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 |
|---|---|---|---|---|---|
| 2009/12/30 | 489 | 489 | 489 | 489 | 1,000 |
| 2009/12/21 | 485 | 495 | 485 | 495 | 5,000 |
| 2009/12/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/12/16 | 465 | 480 | 465 | 480 | 3,000 |
| 2009/12/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/12/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/11/30 | 492 | 492 | 473 | 473 | 2,000 |
| 2009/11/20 | 466 | 496 | 466 | 496 | 5,000 |
| 2009/11/19 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/11/18 | 483 | 483 | 483 | 483 | 2,000 |
| 2009/11/17 | 482 | 482 | 482 | 482 | 4,000 |
| 2009/11/16 | 485 | 485 | 485 | 485 | 2,000 |
| 2009/11/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/11/06 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/11/04 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/10/30 | 518 | 518 | 518 | 518 | 1,000 |
| 2009/10/26 | 523 | 523 | 517 | 517 | 3,000 |
| 2009/10/20 | 520 | 523 | 520 | 523 | 9,000 |
| 2009/10/19 | 513 | 514 | 510 | 510 | 5,000 |
| 2009/10/07 | 488 | 488 | 488 | 488 | 1,000 |
| 2009/10/02 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/09/29 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/09/24 | 499 | 499 | 499 | 499 | 5,000 |
| 2009/09/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/09/14 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/09/10 | 491 | 491 | 491 | 491 | 1,000 |
| 2009/09/07 | 501 | 501 | 501 | 501 | 1,000 |
| 2009/08/31 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/08/25 | 518 | 519 | 518 | 519 | 2,000 |
| 2009/08/24 | 512 | 512 | 512 | 512 | 2,000 |
| 2009/08/20 | 510 | 510 | 510 | 510 | 4,000 |
| 2009/08/19 | 514 | 514 | 514 | 514 | 1,000 |
| 2009/08/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/08/13 | 478 | 478 | 478 | 478 | 3,000 |
| 2009/08/12 | 455 | 466 | 455 | 461 | 9,000 |
| 2009/08/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/08/07 | 445 | 445 | 444 | 444 | 3,000 |
| 2009/08/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/08/04 | 453 | 453 | 453 | 453 | 1,000 |
| 2009/08/03 | 445 | 445 | 444 | 444 | 2,000 |
| 2009/07/31 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/07/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/07/29 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/07/28 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/07/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/07/24 | 434 | 434 | 434 | 434 | 1,000 |
| 2009/07/21 | 460 | 460 | 460 | 460 | 8,000 |
| 2009/07/17 | 470 | 470 | 465 | 465 | 5,000 |
| 2009/07/16 | 460 | 465 | 460 | 465 | 4,000 |
| 2009/07/14 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/07/09 | 440 | 440 | 435 | 435 | 2,000 |
| 2009/07/08 | 446 | 446 | 446 | 446 | 1,000 |
| 2009/07/07 | 442 | 442 | 442 | 442 | 1,000 |
| 2009/07/06 | 442 | 442 | 442 | 442 | 1,000 |
| 2009/07/03 | 443 | 443 | 440 | 440 | 8,000 |
| 2009/06/26 | 463 | 463 | 463 | 463 | 2,000 |
| 2009/06/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/06/22 | 547 | 547 | 487 | 487 | 6,000 |
| 2009/06/19 | 510 | 527 | 510 | 527 | 2,000 |
| 2009/06/18 | 501 | 501 | 492 | 500 | 5,000 |
| 2009/06/17 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/06/12 | 474 | 474 | 474 | 474 | 1,000 |
| 2009/06/11 | 455 | 472 | 455 | 472 | 4,000 |
| 2009/06/09 | 468 | 468 | 468 | 468 | 1,000 |
| 2009/06/04 | 448 | 448 | 448 | 448 | 5,000 |
| 2009/05/29 | 464 | 465 | 464 | 465 | 2,000 |
| 2009/05/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/05/20 | 450 | 460 | 450 | 460 | 9,000 |
| 2009/05/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2009/05/18 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/05/15 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/05/14 | 435 | 435 | 430 | 430 | 2,000 |
| 2009/05/11 | 463 | 465 | 463 | 463 | 3,000 |
| 2009/05/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/05/01 | 431 | 435 | 431 | 435 | 2,000 |
| 2009/04/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/04/27 | 464 | 464 | 464 | 464 | 1,000 |
| 2009/04/21 | 435 | 435 | 435 | 435 | 2,000 |
| 2009/04/20 | 450 | 475 | 450 | 475 | 6,000 |
| 2009/04/17 | 449 | 455 | 449 | 450 | 5,000 |
| 2009/04/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/04/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/04/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/04/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/03/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/03/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/03/23 | 449 | 454 | 435 | 435 | 7,000 |
| 2009/03/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/03/18 | 419 | 420 | 419 | 419 | 3,000 |
| 2009/03/17 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/02/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/02/20 | 403 | 406 | 403 | 406 | 6,000 |
| 2009/02/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/02/17 | 395 | 395 | 395 | 395 | 3,000 |
| 2009/02/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/02/13 | 389 | 395 | 389 | 395 | 20,000 |
| 2009/02/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/01/30 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/01/23 | 392 | 392 | 392 | 392 | 1,000 |
| 2009/01/20 | 385 | 385 | 385 | 385 | 8,000 |
| 2009/01/19 | 399 | 399 | 392 | 392 | 5,000 |
| 2009/01/16 | 390 | 400 | 390 | 400 | 6,000 |
| 2009/01/15 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/01/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/01/07 | 385 | 385 | 385 | 385 | 1,000 |