2904 一正蒲鉾(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	796	808	794	803	15,500	803
2021-12-29	782	800	780	799	47,800	799
2021-12-28	787	793	778	785	95,900	785
2021-12-27	789	789	782	787	68,600	787
2021-12-24	789	790	776	789	76,100	789
2021-12-23	798	800	786	786	55,200	786
2021-12-22	802	803	798	799	27,300	799
2021-12-21	806	808	797	800	44,900	800
2021-12-20	821	822	802	805	51,100	805
2021-12-17	827	832	825	825	31,400	825
2021-12-16	840	840	826	830	37,300	830
2021-12-15	840	851	835	837	24,200	837
2021-12-14	845	853	840	847	24,500	847
2021-12-13	852	854	845	846	14,500	846
2021-12-10	850	857	847	852	16,900	852
2021-12-09	860	863	844	852	26,100	852
2021-12-08	861	865	856	864	21,700	864
2021-12-07	851	866	851	865	24,600	865
2021-12-06	858	864	847	853	24,800	853
2021-12-03	831	852	828	851	33,200	851
2021-12-02	833	842	830	831	21,500	831
2021-12-01	850	850	832	835	32,600	835
2021-11-30	856	864	851	853	35,200	853
2021-11-29	888	888	856	856	48,400	856
2021-11-26	900	900	892	892	24,900	892
2021-11-25	898	902	897	902	8,700	902
2021-11-24	901	903	893	898	23,300	898
2021-11-22	902	911	891	902	24,000	902
2021-11-19	911	911	902	906	10,300	906
2021-11-18	913	915	900	911	23,800	911
2021-11-17	913	918	906	913	12,300	913
2021-11-16	924	924	910	916	13,800	916
2021-11-15	917	924	910	924	19,200	924
2021-11-12	915	918	911	918	7,000	918
2021-11-11	910	918	906	906	18,100	906
2021-11-10	913	913	908	913	9,400	913
2021-11-09	912	912	904	910	13,900	910
2021-11-08	910	912	905	910	12,800	910
2021-11-05	907	912	905	912	12,700	912
2021-11-04	907	913	906	913	10,400	913
2021-11-02	912	913	908	908	6,800	908
2021-11-01	913	916	905	915	15,000	915
2021-10-29	906	913	905	913	12,300	913
2021-10-28	911	911	905	905	9,300	905
2021-10-27	907	910	906	906	13,800	906
2021-10-26	906	913	905	913	9,600	913
2021-10-25	907	910	905	906	10,200	906
2021-10-22	915	915	907	907	21,800	907
2021-10-21	916	920	916	916	6,100	916
2021-10-20	919	920	915	920	10,000	920
2021-10-19	920	921	919	921	2,500	921
2021-10-18	922	922	916	919	6,400	919
2021-10-15	915	924	914	924	13,600	924
2021-10-14	918	918	915	915	7,900	915
2021-10-13	920	922	916	918	12,700	918
2021-10-12	924	924	921	921	5,000	921
2021-10-11	922	925	921	923	6,900	923
2021-10-08	924	925	920	922	6,300	922
2021-10-07	922	925	920	924	5,700	924
2021-10-06	930	930	920	921	13,000	921
2021-10-05	921	928	921	923	8,100	923
2021-10-04	932	932	923	925	11,200	925
2021-10-01	938	940	930	930	13,100	930
2021-09-30	945	949	938	938	8,000	938
2021-09-29	938	948	935	945	14,400	945
2021-09-28	940	949	936	949	15,400	949
2021-09-27	949	950	942	943	8,700	943
2021-09-24	941	950	941	950	14,300	950
2021-09-22	946	946	937	940	6,500	940
2021-09-21	948	948	935	946	14,200	946
2021-09-17	947	954	943	954	11,700	954
2021-09-16	943	947	940	947	11,300	947
2021-09-15	949	950	943	946	9,700	946
2021-09-14	946	950	943	950	8,500	950
2021-09-13	949	949	942	946	7,900	946
2021-09-10	940	949	940	948	20,500	948
2021-09-09	942	946	938	938	16,500	938
2021-09-08	934	943	933	942	23,900	942
2021-09-07	930	935	928	935	12,400	935
2021-09-06	930	931	925	931	11,400	931
2021-09-03	921	926	915	926	13,800	926
2021-09-02	922	925	920	920	6,200	920
2021-09-01	921	926	920	922	8,400	922
2021-08-31	928	930	920	920	5,900	920
2021-08-30	925	933	925	928	13,100	928
2021-08-27	920	923	919	923	6,100	923
2021-08-26	919	924	916	922	15,400	922
2021-08-25	916	919	915	919	6,600	919
2021-08-24	915	919	912	916	7,600	916
2021-08-23	915	922	915	918	10,200	918
2021-08-20	915	921	909	911	9,700	911
2021-08-19	917	923	915	920	14,700	920
2021-08-18	906	918	904	917	13,600	917
2021-08-17	911	911	904	904	7,600	904
2021-08-16	917	917	906	906	17,000	906
2021-08-13	912	913	907	907	5,600	907
2021-08-12	907	910	907	908	7,300	908
2021-08-11	906	912	904	907	10,300	907
2021-08-10	908	911	900	906	28,300	906
2021-08-06	918	918	911	911	15,100	911
2021-08-05	919	922	916	916	7,700	916
2021-08-04	930	930	917	917	7,300	917
2021-08-03	931	933	923	929	8,800	929
2021-08-02	924	935	924	928	13,600	928
2021-07-30	923	924	915	923	11,800	923
2021-07-29	928	928	923	923	5,400	923
2021-07-28	924	929	924	925	5,600	925
2021-07-27	928	928	923	926	7,000	926
2021-07-26	925	925	922	924	5,000	924
2021-07-21	920	925	918	920	5,900	920
2021-07-20	916	918	915	916	11,400	916
2021-07-19	933	934	918	920	20,400	920
2021-07-16	935	937	933	935	6,300	935
2021-07-15	937	939	936	936	9,400	936
2021-07-14	935	939	935	937	6,100	937
2021-07-13	936	939	933	937	14,400	937
2021-07-12	935	936	931	932	15,300	932
2021-07-09	913	930	906	927	58,300	927
2021-07-08	922	924	915	915	62,600	915
2021-07-07	928	930	917	920	36,900	920
2021-07-06	932	932	929	930	18,400	930
2021-07-05	938	938	931	931	14,300	931
2021-07-02	940	940	933	934	19,600	934
2021-07-01	939	939	937	937	11,000	937
2021-06-30	942	946	937	937	22,400	937
2021-06-29	938	946	937	942	74,300	942
2021-06-28	948	954	947	947	135,600	947
2021-06-25	943	947	943	947	71,100	947
2021-06-24	945	946	941	942	34,100	942
2021-06-23	942	945	942	945	19,000	945
2021-06-22	945	947	940	942	33,700	942
2021-06-21	951	951	930	940	89,200	940
2021-06-18	967	969	958	958	62,200	958
2021-06-17	978	981	967	970	51,700	970
2021-06-16	970	979	970	978	29,400	978
2021-06-15	977	977	970	970	41,100	970
2021-06-14	970	977	970	974	35,400	974
2021-06-11	969	973	963	969	46,800	969
2021-06-10	963	969	962	969	27,000	969
2021-06-09	953	961	953	961	28,900	961
2021-06-08	954	955	952	954	22,700	954
2021-06-07	950	954	950	953	43,400	953
2021-06-04	944	949	940	946	44,900	946
2021-06-03	943	946	942	943	26,100	943
2021-06-02	946	947	941	941	44,700	941
2021-06-01	947	947	941	947	45,700	947
2021-05-31	941	947	940	946	51,700	946
2021-05-28	935	938	934	938	52,700	938
2021-05-27	932	936	929	932	66,100	932
2021-05-26	932	933	927	931	155,800	931
2021-05-25	934	938	931	936	811,900	936
2021-05-24	970	972	951	951	347,600	951
2021-05-21	979	982	971	976	112,100	976
2021-05-20	991	991	981	985	71,300	985
2021-05-19	1,000	1,002	991	992	120,200	992
2021-05-18	1,000	1,011	999	1,007	96,900	1,007
2021-05-17	976	1,030	962	1,011	285,300	1,011
2021-05-14	1,232	1,251	1,216	1,216	7,700	1,216
2021-05-13	1,217	1,255	1,217	1,219	4,400	1,219
2021-05-12	1,240	1,241	1,217	1,217	5,600	1,217
2021-05-11	1,268	1,268	1,243	1,243	5,500	1,243
2021-05-10	1,261	1,269	1,261	1,267	2,900	1,267
2021-05-07	1,248	1,256	1,246	1,253	5,300	1,253
2021-05-06	1,251	1,263	1,246	1,246	5,300	1,246
2021-04-30	1,242	1,255	1,239	1,246	7,200	1,246
2021-04-28	1,261	1,265	1,237	1,237	6,000	1,237
2021-04-27	1,257	1,265	1,256	1,256	2,900	1,256
2021-04-26	1,267	1,267	1,255	1,255	2,900	1,255
2021-04-23	1,254	1,269	1,253	1,253	4,400	1,253
2021-04-22	1,270	1,297	1,268	1,268	3,700	1,268
2021-04-21	1,301	1,312	1,258	1,258	10,400	1,258
2021-04-20	1,317	1,323	1,315	1,315	6,700	1,315
2021-04-19	1,316	1,331	1,316	1,324	5,700	1,324
2021-04-16	1,314	1,321	1,306	1,316	2,400	1,316
2021-04-15	1,300	1,319	1,300	1,319	4,100	1,319
2021-04-14	1,305	1,308	1,299	1,302	6,700	1,302
2021-04-13	1,320	1,335	1,316	1,316	10,900	1,316
2021-04-12	1,301	1,311	1,301	1,311	4,800	1,311
2021-04-09	1,275	1,295	1,275	1,292	7,600	1,292
2021-04-08	1,283	1,295	1,279	1,282	8,100	1,282
2021-04-07	1,254	1,277	1,254	1,275	5,900	1,275
2021-04-06	1,292	1,293	1,254	1,254	8,900	1,254
2021-04-05	1,292	1,300	1,290	1,297	4,200	1,297
2021-04-02	1,290	1,290	1,270	1,282	2,400	1,282
2021-04-01	1,292	1,295	1,289	1,289	4,100	1,289
2021-03-31	1,288	1,297	1,288	1,292	4,600	1,292
2021-03-30	1,265	1,297	1,261	1,288	11,700	1,288
2021-03-29	1,217	1,255	1,217	1,255	19,000	1,255
2021-03-26	1,224	1,225	1,206	1,214	9,600	1,214
2021-03-25	1,248	1,251	1,220	1,224	8,600	1,224
2021-03-24	1,258	1,265	1,221	1,222	9,300	1,222
2021-03-23	1,327	1,327	1,277	1,277	10,300	1,277
2021-03-22	1,320	1,327	1,308	1,327	13,500	1,327
2021-03-19	1,298	1,320	1,280	1,320	9,500	1,320
2021-03-18	1,249	1,291	1,240	1,291	12,600	1,291
2021-03-17	1,260	1,260	1,242	1,249	10,300	1,249
2021-03-16	1,247	1,250	1,237	1,250	6,100	1,250
2021-03-15	1,230	1,242	1,226	1,242	7,200	1,242
2021-03-12	1,226	1,236	1,226	1,232	9,800	1,232
2021-03-11	1,240	1,250	1,220	1,250	12,000	1,250
2021-03-10	1,235	1,246	1,225	1,246	5,300	1,246
2021-03-09	1,220	1,240	1,204	1,240	6,100	1,240
2021-03-08	1,218	1,220	1,188	1,220	12,700	1,220
2021-03-05	1,180	1,200	1,151	1,200	5,400	1,200
2021-03-04	1,177	1,182	1,176	1,180	3,100	1,180
2021-03-03	1,185	1,185	1,177	1,184	2,100	1,184
2021-03-02	1,210	1,210	1,191	1,198	6,800	1,198
2021-03-01	1,196	1,210	1,184	1,210	5,700	1,210
2021-02-26	1,182	1,193	1,178	1,182	3,300	1,182
2021-02-25	1,153	1,184	1,150	1,182	8,100	1,182
2021-02-24	1,163	1,163	1,147	1,153	3,800	1,153
2021-02-22	1,143	1,160	1,143	1,157	3,600	1,157
2021-02-19	1,135	1,149	1,135	1,146	3,100	1,146
2021-02-18	1,156	1,156	1,137	1,137	6,400	1,137
2021-02-17	1,204	1,205	1,153	1,153	12,900	1,153
2021-02-16	1,205	1,205	1,195	1,203	2,200	1,203
2021-02-15	1,188	1,205	1,188	1,205	2,800	1,205
2021-02-12	1,167	1,215	1,167	1,194	8,500	1,194
2021-02-10	1,217	1,217	1,191	1,215	2,000	1,215
2021-02-09	1,188	1,211	1,180	1,206	4,100	1,206
2021-02-08	1,185	1,228	1,185	1,218	9,500	1,218
2021-02-05	1,190	1,198	1,186	1,195	3,400	1,195
2021-02-04	1,193	1,200	1,180	1,187	4,300	1,187
2021-02-03	1,196	1,198	1,182	1,195	4,100	1,195
2021-02-02	1,178	1,200	1,177	1,199	5,200	1,199
2021-02-01	1,181	1,183	1,178	1,179	3,300	1,179
2021-01-29	1,166	1,182	1,142	1,180	6,600	1,180
2021-01-28	1,119	1,166	1,119	1,166	13,500	1,166
2021-01-27	1,121	1,129	1,115	1,125	2,700	1,125
2021-01-26	1,123	1,129	1,110	1,129	3,600	1,129
2021-01-25	1,101	1,132	1,101	1,123	5,700	1,123
2021-01-22	1,131	1,136	1,100	1,100	6,300	1,100
2021-01-21	1,138	1,146	1,138	1,141	2,700	1,141
2021-01-20	1,138	1,160	1,131	1,145	12,300	1,145
2021-01-19	1,165	1,177	1,165	1,168	1,800	1,168
2021-01-18	1,163	1,178	1,163	1,167	2,500	1,167
2021-01-15	1,163	1,172	1,163	1,167	2,600	1,167
2021-01-14	1,172	1,177	1,162	1,177	3,700	1,177
2021-01-13	1,164	1,172	1,162	1,172	3,000	1,172
2021-01-12	1,160	1,164	1,160	1,164	3,900	1,164
2021-01-08	1,150	1,164	1,150	1,159	6,500	1,159
2021-01-07	1,149	1,157	1,144	1,157	5,400	1,157
2021-01-06	1,139	1,140	1,132	1,134	1,800	1,134
2021-01-05	1,139	1,142	1,131	1,132	2,600	1,132
2021-01-04	1,196	1,196	1,123	1,132	10,300	1,132

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