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 |
|---|---|---|---|---|---|
| 2003/12/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/25 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/12/22 | 405 | 405 | 405 | 405 | 8,000 |
| 2003/12/18 | 415 | 415 | 415 | 415 | 5,000 |
| 2003/12/17 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/12/02 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/11/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/11/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/20 | 453 | 453 | 453 | 453 | 7,000 |
| 2003/11/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/11/06 | 445 | 445 | 445 | 445 | 5,000 |
| 2003/11/04 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/31 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/29 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/27 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/24 | 492 | 492 | 485 | 485 | 5,000 |
| 2003/10/21 | 490 | 499 | 490 | 499 | 10,000 |
| 2003/10/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/09/29 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/09/22 | 457 | 472 | 457 | 472 | 7,000 |
| 2003/09/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/09/02 | 468 | 468 | 468 | 468 | 1,000 |
| 2003/08/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/25 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/08/22 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/08/21 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/08/20 | 455 | 455 | 455 | 455 | 3,000 |
| 2003/08/19 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/08/01 | 462 | 463 | 462 | 463 | 2,000 |
| 2003/07/31 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/07/25 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/07/22 | 441 | 441 | 441 | 441 | 6,000 |
| 2003/07/18 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/07/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/16 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/06/25 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/06/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/20 | 450 | 468 | 450 | 468 | 7,000 |
| 2003/06/18 | 448 | 450 | 448 | 450 | 3,000 |
| 2003/06/16 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/06/11 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/06/09 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/06/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/03 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/06/02 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/05/30 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/28 | 378 | 378 | 372 | 372 | 5,000 |
| 2003/05/22 | 401 | 401 | 380 | 380 | 2,000 |
| 2003/05/21 | 390 | 402 | 390 | 402 | 2,000 |
| 2003/05/20 | 366 | 389 | 366 | 389 | 6,000 |
| 2003/05/19 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/05/15 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/05/12 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/05/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/02 | 360 | 360 | 350 | 350 | 2,000 |
| 2003/05/01 | 359 | 360 | 359 | 360 | 2,000 |
| 2003/04/30 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/04/25 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/04/23 | 360 | 365 | 360 | 360 | 25,000 |
| 2003/04/22 | 366 | 366 | 365 | 365 | 6,000 |
| 2003/04/21 | 368 | 368 | 367 | 367 | 9,000 |
| 2003/04/18 | 368 | 368 | 368 | 368 | 2,000 |
| 2003/04/16 | 350 | 368 | 350 | 368 | 3,000 |
| 2003/04/15 | 367 | 367 | 350 | 350 | 11,000 |
| 2003/04/14 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/04/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/10 | 371 | 371 | 369 | 370 | 5,000 |
| 2003/04/07 | 373 | 373 | 373 | 373 | 1,000 |
| 2003/04/04 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/04/02 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/04/01 | 375 | 375 | 375 | 375 | 6,000 |
| 2003/03/31 | 375 | 375 | 373 | 373 | 2,000 |
| 2003/03/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/03/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/20 | 375 | 375 | 375 | 375 | 7,000 |
| 2003/03/13 | 375 | 380 | 375 | 380 | 6,000 |
| 2003/02/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/20 | 390 | 390 | 390 | 390 | 8,000 |
| 2003/02/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/01/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/24 | 398 | 400 | 398 | 400 | 2,000 |
| 2003/01/20 | 410 | 410 | 400 | 400 | 8,000 |
| 2003/01/16 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/01/15 | 400 | 400 | 400 | 400 | 1,000 |