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
2007/12/28 379 379 379 379 1,000
2007/12/25 360 369 359 369 13,000
2007/12/21 414 414 414 414 1,000
2007/12/20 415 415 415 415 8,000
2007/12/18 430 430 430 430 2,000
2007/12/11 442 442 442 442 2,000
2007/12/05 442 442 442 442 1,000
2007/12/04 453 453 452 452 2,000
2007/11/30 485 485 455 455 3,000
2007/11/26 480 480 480 480 1,000
2007/11/22 485 485 455 455 2,000
2007/11/20 485 485 481 481 6,000
2007/11/19 490 495 490 490 5,000
2007/11/13 481 481 481 481 1,000
2007/11/09 481 481 481 481 1,000
2007/10/31 495 495 495 495 1,000
2007/10/26 495 495 495 495 1,000
2007/10/25 496 496 496 496 3,000
2007/10/24 471 471 471 471 1,000
2007/10/22 525 545 525 545 8,000
2007/10/19 476 481 476 481 2,000
2007/10/15 470 470 461 461 5,000
2007/09/28 495 495 495 495 1,000
2007/09/20 479 480 479 480 6,000
2007/09/19 480 480 480 480 2,000
2007/09/18 473 473 472 472 2,000
2007/09/14 470 470 470 470 1,000
2007/09/07 490 490 490 490 1,000
2007/09/06 500 500 500 500 1,000
2007/09/05 490 490 490 490 1,000
2007/08/20 510 510 509 509 6,000
2007/08/16 481 481 480 480 2,000
2007/07/31 502 502 501 501 2,000
2007/07/27 500 500 500 500 1,000
2007/07/25 495 495 495 495 1,000
2007/07/24 490 490 490 490 1,000
2007/07/23 500 500 500 500 1,000
2007/07/20 517 517 515 515 5,000
2007/07/19 513 513 510 510 3,000
2007/07/17 510 510 510 510 1,000
2007/07/11 520 520 520 520 1,000
2007/07/10 498 498 498 498 1,000
2007/07/06 508 508 508 508 1,000
2007/07/02 507 507 507 507 1,000
2007/06/29 528 528 528 528 1,000
2007/06/27 510 530 510 530 2,000
2007/06/26 499 510 499 510 6,000
2007/06/25 543 543 540 540 6,000
2007/06/22 537 543 537 543 2,000
2007/06/21 520 520 515 520 3,000
2007/06/20 536 537 520 520 8,000
2007/06/19 526 541 521 541 5,000
2007/06/18 530 530 521 521 4,000
2007/06/14 530 548 515 515 13,000
2007/06/11 532 532 530 530 3,000
2007/06/07 530 530 530 530 1,000
2007/05/31 526 536 526 536 2,000
2007/05/30 550 550 550 550 1,000
2007/05/29 534 534 534 534 1,000
2007/05/24 525 525 525 525 1,000
2007/05/23 524 524 524 524 2,000
2007/05/22 521 521 521 521 1,000
2007/05/21 548 549 548 549 5,000
2007/05/18 531 531 531 531 1,000
2007/05/11 530 530 530 530 1,000
2007/05/10 545 547 545 547 2,000
2007/05/02 540 540 540 540 2,000
2007/04/27 540 540 540 540 1,000
2007/04/20 536 537 536 537 5,000
2007/04/19 527 527 522 522 3,000
2007/04/12 537 537 537 537 1,000
2007/04/10 532 535 532 535 2,000
2007/04/06 534 534 534 534 1,000
2007/04/05 530 534 530 534 2,000
2007/04/03 535 535 535 535 2,000
2007/03/30 512 514 512 514 3,000
2007/03/23 506 506 506 506 1,000
2007/03/22 505 506 505 506 2,000
2007/03/20 527 528 527 528 5,000
2007/03/19 519 519 519 519 1,000
2007/03/16 515 515 515 515 1,000
2007/03/15 511 511 511 511 1,000
2007/03/12 529 530 520 520 3,000
2007/03/09 529 529 529 529 1,000
2007/03/08 528 529 509 519 4,000
2007/03/07 510 520 510 520 4,000
2007/03/05 535 535 510 510 2,000
2007/03/01 525 525 525 525 3,000
2007/02/28 524 530 506 525 8,000
2007/02/27 512 515 512 515 3,000
2007/02/26 515 515 515 515 1,000
2007/02/23 535 535 525 525 2,000
2007/02/20 529 538 529 538 5,000
2007/02/19 520 529 520 529 2,000
2007/02/16 511 520 511 520 2,000
2007/02/13 510 510 510 510 1,000
2007/02/09 520 520 520 520 2,000
2007/02/08 520 520 520 520 1,000
2007/02/05 511 511 511 511 1,000
2007/02/02 510 510 510 510 1,000
2007/02/01 530 530 530 530 1,000
2007/01/31 530 530 530 530 1,000
2007/01/30 520 520 520 520 1,000
2007/01/25 519 519 519 519 1,000
2007/01/24 500 500 500 500 5,000
2007/01/22 517 517 510 510 7,000
2007/01/19 520 520 518 518 3,000
2007/01/17 520 520 520 520 1,000
2007/01/16 495 495 495 495 1,000
2007/01/15 500 500 500 500 1,000
2007/01/11 510 510 503 503 4,000

このページの先頭へ