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
2004/12/30 500 500 500 500 1,000
2004/12/28 455 490 455 490 3,000
2004/12/27 455 455 455 455 6,000
2004/12/24 500 500 500 500 2,000
2004/12/21 500 500 500 500 1,000
2004/12/20 500 500 500 500 5,000
2004/12/16 500 500 500 500 3,000
2004/12/13 500 500 500 500 3,000
2004/12/10 500 500 500 500 3,000
2004/12/07 508 508 508 508 1,000
2004/11/30 520 520 507 507 2,000
2004/11/25 513 513 513 513 1,000
2004/11/22 511 520 511 520 7,000
2004/11/18 514 514 514 514 1,000
2004/11/17 506 506 505 505 3,000
2004/11/16 525 525 525 525 1,000
2004/11/15 535 535 515 525 4,000
2004/10/25 520 520 520 520 3,000
2004/10/21 491 491 491 491 1,000
2004/10/20 531 531 490 490 10,000
2004/10/19 510 521 510 521 4,000
2004/10/18 504 504 502 502 2,000
2004/10/08 516 517 516 517 10,000
2004/10/07 491 491 491 491 1,000
2004/09/30 502 502 502 502 1,000
2004/09/29 477 477 477 477 2,000
2004/09/21 511 521 511 521 5,000
2004/09/17 517 517 511 511 2,000
2004/09/16 515 517 515 517 2,000
2004/09/15 515 515 515 515 1,000
2004/08/31 515 515 515 515 1,000
2004/08/27 515 515 515 515 1,000
2004/08/25 514 514 514 514 1,000
2004/08/20 501 511 501 511 5,000
2004/08/16 480 480 480 480 1,000
2004/08/13 480 480 480 480 3,000
2004/08/12 483 483 483 483 1,000
2004/08/11 478 478 478 478 3,000
2004/08/10 467 467 467 467 2,000
2004/08/05 467 467 467 467 1,000
2004/07/30 493 493 493 493 1,000
2004/07/29 494 494 494 494 1,000
2004/07/26 540 540 540 540 1,000
2004/07/23 550 550 550 550 1,000
2004/07/20 540 560 540 560 6,000
2004/07/16 520 520 520 520 1,000
2004/07/15 520 520 513 513 3,000
2004/07/14 511 511 511 511 2,000
2004/06/30 569 569 569 569 1,000
2004/06/29 541 541 541 541 2,000
2004/06/28 541 541 540 541 4,000
2004/06/25 544 550 519 541 5,000
2004/06/24 570 590 570 590 3,000
2004/06/23 630 630 620 620 3,000
2004/06/22 556 640 556 640 6,000
2004/06/21 570 570 545 555 6,000
2004/06/18 550 550 550 550 2,000
2004/06/17 530 530 530 530 2,000
2004/06/16 515 515 515 515 1,000
2004/06/14 520 520 520 520 1,000
2004/06/11 500 500 500 500 1,000
2004/06/10 500 500 500 500 2,000
2004/06/09 503 503 503 503 1,000
2004/06/08 503 503 503 503 2,000
2004/06/07 495 495 490 490 7,000
2004/06/04 495 495 495 495 1,000
2004/06/03 495 495 495 495 2,000
2004/06/01 495 495 495 495 1,000
2004/05/31 495 495 495 495 1,000
2004/05/28 490 490 469 469 3,000
2004/05/27 490 490 490 490 3,000
2004/05/26 490 490 490 490 1,000
2004/05/25 495 495 495 495 1,000
2004/05/24 490 490 490 490 1,000
2004/05/20 480 490 480 490 7,000
2004/05/18 450 450 450 450 1,000
2004/05/14 485 485 485 485 2,000
2004/05/13 485 485 485 485 1,000
2004/05/11 497 497 497 497 1,000
2004/05/06 480 480 480 480 6,000
2004/04/30 480 480 480 480 1,000
2004/04/28 489 490 480 480 3,000
2004/04/27 490 490 490 490 1,000
2004/04/26 490 490 485 490 3,000
2004/04/23 484 484 484 484 1,000
2004/04/22 490 490 488 488 2,000
2004/04/20 480 490 480 490 5,000
2004/04/19 460 460 459 460 3,000
2004/04/16 459 459 459 459 2,000
2004/04/15 458 458 458 458 4,000
2004/04/14 460 460 460 460 4,000
2004/04/13 459 460 455 455 4,000
2004/04/12 459 459 459 459 1,000
2004/04/09 460 460 450 459 4,000
2004/04/08 455 460 455 460 3,000
2004/04/07 455 455 455 455 1,000
2004/04/06 450 450 450 450 3,000
2004/04/05 450 450 450 450 4,000
2004/03/31 460 460 450 451 3,000
2004/03/30 420 430 420 420 5,000
2004/03/29 419 420 419 420 3,000
2004/03/26 420 420 419 419 2,000
2004/03/25 418 418 418 418 2,000
2004/03/24 420 420 420 420 7,000
2004/03/23 420 420 420 420 3,000
2004/03/22 410 420 410 420 8,000
2004/03/19 396 396 396 396 1,000
2004/03/18 394 405 394 405 8,000
2004/03/16 385 388 385 386 9,000
2004/03/15 385 385 385 385 7,000
2004/03/12 385 385 385 385 5,000
2004/03/10 390 390 388 388 20,000
2004/03/09 390 390 386 386 7,000
2004/03/05 400 400 400 400 3,000
2004/03/04 390 390 390 390 2,000
2004/03/03 385 385 385 385 4,000
2004/03/01 390 390 390 390 1,000
2004/02/27 390 390 390 390 1,000
2004/02/20 390 390 390 390 9,000
2004/02/18 390 390 390 390 3,000
2004/02/16 390 390 390 390 1,000
2004/02/12 397 397 397 397 1,000
2004/02/05 378 378 378 378 1,000
2004/02/03 400 400 400 400 1,000
2004/02/02 400 400 400 400 1,000
2004/01/30 400 400 400 400 1,000
2004/01/27 400 400 400 400 1,000
2004/01/26 390 390 390 390 1,000
2004/01/23 390 390 390 390 2,000
2004/01/22 390 390 390 390 3,000
2004/01/21 390 390 390 390 5,000
2004/01/20 390 390 390 390 9,000
2004/01/19 390 390 390 390 2,000
2004/01/16 390 390 390 390 3,000
2004/01/15 390 390 390 390 4,000
2004/01/08 400 400 400 400 1,000
2004/01/07 400 400 400 400 3,000

このページの先頭へ