2904 一正蒲鉾(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,205	1,205	1,151	1,196	13,500	1,196
2020-12-29	1,247	1,247	1,186	1,205	16,400	1,205
2020-12-28	1,247	1,248	1,239	1,248	23,100	1,248
2020-12-25	1,233	1,252	1,226	1,242	11,800	1,242
2020-12-24	1,225	1,225	1,216	1,222	4,700	1,222
2020-12-23	1,230	1,230	1,210	1,229	9,300	1,229
2020-12-22	1,218	1,228	1,214	1,228	7,100	1,228
2020-12-21	1,210	1,220	1,208	1,217	14,700	1,217
2020-12-18	1,194	1,210	1,192	1,210	9,500	1,210
2020-12-17	1,194	1,196	1,189	1,192	2,300	1,192
2020-12-16	1,189	1,198	1,181	1,191	4,500	1,191
2020-12-15	1,196	1,196	1,188	1,189	3,400	1,189
2020-12-14	1,177	1,200	1,171	1,196	7,300	1,196
2020-12-11	1,170	1,177	1,166	1,177	8,900	1,177
2020-12-10	1,163	1,168	1,161	1,166	2,000	1,166
2020-12-09	1,166	1,166	1,163	1,166	1,900	1,166
2020-12-08	1,143	1,160	1,142	1,159	4,200	1,159
2020-12-07	1,165	1,165	1,143	1,143	4,500	1,143
2020-12-04	1,163	1,165	1,161	1,165	2,900	1,165
2020-12-03	1,168	1,170	1,163	1,170	2,900	1,170
2020-12-02	1,158	1,167	1,157	1,167	7,100	1,167
2020-12-01	1,153	1,167	1,153	1,161	4,100	1,161
2020-11-30	1,156	1,163	1,142	1,153	4,200	1,153
2020-11-27	1,146	1,165	1,133	1,165	15,000	1,165
2020-11-26	1,135	1,142	1,135	1,136	2,000	1,136
2020-11-25	1,150	1,150	1,140	1,145	1,900	1,145
2020-11-24	1,152	1,154	1,142	1,153	3,200	1,153
2020-11-20	1,147	1,147	1,130	1,144	5,000	1,144
2020-11-19	1,146	1,148	1,130	1,147	3,700	1,147
2020-11-18	1,129	1,144	1,128	1,137	2,900	1,137
2020-11-17	1,117	1,125	1,117	1,124	4,300	1,124
2020-11-16	1,115	1,135	1,106	1,122	8,600	1,122
2020-11-13	1,168	1,168	1,106	1,127	6,700	1,127
2020-11-12	1,157	1,169	1,157	1,169	5,700	1,169
2020-11-11	1,149	1,157	1,131	1,157	7,800	1,157
2020-11-10	1,120	1,137	1,110	1,137	12,600	1,137
2020-11-09	1,069	1,117	1,063	1,105	6,600	1,105
2020-11-06	1,048	1,057	1,046	1,057	3,900	1,057
2020-11-05	1,044	1,046	1,030	1,045	3,300	1,045
2020-11-04	1,081	1,081	1,026	1,029	12,600	1,029
2020-11-02	1,042	1,102	1,042	1,056	5,500	1,056
2020-10-30	1,128	1,128	1,030	1,041	7,900	1,041
2020-10-29	1,130	1,130	1,096	1,101	8,100	1,101
2020-10-28	1,138	1,141	1,130	1,137	3,700	1,137
2020-10-27	1,126	1,160	1,122	1,160	5,200	1,160
2020-10-26	1,152	1,152	1,128	1,128	2,400	1,128
2020-10-23	1,150	1,163	1,150	1,152	4,200	1,152
2020-10-22	1,171	1,171	1,159	1,171	2,800	1,171
2020-10-21	1,169	1,171	1,155	1,171	2,300	1,171
2020-10-20	1,177	1,179	1,171	1,171	4,900	1,171
2020-10-19	1,155	1,177	1,155	1,177	4,300	1,177
2020-10-16	1,156	1,156	1,155	1,155	900	1,155
2020-10-15	1,164	1,170	1,160	1,160	3,000	1,160
2020-10-14	1,163	1,169	1,162	1,164	2,100	1,164
2020-10-13	1,171	1,171	1,163	1,163	3,500	1,163
2020-10-12	1,172	1,184	1,172	1,172	2,200	1,172
2020-10-09	1,160	1,206	1,160	1,172	7,600	1,172
2020-10-08	1,175	1,175	1,152	1,161	4,000	1,161
2020-10-07	1,144	1,152	1,144	1,152	5,100	1,152
2020-10-06	1,192	1,192	1,120	1,142	10,000	1,142
2020-10-05	1,203	1,206	1,198	1,206	12,200	1,206
2020-10-02	1,209	1,209	1,200	1,203	10,200	1,203
2020-09-30	1,200	1,210	1,188	1,210	13,800	1,210
2020-09-29	1,198	1,199	1,155	1,199	16,900	1,199
2020-09-28	1,139	1,198	1,131	1,198	31,200	1,198
2020-09-25	1,085	1,128	1,080	1,128	20,900	1,128
2020-09-24	1,080	1,085	1,077	1,085	6,700	1,085
2020-09-23	1,070	1,081	1,064	1,081	15,700	1,081
2020-09-18	1,050	1,070	1,041	1,070	9,300	1,070
2020-09-17	1,050	1,050	1,046	1,050	4,300	1,050
2020-09-16	1,047	1,050	1,042	1,047	4,900	1,047
2020-09-15	1,045	1,047	1,043	1,047	2,100	1,047
2020-09-14	1,046	1,048	1,034	1,047	5,200	1,047
2020-09-11	1,046	1,048	1,038	1,041	9,200	1,041
2020-09-10	1,028	1,039	1,026	1,039	7,000	1,039
2020-09-09	1,021	1,029	1,021	1,028	6,700	1,028
2020-09-08	1,026	1,030	1,020	1,030	4,400	1,030
2020-09-07	1,024	1,026	1,006	1,021	6,400	1,021
2020-09-04	1,026	1,026	1,008	1,008	2,400	1,008
2020-09-03	1,029	1,029	1,026	1,029	2,100	1,029
2020-09-02	1,024	1,028	1,023	1,028	3,200	1,028
2020-09-01	1,021	1,024	1,013	1,024	2,600	1,024
2020-08-31	1,001	1,015	1,001	1,012	1,600	1,012
2020-08-28	1,024	1,029	1,001	1,001	5,700	1,001
2020-08-27	1,028	1,029	1,027	1,027	2,000	1,027
2020-08-26	1,029	1,029	1,018	1,021	2,300	1,021
2020-08-25	1,039	1,039	1,029	1,029	3,200	1,029
2020-08-24	1,039	1,039	1,030	1,030	3,700	1,030
2020-08-21	1,035	1,035	1,023	1,028	3,100	1,028
2020-08-20	1,046	1,052	1,043	1,043	10,100	1,043
2020-08-19	1,034	1,055	1,034	1,046	17,700	1,046
2020-08-18	1,025	1,036	1,025	1,032	12,400	1,032
2020-08-17	1,014	1,035	1,011	1,021	18,900	1,021
2020-08-14	1,010	1,012	1,004	1,012	4,400	1,012
2020-08-13	1,014	1,014	1,005	1,010	5,800	1,010
2020-08-12	1,009	1,014	1,006	1,014	5,500	1,014
2020-08-11	1,013	1,013	999	1,010	13,000	1,010
2020-08-07	998	1,001	990	1,001	3,600	1,001
2020-08-06	994	995	989	995	4,600	995
2020-08-05	974	992	974	992	3,700	992
2020-08-04	968	993	968	986	2,400	986
2020-08-03	961	967	950	967	3,500	967
2020-07-31	980	982	958	964	4,800	964
2020-07-30	1,001	1,002	980	980	7,300	980
2020-07-29	1,004	1,004	995	995	4,000	995
2020-07-28	1,005	1,005	993	1,000	1,900	1,000
2020-07-27	988	1,003	985	1,003	7,100	1,003
2020-07-22	1,001	1,007	988	988	10,200	988
2020-07-21	985	1,001	985	1,001	8,000	1,001
2020-07-20	976	986	976	984	2,800	984
2020-07-17	995	995	975	975	2,800	975
2020-07-16	995	995	985	985	2,500	985
2020-07-15	995	996	988	996	3,900	996
2020-07-14	993	993	974	986	6,300	986
2020-07-13	959	989	955	989	10,000	989
2020-07-10	968	970	935	935	18,600	935
2020-07-09	988	998	982	982	5,900	982
2020-07-08	1,001	1,007	981	981	11,300	981
2020-07-07	990	1,002	987	1,002	10,300	1,002
2020-07-06	985	989	984	985	4,800	985
2020-07-03	984	984	979	984	5,300	984
2020-07-02	990	990	974	980	9,000	980
2020-07-01	1,007	1,007	975	975	19,200	975
2020-06-30	1,015	1,015	999	1,005	23,500	1,005
2020-06-29	998	1,010	991	1,003	84,200	1,003
2020-06-26	1,004	1,011	992	1,004	165,000	1,004
2020-06-25	1,005	1,010	1,005	1,005	25,900	1,005
2020-06-24	1,025	1,027	1,010	1,010	37,600	1,010
2020-06-23	1,021	1,032	1,020	1,029	15,900	1,029
2020-06-22	1,017	1,024	1,017	1,022	16,700	1,022
2020-06-19	1,034	1,034	1,012	1,017	20,100	1,017
2020-06-18	1,041	1,042	1,029	1,036	11,300	1,036
2020-06-17	1,042	1,049	1,042	1,048	7,700	1,048
2020-06-16	1,024	1,040	1,024	1,040	13,500	1,040
2020-06-15	1,015	1,032	1,015	1,022	11,100	1,022
2020-06-12	1,010	1,013	1,002	1,007	42,300	1,007
2020-06-11	1,036	1,044	1,031	1,031	10,700	1,031
2020-06-10	1,029	1,049	1,025	1,049	13,600	1,049
2020-06-09	1,001	1,030	1,001	1,030	29,300	1,030
2020-06-08	1,000	1,004	999	1,000	35,200	1,000
2020-06-05	994	1,000	994	999	97,100	999
2020-06-04	995	999	994	996	7,500	996
2020-06-03	993	997	993	996	13,300	996
2020-06-02	986	999	986	996	11,400	996
2020-06-01	985	992	983	989	19,700	989
2020-05-29	988	997	988	989	67,800	989
2020-05-28	999	1,000	994	999	25,700	999
2020-05-27	999	1,000	991	1,000	22,200	1,000
2020-05-26	999	1,008	999	1,000	35,000	1,000
2020-05-25	996	996	985	996	17,200	996
2020-05-22	984	986	981	982	24,300	982
2020-05-21	988	990	985	987	21,400	987
2020-05-20	983	993	981	987	18,300	987
2020-05-19	962	983	958	983	16,300	983
2020-05-18	920	950	920	950	34,900	950
2020-05-15	923	925	918	922	31,500	922
2020-05-14	922	940	922	928	16,200	928
2020-05-13	916	945	916	945	5,500	945
2020-05-12	938	940	913	916	18,600	916
2020-05-11	945	949	941	946	34,600	946
2020-05-08	961	964	952	952	37,900	952
2020-05-07	981	991	971	971	15,700	971
2020-05-01	973	979	972	974	15,600	974
2020-04-30	999	1,000	987	994	11,400	994
2020-04-28	984	999	980	999	10,700	999
2020-04-27	977	999	977	999	13,900	999
2020-04-24	973	976	961	972	10,400	972
2020-04-23	959	973	959	973	4,500	973
2020-04-22	951	959	945	950	5,700	950
2020-04-21	963	970	954	954	5,300	954
2020-04-20	968	972	958	967	12,900	967
2020-04-17	967	968	956	968	4,300	968
2020-04-16	941	968	933	968	7,700	968
2020-04-15	953	953	945	945	5,400	945
2020-04-14	937	958	937	953	9,800	953
2020-04-13	910	933	906	933	7,300	933
2020-04-10	937	949	905	915	6,800	915
2020-04-09	949	950	915	937	9,800	937
2020-04-08	888	951	888	950	13,400	950
2020-04-07	874	924	872	889	16,800	889
2020-04-06	836	928	831	928	9,800	928
2020-04-03	890	890	843	849	4,700	849
2020-04-02	925	925	897	897	9,600	897
2020-04-01	961	961	937	953	7,000	953
2020-03-31	930	960	930	960	10,000	960
2020-03-30	938	963	904	929	24,800	929
2020-03-27	932	968	923	923	22,600	923
2020-03-26	908	919	890	919	13,500	919
2020-03-25	946	946	820	923	17,600	923
2020-03-24	890	908	890	905	8,900	905
2020-03-23	834	890	834	890	8,300	890
2020-03-19	831	845	820	834	14,500	834
2020-03-18	770	823	762	822	10,700	822
2020-03-17	719	770	706	770	15,900	770
2020-03-16	754	769	714	748	15,100	748
2020-03-13	710	718	686	699	24,700	699
2020-03-12	741	744	716	726	10,000	726
2020-03-11	736	751	736	742	10,700	742
2020-03-10	730	746	709	746	19,600	746
2020-03-09	775	780	755	755	13,800	755
2020-03-06	793	806	781	781	17,400	781
2020-03-05	795	814	795	800	8,900	800
2020-03-04	791	801	791	794	4,500	794
2020-03-03	819	830	786	806	22,400	806
2020-03-02	785	814	785	812	10,700	812
2020-02-28	841	841	792	797	23,700	797
2020-02-27	911	918	881	881	14,700	881
2020-02-26	914	922	902	902	15,000	902
2020-02-25	912	930	912	926	18,200	926
2020-02-21	951	957	951	955	4,400	955
2020-02-20	954	955	951	951	10,300	951
2020-02-19	956	958	952	954	6,400	954
2020-02-18	965	965	955	955	9,600	955
2020-02-17	971	971	965	965	9,100	965
2020-02-14	971	980	971	973	7,400	973
2020-02-13	972	974	970	971	10,900	971
2020-02-12	980	980	976	976	3,400	976
2020-02-10	982	991	980	980	5,300	980
2020-02-07	982	987	982	984	3,000	984
2020-02-06	982	989	982	987	7,900	987
2020-02-05	977	985	977	982	5,600	982
2020-02-04	976	988	976	976	11,300	976
2020-02-03	974	978	971	976	5,100	976
2020-01-31	969	981	969	979	3,000	979
2020-01-30	980	982	969	969	11,700	969
2020-01-29	983	983	977	977	7,300	977
2020-01-28	977	987	977	983	9,500	983
2020-01-27	991	994	981	981	12,600	981
2020-01-24	1,000	1,000	993	993	10,800	993
2020-01-23	1,000	1,001	998	998	5,500	998
2020-01-22	1,000	1,001	999	1,001	4,800	1,001
2020-01-21	1,000	1,003	999	1,000	9,000	1,000
2020-01-20	1,000	1,002	1,000	1,000	5,200	1,000
2020-01-17	1,001	1,003	1,000	1,000	3,500	1,000
2020-01-16	1,004	1,005	1,000	1,001	8,100	1,001
2020-01-15	1,003	1,006	1,001	1,006	3,300	1,006
2020-01-14	1,007	1,007	1,000	1,005	6,300	1,005
2020-01-10	1,010	1,010	1,006	1,007	3,800	1,007
2020-01-09	1,001	1,004	1,000	1,004	2,800	1,004
2020-01-08	1,002	1,003	998	998	11,200	998
2020-01-07	1,001	1,015	1,001	1,003	5,500	1,003
2020-01-06	1,014	1,014	1,001	1,001	11,900	1,001

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31