一正蒲鉾(2904)の株価時系列情報
一正蒲鉾(2904)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 742 | 742 | 739 | 740 | 3,900 |
| 2025/07/29 | 742 | 742 | 739 | 739 | 4,800 |
| 2025/07/28 | 741 | 742 | 739 | 740 | 11,700 |
| 2025/07/25 | 742 | 743 | 741 | 741 | 4,800 |
| 2025/07/24 | 739 | 742 | 738 | 738 | 14,500 |
| 2025/07/23 | 740 | 741 | 739 | 740 | 5,700 |
| 2025/07/22 | 743 | 743 | 738 | 738 | 12,800 |
| 2025/07/18 | 742 | 744 | 741 | 741 | 3,700 |
| 2025/07/17 | 745 | 745 | 741 | 741 | 6,600 |
| 2025/07/16 | 751 | 755 | 743 | 744 | 11,300 |
| 2025/07/15 | 748 | 752 | 747 | 752 | 4,700 |
| 2025/07/14 | 749 | 750 | 748 | 748 | 4,200 |
| 2025/07/11 | 752 | 752 | 749 | 749 | 3,000 |
| 2025/07/10 | 749 | 751 | 747 | 750 | 7,900 |
| 2025/07/09 | 750 | 752 | 748 | 750 | 4,800 |
| 2025/07/08 | 756 | 756 | 750 | 750 | 5,400 |
| 2025/07/07 | 756 | 757 | 750 | 750 | 8,300 |
| 2025/07/04 | 756 | 756 | 750 | 753 | 7,200 |
| 2025/07/03 | 753 | 754 | 748 | 754 | 7,600 |
| 2025/07/02 | 748 | 752 | 742 | 748 | 11,100 |
| 2025/07/01 | 744 | 748 | 740 | 742 | 11,700 |
| 2025/06/30 | 750 | 750 | 736 | 744 | 25,800 |
| 2025/06/27 | 752 | 752 | 732 | 748 | 51,100 |
| 2025/06/26 | 759 | 769 | 758 | 765 | 70,900 |
| 2025/06/25 | 756 | 761 | 756 | 757 | 21,200 |
| 2025/06/24 | 753 | 762 | 750 | 755 | 43,800 |
| 2025/06/23 | 775 | 778 | 750 | 758 | 69,800 |
| 2025/06/20 | 773 | 777 | 770 | 777 | 11,300 |
| 2025/06/19 | 770 | 774 | 766 | 773 | 20,200 |
| 2025/06/18 | 774 | 776 | 764 | 766 | 30,200 |
| 2025/06/17 | 783 | 786 | 775 | 775 | 25,600 |
| 2025/06/16 | 784 | 786 | 782 | 784 | 13,000 |
| 2025/06/13 | 787 | 787 | 782 | 784 | 10,500 |
| 2025/06/12 | 785 | 787 | 783 | 787 | 10,800 |
| 2025/06/11 | 782 | 784 | 780 | 782 | 12,700 |
| 2025/06/10 | 782 | 784 | 779 | 783 | 18,000 |
| 2025/06/09 | 782 | 782 | 780 | 782 | 17,000 |
| 2025/06/06 | 780 | 783 | 779 | 780 | 15,400 |
| 2025/06/05 | 777 | 780 | 777 | 780 | 7,800 |
| 2025/06/04 | 779 | 779 | 777 | 777 | 7,100 |
| 2025/06/03 | 777 | 779 | 776 | 779 | 7,700 |
| 2025/06/02 | 775 | 777 | 775 | 776 | 9,300 |
| 2025/05/30 | 775 | 775 | 768 | 775 | 9,800 |
| 2025/05/29 | 774 | 774 | 770 | 772 | 7,100 |
| 2025/05/28 | 770 | 773 | 770 | 773 | 3,700 |
| 2025/05/27 | 773 | 773 | 770 | 772 | 6,800 |
| 2025/05/26 | 771 | 772 | 768 | 772 | 6,900 |
| 2025/05/23 | 770 | 770 | 766 | 769 | 5,700 |
| 2025/05/22 | 768 | 769 | 766 | 769 | 3,700 |
| 2025/05/21 | 769 | 769 | 765 | 768 | 3,200 |
| 2025/05/20 | 768 | 769 | 763 | 769 | 4,600 |
| 2025/05/19 | 766 | 767 | 760 | 766 | 5,900 |
| 2025/05/16 | 760 | 766 | 759 | 766 | 5,600 |
| 2025/05/15 | 760 | 765 | 760 | 763 | 6,200 |
| 2025/05/14 | 765 | 765 | 760 | 762 | 4,400 |
| 2025/05/13 | 763 | 765 | 760 | 762 | 7,400 |
| 2025/05/12 | 758 | 763 | 757 | 763 | 6,600 |
| 2025/05/09 | 759 | 762 | 757 | 759 | 4,100 |
| 2025/05/08 | 760 | 763 | 757 | 758 | 5,700 |
| 2025/05/07 | 757 | 761 | 757 | 757 | 2,900 |
| 2025/05/02 | 758 | 765 | 757 | 757 | 8,200 |
| 2025/05/01 | 763 | 765 | 755 | 758 | 11,400 |
| 2025/04/30 | 767 | 769 | 764 | 764 | 6,900 |
| 2025/04/28 | 762 | 768 | 761 | 767 | 5,200 |
| 2025/04/25 | 764 | 767 | 763 | 764 | 3,800 |
| 2025/04/24 | 764 | 767 | 763 | 763 | 4,600 |
| 2025/04/23 | 769 | 769 | 763 | 767 | 6,600 |
| 2025/04/22 | 765 | 767 | 765 | 766 | 3,600 |
| 2025/04/21 | 768 | 769 | 766 | 767 | 3,900 |
| 2025/04/18 | 770 | 770 | 766 | 768 | 5,800 |
| 2025/04/17 | 769 | 770 | 763 | 768 | 10,100 |
| 2025/04/16 | 768 | 768 | 762 | 767 | 8,700 |
| 2025/04/15 | 765 | 769 | 763 | 768 | 11,500 |
| 2025/04/14 | 755 | 760 | 752 | 760 | 13,000 |
| 2025/04/11 | 747 | 754 | 745 | 754 | 8,000 |
| 2025/04/10 | 755 | 755 | 746 | 747 | 5,300 |
| 2025/04/09 | 744 | 748 | 740 | 745 | 6,100 |
| 2025/04/08 | 741 | 745 | 735 | 738 | 8,100 |
| 2025/04/07 | 735 | 739 | 731 | 738 | 18,200 |
| 2025/04/04 | 746 | 754 | 741 | 743 | 10,100 |
| 2025/04/03 | 747 | 755 | 745 | 750 | 7,900 |
| 2025/04/02 | 755 | 755 | 747 | 748 | 7,900 |
| 2025/04/01 | 749 | 758 | 749 | 749 | 7,500 |
| 2025/03/31 | 751 | 753 | 749 | 752 | 7,500 |
| 2025/03/28 | 751 | 756 | 751 | 752 | 4,600 |
| 2025/03/27 | 753 | 755 | 751 | 754 | 3,900 |
| 2025/03/26 | 754 | 754 | 750 | 753 | 3,600 |
| 2025/03/25 | 751 | 754 | 749 | 751 | 6,300 |
| 2025/03/24 | 750 | 750 | 748 | 749 | 6,400 |
| 2025/03/21 | 750 | 751 | 749 | 750 | 7,100 |
| 2025/03/19 | 750 | 750 | 746 | 748 | 6,000 |
| 2025/03/18 | 750 | 750 | 746 | 750 | 5,100 |
| 2025/03/17 | 747 | 750 | 746 | 746 | 6,100 |
| 2025/03/14 | 748 | 749 | 746 | 747 | 4,000 |
| 2025/03/13 | 745 | 747 | 741 | 746 | 6,900 |
| 2025/03/12 | 742 | 742 | 736 | 742 | 5,900 |
| 2025/03/11 | 735 | 745 | 733 | 734 | 13,500 |
| 2025/03/10 | 736 | 738 | 734 | 734 | 6,800 |
| 2025/03/07 | 734 | 734 | 732 | 734 | 2,700 |
| 2025/03/06 | 730 | 734 | 729 | 734 | 5,100 |
| 2025/03/05 | 729 | 732 | 729 | 732 | 4,500 |
| 2025/03/04 | 731 | 733 | 730 | 731 | 4,700 |
| 2025/03/03 | 733 | 735 | 732 | 734 | 6,100 |
| 2025/02/28 | 735 | 735 | 731 | 734 | 3,700 |
| 2025/02/27 | 731 | 735 | 730 | 735 | 9,600 |
| 2025/02/26 | 735 | 735 | 731 | 731 | 2,500 |
| 2025/02/25 | 733 | 735 | 730 | 735 | 5,200 |
| 2025/02/21 | 732 | 734 | 730 | 732 | 7,700 |
| 2025/02/20 | 733 | 734 | 730 | 730 | 6,500 |
| 2025/02/19 | 733 | 733 | 731 | 731 | 5,000 |
| 2025/02/18 | 735 | 735 | 731 | 733 | 4,300 |
| 2025/02/17 | 734 | 735 | 732 | 735 | 4,200 |
| 2025/02/14 | 734 | 735 | 732 | 734 | 5,500 |
| 2025/02/13 | 734 | 735 | 732 | 734 | 3,500 |
| 2025/02/12 | 732 | 734 | 732 | 734 | 4,100 |
| 2025/02/10 | 731 | 733 | 730 | 733 | 4,400 |
| 2025/02/07 | 732 | 735 | 730 | 733 | 5,500 |
| 2025/02/06 | 727 | 732 | 727 | 731 | 4,900 |
| 2025/02/05 | 729 | 731 | 729 | 729 | 2,400 |
| 2025/02/04 | 729 | 730 | 728 | 729 | 2,600 |
| 2025/02/03 | 730 | 730 | 723 | 728 | 9,100 |
| 2025/01/31 | 725 | 729 | 721 | 725 | 17,900 |
| 2025/01/30 | 732 | 733 | 705 | 705 | 153,800 |
| 2025/01/29 | 736 | 738 | 734 | 734 | 24,900 |
| 2025/01/28 | 738 | 740 | 736 | 736 | 9,000 |
| 2025/01/27 | 738 | 741 | 736 | 737 | 8,400 |
| 2025/01/24 | 738 | 742 | 737 | 737 | 5,400 |
| 2025/01/23 | 741 | 743 | 738 | 738 | 2,800 |
| 2025/01/22 | 738 | 742 | 737 | 742 | 5,400 |
| 2025/01/21 | 737 | 741 | 736 | 738 | 5,100 |
| 2025/01/20 | 737 | 742 | 737 | 737 | 5,500 |
| 2025/01/17 | 737 | 742 | 737 | 737 | 8,400 |
| 2025/01/16 | 740 | 742 | 737 | 737 | 12,800 |
| 2025/01/15 | 740 | 746 | 740 | 742 | 6,200 |
| 2025/01/14 | 740 | 745 | 738 | 745 | 10,600 |
| 2025/01/10 | 740 | 740 | 737 | 738 | 10,500 |
| 2025/01/09 | 741 | 743 | 740 | 740 | 6,700 |
| 2025/01/08 | 740 | 743 | 740 | 741 | 5,500 |
| 2025/01/07 | 742 | 744 | 740 | 741 | 9,000 |
| 2025/01/06 | 745 | 747 | 741 | 741 | 9,600 |
| 2024/12/30 | 744 | 748 | 744 | 747 | 8,500 |
| 2024/12/27 | 755 | 755 | 741 | 743 | 24,700 |
| 2024/12/26 | 759 | 760 | 756 | 760 | 44,500 |
| 2024/12/25 | 756 | 759 | 755 | 758 | 14,700 |
| 2024/12/24 | 754 | 759 | 753 | 756 | 18,900 |
| 2024/12/23 | 745 | 753 | 745 | 753 | 21,300 |
| 2024/12/20 | 739 | 744 | 739 | 742 | 7,000 |
| 2024/12/19 | 737 | 741 | 737 | 738 | 6,700 |
| 2024/12/18 | 736 | 740 | 735 | 737 | 11,100 |
| 2024/12/17 | 739 | 741 | 737 | 738 | 9,800 |
| 2024/12/16 | 740 | 742 | 738 | 739 | 7,400 |
| 2024/12/13 | 742 | 743 | 738 | 740 | 6,800 |
| 2024/12/12 | 743 | 744 | 739 | 740 | 6,200 |
| 2024/12/11 | 743 | 743 | 738 | 740 | 10,900 |
| 2024/12/10 | 739 | 743 | 739 | 742 | 8,400 |
| 2024/12/09 | 739 | 739 | 733 | 739 | 14,400 |
| 2024/12/06 | 737 | 739 | 737 | 739 | 5,200 |
| 2024/12/05 | 737 | 738 | 734 | 736 | 7,300 |
| 2024/12/04 | 735 | 737 | 734 | 734 | 6,200 |
| 2024/12/03 | 735 | 738 | 732 | 735 | 10,100 |
| 2024/12/02 | 734 | 736 | 734 | 734 | 2,900 |
| 2024/11/29 | 736 | 737 | 733 | 734 | 5,600 |
| 2024/11/28 | 732 | 740 | 732 | 734 | 6,700 |
| 2024/11/27 | 736 | 736 | 733 | 733 | 5,700 |
| 2024/11/26 | 738 | 739 | 736 | 736 | 5,100 |
| 2024/11/25 | 742 | 743 | 738 | 738 | 6,800 |
| 2024/11/22 | 741 | 743 | 740 | 742 | 3,400 |
| 2024/11/21 | 740 | 743 | 740 | 741 | 3,200 |
| 2024/11/20 | 741 | 743 | 739 | 743 | 4,800 |
| 2024/11/19 | 737 | 743 | 737 | 741 | 6,400 |
| 2024/11/18 | 736 | 740 | 732 | 737 | 7,000 |
| 2024/11/15 | 735 | 737 | 730 | 737 | 10,900 |
| 2024/11/14 | 736 | 740 | 735 | 735 | 3,900 |
| 2024/11/13 | 735 | 740 | 735 | 735 | 7,400 |
| 2024/11/12 | 737 | 740 | 736 | 739 | 4,300 |
| 2024/11/11 | 730 | 737 | 730 | 735 | 4,500 |
| 2024/11/08 | 735 | 742 | 726 | 731 | 14,200 |
| 2024/11/07 | 737 | 740 | 735 | 735 | 4,100 |
| 2024/11/06 | 736 | 739 | 735 | 735 | 8,400 |
| 2024/11/05 | 733 | 736 | 733 | 733 | 7,200 |
| 2024/11/01 | 732 | 736 | 732 | 734 | 5,700 |
| 2024/10/31 | 726 | 732 | 722 | 732 | 7,700 |
| 2024/10/30 | 734 | 735 | 719 | 719 | 101,700 |
| 2024/10/29 | 736 | 742 | 734 | 739 | 11,900 |
| 2024/10/28 | 732 | 739 | 732 | 735 | 8,500 |
| 2024/10/25 | 737 | 737 | 732 | 732 | 10,600 |
| 2024/10/24 | 736 | 737 | 734 | 737 | 10,800 |
| 2024/10/23 | 738 | 741 | 736 | 736 | 7,100 |
| 2024/10/22 | 741 | 741 | 738 | 739 | 18,300 |
| 2024/10/21 | 745 | 745 | 740 | 740 | 11,400 |
| 2024/10/18 | 743 | 747 | 743 | 744 | 3,000 |
| 2024/10/17 | 746 | 747 | 743 | 743 | 4,400 |
| 2024/10/16 | 744 | 747 | 744 | 744 | 6,500 |
| 2024/10/15 | 748 | 748 | 744 | 744 | 7,000 |
| 2024/10/11 | 747 | 748 | 744 | 744 | 8,500 |
| 2024/10/10 | 746 | 748 | 744 | 748 | 8,300 |
| 2024/10/09 | 749 | 750 | 745 | 747 | 10,100 |
| 2024/10/08 | 751 | 751 | 748 | 748 | 9,100 |
| 2024/10/07 | 755 | 755 | 750 | 751 | 8,600 |
| 2024/10/04 | 754 | 756 | 751 | 752 | 5,900 |