日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 0 1,500 1,500 1,500 1,000
1989/12/28 0 1,440 1,430 1,430 54,000
1989/12/27 0 1,440 1,440 1,440 4,000
1989/12/26 0 1,460 1,460 1,460 4,000
1989/12/25 0 1,470 1,470 1,470 3,000
1989/12/22 0 1,470 1,460 1,470 6,000
1989/12/21 0 1,450 1,430 1,450 4,000
1989/12/20 0 1,440 1,440 1,440 1,000
1989/12/19 0 1,440 1,440 1,440 1,000
1989/12/18 0 1,400 1,400 1,400 1,000
1989/12/13 0 1,400 1,400 1,400 2,000
1989/12/12 0 1,400 1,400 1,400 2,000
1989/12/11 0 1,400 1,400 1,400 1,000
1989/12/07 0 1,400 1,400 1,400 4,000
1989/12/05 0 1,400 1,400 1,400 2,000
1989/12/04 0 1,400 1,400 1,400 2,000
1989/12/01 0 1,400 1,400 1,400 1,000
1989/11/30 0 1,400 1,400 1,400 1,000
1989/11/29 0 1,400 1,400 1,400 2,000
1989/11/28 0 1,400 1,400 1,400 5,000
1989/11/27 0 1,400 1,400 1,400 3,000
1989/11/17 0 1,350 1,350 1,350 1,000
1989/11/16 0 1,350 1,350 1,350 1,000
1989/11/10 0 1,400 1,400 1,400 3,000
1989/11/08 0 1,350 1,350 1,350 1,000
1989/11/02 0 1,360 1,360 1,360 3,000
1989/10/31 0 1,370 1,370 1,370 2,000
1989/10/25 0 1,400 1,400 1,400 6,000
1989/10/20 0 1,390 1,360 1,390 3,000
1989/10/19 0 1,360 1,360 1,360 1,000
1989/10/13 0 1,350 1,350 1,350 2,000
1989/10/12 0 1,350 1,350 1,350 5,000
1989/10/11 0 1,350 1,350 1,350 2,000
1989/10/06 0 1,350 1,350 1,350 1,000
1989/10/03 0 1,350 1,330 1,350 6,000
1989/10/02 0 1,330 1,330 1,330 1,000
1989/09/27 0 1,390 1,390 1,390 1,000
1989/09/25 0 1,450 1,350 1,450 6,000
1989/09/14 0 1,330 1,330 1,330 1,000
1989/09/13 0 1,350 1,350 1,350 2,000
1989/09/05 0 1,350 1,350 1,350 3,000
1989/09/04 0 1,450 1,450 1,450 1,000
1989/09/01 0 1,390 1,390 1,390 1,000
1989/08/30 0 1,450 1,390 1,450 6,000
1989/08/29 0 1,390 1,390 1,390 8,000
1989/08/28 0 1,390 1,390 1,390 1,000
1989/08/25 0 1,370 1,370 1,370 4,000
1989/08/24 0 1,370 1,370 1,370 1,000
1989/08/22 0 1,350 1,350 1,350 2,000
1989/08/21 0 1,350 1,350 1,350 1,000
1989/08/18 0 1,330 1,330 1,330 1,000
1989/08/17 0 1,330 1,330 1,330 5,000
1989/08/03 0 1,380 1,380 1,380 4,000
1989/08/02 0 1,380 1,380 1,380 4,000
1989/07/31 0 1,400 1,350 1,400 2,000
1989/07/28 0 1,390 1,360 1,360 3,000
1989/07/27 0 1,350 1,330 1,350 11,000
1989/07/26 0 1,350 1,330 1,350 2,000
1989/07/25 0 1,330 1,330 1,330 7,000
1989/07/20 0 1,310 1,310 1,310 1,000
1989/07/19 0 1,350 1,310 1,350 7,000
1989/07/18 0 1,300 1,300 1,300 2,000
1989/07/17 0 1,300 1,300 1,300 2,000
1989/07/14 0 1,300 1,300 1,300 1,000
1989/07/13 0 1,300 1,300 1,300 1,000
1989/07/12 0 1,350 1,320 1,350 5,000
1989/07/07 0 1,320 1,320 1,320 2,000
1989/07/04 0 1,300 1,300 1,300 1,000
1989/07/03 0 1,300 1,300 1,300 5,000
1989/06/28 0 1,300 1,300 1,300 1,000
1989/06/27 0 1,300 1,300 1,300 1,000
1989/06/27 1 -> 1.10 分割
1989/06/26 0 1,480 1,480 1,480 5,000
1989/06/23 0 1,480 1,480 1,480 3,000
1989/06/22 0 1,480 1,470 1,480 8,000
1989/06/21 0 1,480 1,460 1,480 11,000
1989/06/20 0 1,470 1,470 1,470 2,000
1989/06/19 0 1,460 1,460 1,460 1,000
1989/06/16 0 1,480 1,480 1,480 3,000
1989/06/15 0 1,480 1,480 1,480 2,000
1989/06/14 0 1,510 1,470 1,500 7,000
1989/06/13 0 1,500 1,460 1,460 7,000
1989/06/12 0 1,460 1,450 1,450 4,000
1989/06/09 0 1,520 1,500 1,510 4,000
1989/06/08 0 1,510 1,500 1,510 6,000
1989/06/07 0 1,500 1,490 1,500 8,000
1989/06/06 0 1,490 1,420 1,490 3,000
1989/05/31 0 1,410 1,400 1,400 5,000
1989/05/29 0 1,410 1,410 1,410 6,000
1989/05/26 0 1,410 1,410 1,410 1,000
1989/05/25 0 1,420 1,400 1,400 7,000
1989/05/24 0 1,400 1,400 1,400 5,000
1989/05/23 0 1,400 1,400 1,400 3,000
1989/05/22 0 1,400 1,400 1,400 2,000
1989/05/19 0 1,400 1,400 1,400 1,000
1989/05/17 0 1,400 1,400 1,400 1,000
1989/05/16 0 1,410 1,390 1,390 3,000
1989/05/15 0 1,420 1,410 1,410 10,000
1989/05/12 0 1,410 1,400 1,410 8,000
1989/05/11 0 1,390 1,390 1,390 8,000
1989/05/10 0 1,400 1,380 1,380 5,000
1989/05/08 0 1,380 1,380 1,380 3,000
1989/05/02 0 1,400 1,370 1,370 2,000
1989/05/01 0 1,400 1,370 1,400 5,000
1989/04/28 0 1,370 1,360 1,370 5,000
1989/04/27 0 1,360 1,350 1,360 6,000
1989/04/26 0 1,370 1,350 1,350 7,000
1989/04/25 0 1,350 1,350 1,350 3,000
1989/04/24 0 1,370 1,350 1,350 5,000
1989/04/21 0 1,400 1,350 1,350 5,000
1989/04/20 0 1,370 1,350 1,370 6,000
1989/04/19 0 1,370 1,350 1,370 4,000
1989/04/18 0 1,330 1,320 1,320 9,000
1989/04/17 0 1,320 1,320 1,320 6,000
1989/04/14 0 1,310 1,310 1,310 18,000
1989/04/13 0 1,320 1,310 1,320 5,000
1989/04/12 0 1,300 1,300 1,300 4,000
1989/04/06 0 1,300 1,300 1,300 3,000
1989/04/05 0 1,310 1,310 1,310 1,000
1989/04/04 0 1,320 1,320 1,320 20,000
1989/04/03 0 1,300 1,300 1,300 4,000
1989/03/31 0 1,290 1,290 1,290 2,000
1989/03/29 0 1,300 1,300 1,300 34,000
1989/03/28 0 1,300 1,280 1,300 12,000
1989/03/27 0 1,300 1,270 1,280 22,000
1989/03/24 0 1,300 1,300 1,300 19,000
1989/03/23 0 1,310 1,300 1,300 11,000
1989/03/20 0 1,300 1,300 1,300 900,000
1989/03/17 0 1,310 1,310 1,310 2,000
1989/03/16 0 1,300 1,300 1,300 22,000
1989/03/14 0 1,320 1,300 1,300 13,000
1989/03/13 0 1,300 1,280 1,300 24,000
1989/03/10 0 1,290 1,290 1,290 2,000
1989/03/09 0 1,290 1,280 1,280 30,000
1989/03/08 0 1,280 1,280 1,280 9,000
1989/03/07 0 1,280 1,270 1,270 7,000
1989/03/06 0 1,280 1,280 1,280 4,000
1989/03/03 0 1,290 1,280 1,290 4,000
1989/03/02 0 1,300 1,290 1,300 5,000
1989/03/01 0 1,290 1,280 1,290 3,000
1989/02/28 0 1,310 1,300 1,300 9,000
1989/02/27 0 1,310 1,300 1,310 41,000
1989/02/23 0 1,300 1,280 1,300 10,000
1989/02/22 0 1,300 1,300 1,300 8,000
1989/02/21 0 1,300 1,300 1,300 7,000
1989/02/20 0 1,300 1,260 1,300 38,000
1989/02/17 0 1,300 1,290 1,290 6,000
1989/02/16 0 1,310 1,300 1,310 9,000
1989/02/15 0 1,320 1,290 1,300 15,000
1989/02/14 0 1,310 1,300 1,310 14,000
1989/02/13 0 1,320 1,300 1,300 36,000
1989/02/10 0 1,300 1,290 1,290 33,000
1989/02/09 0 1,300 1,280 1,290 28,000
1989/02/08 0 1,290 1,270 1,290 264,000
1989/02/07 0 1,270 1,270 1,270 357,000

このページの先頭へ