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 |
|---|---|---|---|---|---|
| 2005/12/30 | 589 | 589 | 589 | 589 | 2,000 |
| 2005/12/28 | 573 | 582 | 573 | 582 | 2,000 |
| 2005/12/27 | 572 | 572 | 572 | 572 | 1,000 |
| 2005/12/22 | 568 | 568 | 568 | 568 | 1,000 |
| 2005/12/20 | 597 | 598 | 597 | 598 | 6,000 |
| 2005/12/19 | 599 | 600 | 593 | 600 | 5,000 |
| 2005/12/14 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/12/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/11/30 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/11/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/11/25 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/11/21 | 609 | 609 | 609 | 609 | 4,000 |
| 2005/11/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/11/17 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/11/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/11/09 | 600 | 600 | 600 | 600 | 3,000 |
| 2005/11/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/11/04 | 604 | 604 | 604 | 604 | 1,000 |
| 2005/11/01 | 604 | 604 | 604 | 604 | 1,000 |
| 2005/10/28 | 596 | 596 | 596 | 596 | 1,000 |
| 2005/10/27 | 579 | 579 | 579 | 579 | 2,000 |
| 2005/10/26 | 560 | 619 | 560 | 619 | 2,000 |
| 2005/10/25 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/10/21 | 657 | 657 | 657 | 657 | 2,000 |
| 2005/10/20 | 665 | 665 | 665 | 665 | 7,000 |
| 2005/10/19 | 567 | 567 | 567 | 567 | 1,000 |
| 2005/10/17 | 576 | 576 | 576 | 576 | 1,000 |
| 2005/10/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/10/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/10/04 | 535 | 535 | 535 | 535 | 9,000 |
| 2005/09/30 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/09/29 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/09/26 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/09/22 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/09/21 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/09/20 | 520 | 530 | 520 | 530 | 6,000 |
| 2005/09/16 | 513 | 520 | 513 | 520 | 5,000 |
| 2005/09/14 | 513 | 513 | 513 | 513 | 1,000 |
| 2005/09/13 | 510 | 510 | 510 | 510 | 6,000 |
| 2005/09/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/08/31 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/08/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/08/22 | 520 | 530 | 520 | 520 | 13,000 |
| 2005/08/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/08/18 | 520 | 530 | 520 | 530 | 2,000 |
| 2005/08/16 | 522 | 522 | 522 | 522 | 1,000 |
| 2005/08/09 | 512 | 512 | 512 | 512 | 1,000 |
| 2005/08/05 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/08/01 | 514 | 515 | 514 | 515 | 4,000 |
| 2005/07/29 | 535 | 535 | 515 | 515 | 3,000 |
| 2005/07/25 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/07/20 | 568 | 568 | 568 | 568 | 4,000 |
| 2005/07/19 | 560 | 560 | 558 | 558 | 2,000 |
| 2005/07/15 | 552 | 552 | 552 | 552 | 2,000 |
| 2005/07/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/07/07 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/07/01 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/06/30 | 540 | 540 | 530 | 530 | 2,000 |
| 2005/06/29 | 560 | 564 | 540 | 540 | 3,000 |
| 2005/06/28 | 564 | 564 | 564 | 564 | 1,000 |
| 2005/06/24 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/06/23 | 610 | 610 | 600 | 610 | 4,000 |
| 2005/06/21 | 600 | 610 | 600 | 610 | 2,000 |
| 2005/06/20 | 605 | 615 | 605 | 614 | 6,000 |
| 2005/06/17 | 600 | 615 | 591 | 615 | 7,000 |
| 2005/06/16 | 608 | 608 | 600 | 600 | 4,000 |
| 2005/06/15 | 607 | 607 | 607 | 607 | 1,000 |
| 2005/06/06 | 567 | 567 | 567 | 567 | 1,000 |
| 2005/05/31 | 570 | 580 | 567 | 567 | 4,000 |
| 2005/05/26 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/05/25 | 580 | 580 | 580 | 580 | 4,000 |
| 2005/05/23 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/05/20 | 590 | 590 | 570 | 570 | 6,000 |
| 2005/05/19 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/05/17 | 581 | 582 | 575 | 575 | 3,000 |
| 2005/05/13 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/05/12 | 570 | 570 | 565 | 565 | 2,000 |
| 2005/05/11 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/05/10 | 575 | 575 | 575 | 575 | 4,000 |
| 2005/05/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/04/28 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/04/26 | 574 | 574 | 574 | 574 | 3,000 |
| 2005/04/20 | 590 | 610 | 551 | 551 | 6,000 |
| 2005/04/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/04/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/04/12 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/04/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/04/01 | 539 | 540 | 539 | 540 | 2,000 |
| 2005/03/30 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/03/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/03/25 | 510 | 520 | 510 | 520 | 3,000 |
| 2005/03/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/03/22 | 516 | 516 | 501 | 501 | 8,000 |
| 2005/03/18 | 510 | 518 | 502 | 518 | 5,000 |
| 2005/03/17 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/03/16 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/03/15 | 505 | 510 | 505 | 510 | 4,000 |
| 2005/03/03 | 501 | 501 | 490 | 490 | 5,000 |
| 2005/03/01 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/02/28 | 518 | 518 | 505 | 505 | 2,000 |
| 2005/02/25 | 505 | 505 | 505 | 505 | 6,000 |
| 2005/02/24 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/02/23 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/02/21 | 510 | 520 | 510 | 520 | 5,000 |
| 2005/02/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/03 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/01/31 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/01/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/01/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/01/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/01/20 | 500 | 500 | 500 | 500 | 6,000 |
| 2005/01/19 | 495 | 500 | 495 | 500 | 2,000 |
| 2005/01/14 | 480 | 490 | 480 | 490 | 4,000 |
| 2005/01/11 | 500 | 500 | 500 | 500 | 1,000 |