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 |
|---|---|---|---|---|---|
| 2006/12/29 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/12/26 | 513 | 516 | 511 | 511 | 5,000 |
| 2006/12/25 | 520 | 520 | 512 | 512 | 2,000 |
| 2006/12/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/12/20 | 548 | 549 | 540 | 540 | 6,000 |
| 2006/12/19 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/12/18 | 549 | 549 | 548 | 548 | 2,000 |
| 2006/12/15 | 547 | 549 | 545 | 549 | 5,000 |
| 2006/12/14 | 548 | 548 | 548 | 548 | 2,000 |
| 2006/12/13 | 548 | 549 | 548 | 549 | 3,000 |
| 2006/12/12 | 585 | 585 | 580 | 580 | 2,000 |
| 2006/12/01 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/11/30 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/11/24 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/11/22 | 582 | 582 | 582 | 582 | 1,000 |
| 2006/11/20 | 623 | 623 | 623 | 623 | 4,000 |
| 2006/11/17 | 612 | 622 | 612 | 612 | 4,000 |
| 2006/11/10 | 603 | 603 | 603 | 603 | 1,000 |
| 2006/11/08 | 592 | 593 | 592 | 593 | 2,000 |
| 2006/10/31 | 623 | 623 | 623 | 623 | 1,000 |
| 2006/10/25 | 624 | 624 | 624 | 624 | 2,000 |
| 2006/10/20 | 623 | 624 | 623 | 624 | 7,000 |
| 2006/10/19 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/10/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/12 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/10/11 | 570 | 570 | 560 | 560 | 2,000 |
| 2006/10/03 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/02 | 628 | 628 | 628 | 628 | 1,000 |
| 2006/09/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/22 | 541 | 591 | 541 | 591 | 2,000 |
| 2006/09/21 | 536 | 536 | 536 | 536 | 1,000 |
| 2006/09/20 | 621 | 621 | 551 | 551 | 6,000 |
| 2006/09/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/31 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/25 | 572 | 572 | 572 | 572 | 1,000 |
| 2006/08/24 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/08/23 | 643 | 643 | 643 | 643 | 1,000 |
| 2006/08/21 | 649 | 649 | 649 | 649 | 5,000 |
| 2006/08/18 | 639 | 639 | 639 | 639 | 1,000 |
| 2006/08/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/31 | 640 | 640 | 639 | 639 | 2,000 |
| 2006/07/24 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/07/20 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/07/19 | 582 | 600 | 582 | 600 | 2,000 |
| 2006/07/12 | 576 | 576 | 575 | 575 | 2,000 |
| 2006/07/06 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/07/03 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/06/28 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/06/27 | 605 | 625 | 605 | 625 | 4,000 |
| 2006/06/26 | 640 | 660 | 640 | 660 | 3,000 |
| 2006/06/23 | 640 | 640 | 630 | 630 | 3,000 |
| 2006/06/21 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/06/20 | 649 | 649 | 645 | 645 | 7,000 |
| 2006/06/19 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/06/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/31 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/05/30 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/05/29 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/05/26 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/05/25 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/05/23 | 611 | 611 | 610 | 610 | 2,000 |
| 2006/05/22 | 680 | 680 | 611 | 611 | 5,000 |
| 2006/05/18 | 621 | 621 | 620 | 620 | 2,000 |
| 2006/05/16 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/05/15 | 619 | 619 | 619 | 619 | 1,000 |
| 2006/05/12 | 621 | 621 | 620 | 620 | 3,000 |
| 2006/05/11 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/05/10 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/05/09 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/04/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/04/20 | 660 | 660 | 660 | 660 | 4,000 |
| 2006/04/19 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/17 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/06 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/04/03 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/03/31 | 630 | 630 | 604 | 604 | 2,000 |
| 2006/03/30 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/24 | 618 | 618 | 600 | 600 | 2,000 |
| 2006/03/20 | 605 | 625 | 605 | 625 | 6,000 |
| 2006/03/17 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/03/10 | 603 | 603 | 603 | 603 | 2,000 |
| 2006/02/28 | 619 | 619 | 600 | 600 | 2,000 |
| 2006/02/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/02/24 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/02/23 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/02/21 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/02/20 | 610 | 618 | 610 | 618 | 5,000 |
| 2006/02/17 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/02/16 | 597 | 600 | 597 | 600 | 4,000 |
| 2006/02/10 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/02/09 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/02/08 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/07 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/06 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/02/03 | 620 | 620 | 605 | 605 | 4,000 |
| 2006/02/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/31 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/30 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/01/27 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/01/25 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/01/23 | 613 | 613 | 613 | 613 | 2,000 |
| 2006/01/20 | 613 | 613 | 613 | 613 | 4,000 |
| 2006/01/19 | 602 | 618 | 602 | 618 | 2,000 |
| 2006/01/18 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/01/17 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/01/13 | 590 | 600 | 590 | 600 | 2,000 |
| 2006/01/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/01/05 | 589 | 600 | 589 | 600 | 2,000 |