,095	2,900	1,095
2019-01-23	1,086	1,093	1,062	1,073	2,800	1,073
2019-01-22	1,092	1,104	1,082	1,103	8,700	1,103
2019-01-21	1,068	1,100	1,068	1,091	7,200	1,091
2019-01-18	1,087	1,091	1,067	1,067	6,900	1,067
2019-01-17	1,074	1,104	1,074	1,100	5,000	1,100
2019-01-16	1,125	1,125	1,063	1,064	15,000	1,064
2019-01-15	1,078	1,129	1,074	1,124	12,000	1,124
2019-01-11	1,059	1,085	1,054	1,078	4,800	1,078
2019-01-10	1,042	1,068	1,042	1,068	4,400	1,068
2019-01-09	1,036	1,050	1,032	1,042	4,600	1,042
2019-01-08	1,034	1,036	1,024	1,033	3,600	1,033
2019-01-07	1,021	1,029	1,015	1,020	6,100	1,020
2019-01-04	1,055	1,055	1,011	1,011	6,000	1,011

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