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 |
|---|---|---|---|---|---|
| 2008/12/25 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/12/24 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/12/22 | 397 | 403 | 397 | 403 | 7,000 |
| 2008/12/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/12/18 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/12/16 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/12/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/12/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/11/28 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/11/27 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/11/26 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/11/21 | 368 | 368 | 368 | 368 | 2,000 |
| 2008/11/20 | 395 | 398 | 395 | 398 | 7,000 |
| 2008/11/19 | 412 | 413 | 410 | 410 | 9,000 |
| 2008/11/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/11/17 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/11/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/31 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/10/24 | 415 | 415 | 415 | 415 | 3,000 |
| 2008/10/20 | 419 | 419 | 334 | 334 | 11,000 |
| 2008/10/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/10 | 360 | 360 | 310 | 310 | 2,000 |
| 2008/10/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/10/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/10/02 | 394 | 394 | 394 | 394 | 2,000 |
| 2008/09/30 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/09/29 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/09/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/22 | 410 | 420 | 410 | 420 | 9,000 |
| 2008/09/19 | 394 | 401 | 394 | 401 | 3,000 |
| 2008/09/17 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/09/11 | 405 | 420 | 405 | 420 | 6,000 |
| 2008/08/29 | 419 | 419 | 419 | 419 | 1,000 |
| 2008/08/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/08/20 | 423 | 423 | 423 | 423 | 6,000 |
| 2008/08/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/08/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/08/04 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/07/31 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/07/30 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/07/29 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/07/28 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/07/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/07/22 | 335 | 339 | 335 | 339 | 8,000 |
| 2008/07/18 | 335 | 340 | 335 | 340 | 4,000 |
| 2008/07/17 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/07/14 | 321 | 321 | 320 | 320 | 3,000 |
| 2008/07/10 | 326 | 326 | 323 | 323 | 2,000 |
| 2008/07/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/02 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/06/30 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/06/26 | 336 | 341 | 336 | 341 | 3,000 |
| 2008/06/25 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/06/24 | 384 | 389 | 384 | 389 | 2,000 |
| 2008/06/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/20 | 355 | 370 | 355 | 368 | 11,000 |
| 2008/06/19 | 329 | 335 | 329 | 335 | 5,000 |
| 2008/06/18 | 329 | 330 | 328 | 328 | 3,000 |
| 2008/06/17 | 320 | 321 | 320 | 321 | 8,000 |
| 2008/06/16 | 315 | 320 | 315 | 320 | 7,000 |
| 2008/06/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/10 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/06/06 | 312 | 312 | 310 | 310 | 4,000 |
| 2008/06/05 | 310 | 313 | 310 | 313 | 4,000 |
| 2008/06/04 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/06/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/02 | 313 | 313 | 308 | 310 | 10,000 |
| 2008/05/30 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/05/29 | 314 | 314 | 314 | 314 | 2,000 |
| 2008/05/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/05/23 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/05/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/05/21 | 309 | 310 | 309 | 310 | 2,000 |
| 2008/05/20 | 310 | 325 | 309 | 315 | 15,000 |
| 2008/05/19 | 309 | 313 | 309 | 310 | 14,000 |
| 2008/05/14 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/05/13 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/05/12 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/05/09 | 309 | 310 | 309 | 310 | 5,000 |
| 2008/05/02 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/30 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/04/28 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/04/25 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/21 | 303 | 309 | 303 | 309 | 10,000 |
| 2008/04/18 | 301 | 303 | 298 | 298 | 12,000 |
| 2008/04/10 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/09 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/31 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/03/27 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/03/26 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/03/25 | 319 | 319 | 310 | 310 | 3,000 |
| 2008/03/21 | 320 | 320 | 320 | 320 | 10,000 |
| 2008/03/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/03/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/06 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/03 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/02/29 | 310 | 310 | 306 | 306 | 3,000 |
| 2008/02/26 | 350 | 355 | 350 | 355 | 6,000 |
| 2008/02/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/02/20 | 350 | 350 | 350 | 350 | 8,000 |
| 2008/02/19 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/02/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/02/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/02/13 | 341 | 345 | 341 | 345 | 3,000 |
| 2008/02/12 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/02/08 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/02/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/01/31 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/01/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/01/21 | 350 | 350 | 346 | 346 | 9,000 |
| 2008/01/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/01/16 | 359 | 359 | 351 | 351 | 2,000 |
| 2008/01/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/01/10 | 359 | 360 | 359 | 360 | 2,000 |
| 2008/01/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/01/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/01/07 | 375 | 375 | 375 | 375 | 3,000 |