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 |