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 |