2904 一正蒲鉾(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	710	716	710	711	14,700	711
2022-12-29	711	712	708	711	41,800	711
2022-12-28	718	719	717	717	71,900	717
2022-12-27	717	719	716	718	28,100	718
2022-12-26	720	722	717	717	43,500	717
2022-12-23	720	721	716	721	19,800	721
2022-12-22	718	719	717	717	22,300	717
2022-12-21	721	725	718	719	31,400	719
2022-12-20	718	722	717	719	28,900	719
2022-12-19	722	722	718	722	33,300	722
2022-12-16	725	725	721	721	14,500	721
2022-12-15	724	725	722	722	13,500	722
2022-12-14	722	725	721	725	16,700	725
2022-12-13	724	725	721	721	22,000	721
2022-12-12	721	723	720	721	16,700	721
2022-12-09	720	724	719	722	21,000	722
2022-12-08	723	724	720	720	22,200	720
2022-12-07	725	727	724	724	20,000	724
2022-12-06	732	734	725	725	29,600	725
2022-12-05	736	738	732	732	26,900	732
2022-12-02	741	745	736	737	13,200	737
2022-12-01	743	743	737	741	17,800	741
2022-11-30	746	748	742	742	10,400	742
2022-11-29	748	750	744	744	13,700	744
2022-11-28	752	752	747	751	13,500	751
2022-11-25	749	752	746	752	18,100	752
2022-11-24	746	752	746	752	13,600	752
2022-11-22	740	749	738	749	18,900	749
2022-11-21	737	741	736	741	14,100	741
2022-11-18	740	743	738	738	11,900	738
2022-11-17	736	741	735	741	12,100	741
2022-11-16	735	740	735	738	12,600	738
2022-11-15	736	740	736	736	8,700	736
2022-11-14	750	750	736	736	13,400	736
2022-11-11	750	753	746	750	16,700	750
2022-11-10	748	749	745	749	6,100	749
2022-11-09	743	749	741	749	11,800	749
2022-11-08	732	746	732	746	14,900	746
2022-11-07	732	735	731	735	15,500	735
2022-11-04	735	736	731	731	14,500	731
2022-11-02	734	739	734	736	7,300	736
2022-11-01	736	740	734	737	7,500	737
2022-10-31	732	738	731	736	7,800	736
2022-10-28	740	742	729	729	53,500	729
2022-10-27	743	744	740	740	7,200	740
2022-10-26	744	747	743	743	10,600	743
2022-10-25	739	744	739	743	12,100	743
2022-10-24	750	750	738	739	19,800	739
2022-10-21	750	752	748	749	8,500	749
2022-10-20	750	757	749	749	9,400	749
2022-10-19	750	756	749	756	10,900	756
2022-10-18	753	759	750	752	14,800	752
2022-10-17	755	757	751	753	6,300	753
2022-10-14	750	760	750	758	18,100	758
2022-10-13	754	757	746	747	29,500	747
2022-10-12	756	769	754	766	14,300	766
2022-10-11	773	773	753	757	29,600	757
2022-10-07	775	778	773	774	11,900	774
2022-10-06	779	784	777	778	16,600	778
2022-10-05	777	779	773	778	7,100	778
2022-10-04	774	779	768	779	16,900	779
2022-10-03	770	774	762	772	6,800	772
2022-09-30	779	780	769	770	8,400	770
2022-09-29	765	780	764	780	18,200	780
2022-09-28	755	765	751	765	17,100	765
2022-09-27	756	763	755	755	14,000	755
2022-09-26	762	765	755	759	19,700	759
2022-09-22	763	771	762	762	11,100	762
2022-09-21	765	767	762	763	13,600	763
2022-09-20	774	774	765	765	16,700	765
2022-09-16	771	773	765	765	17,200	765
2022-09-15	773	775	771	771	10,000	771
2022-09-14	775	777	773	773	13,300	773
2022-09-13	777	782	777	779	8,800	779
2022-09-12	779	782	777	777	10,000	777
2022-09-09	772	779	768	779	22,100	779
2022-09-08	768	776	767	772	14,200	772
2022-09-07	773	774	768	768	9,500	768
2022-09-06	777	781	773	773	15,300	773
2022-09-05	780	780	777	777	7,600	777
2022-09-02	791	791	778	781	14,300	781
2022-09-01	795	795	785	785	12,900	785
2022-08-31	800	800	795	795	7,300	795
2022-08-30	794	800	794	800	7,700	800
2022-08-29	795	797	793	793	11,700	793
2022-08-26	796	803	796	802	6,500	802
2022-08-25	795	801	795	799	4,600	799
2022-08-24	795	799	794	797	8,000	797
2022-08-23	797	800	793	794	8,000	794
2022-08-22	796	801	796	801	5,900	801
2022-08-19	800	804	798	801	6,900	801
2022-08-18	803	806	800	801	7,500	801
2022-08-17	799	806	799	803	9,000	803
2022-08-16	795	801	795	797	6,800	797
2022-08-15	811	811	793	796	20,500	796
2022-08-12	795	811	793	811	30,300	811
2022-08-10	794	799	789	795	16,300	795
2022-08-09	799	800	792	792	14,600	792
2022-08-08	799	800	792	799	14,800	799
2022-08-05	794	799	793	799	8,100	799
2022-08-04	795	803	795	795	9,100	795
2022-08-03	793	803	793	797	10,800	797
2022-08-02	800	800	791	793	9,200	793
2022-08-01	794	805	794	805	17,500	805
2022-07-29	800	800	792	796	11,200	796
2022-07-28	793	801	788	800	24,000	800
2022-07-27	790	795	789	790	11,000	790
2022-07-26	786	791	782	791	9,700	791
2022-07-25	792	793	786	790	9,900	790
2022-07-22	780	792	780	790	14,000	790
2022-07-21	770	784	770	784	11,300	784
2022-07-20	768	776	765	772	28,500	772
2022-07-19	781	781	760	769	44,800	769
2022-07-15	801	801	786	786	20,900	786
2022-07-14	806	806	797	803	11,400	803
2022-07-13	800	803	796	803	12,300	803
2022-07-12	800	801	793	799	21,100	799
2022-07-11	790	804	790	804	25,500	804
2022-07-08	797	799	785	790	33,700	790
2022-07-07	798	799	782	790	25,800	790
2022-07-06	810	810	796	801	28,400	801
2022-07-05	825	825	812	812	14,700	812
2022-07-04	820	826	814	826	15,200	826
2022-07-01	815	827	810	816	29,600	816
2022-06-30	818	825	812	812	25,600	812
2022-06-29	811	835	809	818	78,400	818
2022-06-28	817	840	817	830	107,700	830
2022-06-27	821	831	820	820	55,200	820
2022-06-24	824	831	820	820	37,200	820
2022-06-23	825	834	821	824	37,400	824
2022-06-22	817	836	816	830	45,000	830
2022-06-21	816	825	816	820	24,900	820
2022-06-20	820	822	814	815	35,400	815
2022-06-17	800	835	798	820	82,000	820
2022-06-16	801	815	801	807	18,100	807
2022-06-15	812	819	800	800	29,400	800
2022-06-14	820	826	816	817	22,400	817
2022-06-13	829	836	826	826	21,900	826
2022-06-10	836	841	834	834	46,600	834
2022-06-09	845	848	839	846	21,800	846
2022-06-08	840	858	840	849	21,200	849
2022-06-07	839	845	838	843	19,200	843
2022-06-06	829	843	826	840	24,000	840
2022-06-03	834	836	830	830	32,300	830
2022-06-02	831	841	831	836	10,000	836
2022-06-01	830	840	830	840	12,800	840
2022-05-31	830	835	827	832	18,000	832
2022-05-30	822	837	821	824	30,300	824
2022-05-27	830	830	815	822	31,600	822
2022-05-26	833	833	825	828	10,600	828
2022-05-25	831	831	822	831	9,700	831
2022-05-24	831	833	820	822	12,800	822
2022-05-23	820	836	820	836	15,500	836
2022-05-20	804	823	804	820	19,000	820
2022-05-19	800	817	800	813	17,800	813
2022-05-18	832	832	812	819	21,600	819
2022-05-17	828	835	821	835	10,200	835
2022-05-16	830	833	820	821	14,500	821
2022-05-13	819	843	819	838	18,900	838
2022-05-12	815	828	813	819	9,400	819
2022-05-11	812	822	812	815	9,100	815
2022-05-10	811	822	810	817	9,600	817
2022-05-09	831	831	812	812	16,800	812
2022-05-06	840	840	821	827	11,900	827
2022-05-02	831	837	823	834	7,100	834
2022-04-28	810	833	810	831	19,000	831
2022-04-27	801	825	801	804	33,300	804
2022-04-26	810	817	806	817	7,200	817
2022-04-25	812	818	810	810	11,400	810
2022-04-22	811	826	811	815	15,600	815
2022-04-21	815	826	815	826	9,600	826
2022-04-20	802	818	800	816	13,600	816
2022-04-19	817	817	804	806	13,100	806
2022-04-18	820	820	802	803	13,400	803
2022-04-15	837	837	817	819	11,400	819
2022-04-14	827	835	821	835	10,100	835
2022-04-13	810	818	809	818	11,700	818
2022-04-12	835	835	816	816	16,200	816
2022-04-11	838	844	830	842	17,700	842
2022-04-08	828	838	823	827	15,000	827
2022-04-07	836	837	822	828	9,800	828
2022-04-06	868	869	840	840	18,500	840
2022-04-05	873	873	864	865	12,100	865
2022-04-04	846	864	845	864	10,700	864
2022-04-01	845	845	827	841	15,600	841
2022-03-31	885	885	841	845	30,800	845
2022-03-30	871	874	856	874	26,900	874
2022-03-29	858	865	848	865	22,900	865
2022-03-28	849	852	838	849	15,500	849
2022-03-25	846	853	838	850	15,300	850
2022-03-24	844	849	833	849	9,600	849
2022-03-23	843	847	837	844	19,600	844
2022-03-22	843	843	827	832	18,400	832
2022-03-18	837	846	831	842	15,900	842
2022-03-17	830	839	821	839	14,400	839
2022-03-16	835	835	820	823	15,700	823
2022-03-15	822	830	819	830	13,200	830
2022-03-14	820	834	817	822	13,500	822
2022-03-11	793	821	792	820	19,900	820
2022-03-10	793	818	789	818	24,900	818
2022-03-09	789	795	772	772	16,000	772
2022-03-08	795	798	779	784	19,100	784
2022-03-07	809	809	786	796	25,500	796
2022-03-04	800	803	794	799	9,400	799
2022-03-03	799	804	796	801	7,400	801
2022-03-02	801	809	800	800	17,900	800
2022-03-01	802	825	802	821	25,700	821
2022-02-28	796	809	793	805	25,800	805
2022-02-25	791	795	781	795	6,900	795
2022-02-24	791	791	782	791	13,700	791
2022-02-22	795	799	791	793	6,100	793
2022-02-21	784	797	782	797	8,000	797
2022-02-18	794	795	789	790	6,300	790
2022-02-17	787	798	787	794	5,000	794
2022-02-16	789	789	782	789	12,100	789
2022-02-15	774	789	774	785	21,200	785
2022-02-14	778	780	768	772	13,700	772
2022-02-10	768	783	768	778	24,800	778
2022-02-09	772	775	768	768	13,600	768
2022-02-08	777	785	772	772	12,800	772
2022-02-07	786	786	774	776	20,000	776
2022-02-04	785	789	773	785	22,900	785
2022-02-03	803	804	785	788	14,000	788
2022-02-02	775	803	775	803	53,400	803
2022-02-01	774	781	768	777	23,700	777
2022-01-31	725	778	725	778	65,600	778
2022-01-28	723	729	708	721	125,400	721
2022-01-27	746	749	718	724	58,100	724
2022-01-26	747	754	746	749	22,000	749
2022-01-25	765	765	743	747	27,400	747
2022-01-24	760	773	757	773	28,700	773
2022-01-21	750	760	741	759	31,800	759
2022-01-20	742	761	742	750	32,000	750
2022-01-19	763	763	741	743	49,800	743
2022-01-18	761	773	761	763	25,900	763
2022-01-17	779	781	763	768	41,800	768
2022-01-14	784	784	768	777	38,300	777
2022-01-13	788	788	778	779	36,200	779
2022-01-12	798	798	787	788	33,100	788
2022-01-11	800	800	784	798	34,200	798
2022-01-07	810	810	797	801	28,700	801
2022-01-06	810	814	800	800	21,600	800
2022-01-05	815	818	804	817	40,500	817
2022-01-04	811	819	806	819	27,800	819

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