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 |
|---|---|---|---|---|---|
| 2010/12/30 | 464 | 464 | 464 | 464 | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/27 | 463 | 463 | 460 | 460 | 5,000 |
| 2010/12/24 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/12/20 | 466 | 468 | 466 | 466 | 7,000 |
| 2010/12/17 | 471 | 472 | 471 | 472 | 6,000 |
| 2010/12/16 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/12/15 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/12/14 | 468 | 475 | 468 | 475 | 2,000 |
| 2010/12/13 | 474 | 474 | 474 | 474 | 1,000 |
| 2010/12/10 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 460 | 0 |
| 2010/12/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/12/03 | 0 | 0 | 0 | 455 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 455 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 455 | 0 |
| 2010/11/22 | 463 | 470 | 455 | 455 | 7,000 |
| 2010/11/19 | 471 | 471 | 470 | 470 | 2,000 |
| 2010/11/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/11/17 | 466 | 466 | 466 | 466 | 1,000 |
| 2010/11/16 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/11/15 | 464 | 464 | 464 | 464 | 2,000 |
| 2010/11/12 | 474 | 474 | 458 | 458 | 3,000 |
| 2010/11/11 | 480 | 480 | 476 | 476 | 5,000 |
| 2010/11/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 474 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 474 | 0 |
| 2010/11/05 | 474 | 474 | 474 | 474 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 490 | 0 |
| 2010/10/29 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 490 | 0 |
| 2010/10/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/26 | 490 | 490 | 490 | 490 | 5,000 |
| 2010/10/25 | 487 | 487 | 486 | 486 | 4,000 |
| 2010/10/22 | 0 | 0 | 0 | 488 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 488 | 0 |
| 2010/10/20 | 487 | 488 | 487 | 488 | 8,000 |
| 2010/10/19 | 489 | 489 | 486 | 487 | 3,000 |
| 2010/10/18 | 491 | 491 | 489 | 489 | 4,000 |
| 2010/10/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 482 | 0 |
| 2010/10/13 | 490 | 490 | 482 | 482 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 490 | 0 |
| 2010/10/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 490 | 0 |
| 2010/10/06 | 476 | 490 | 476 | 490 | 2,000 |
| 2010/10/05 | 484 | 484 | 484 | 484 | 1,000 |
| 2010/10/04 | 484 | 484 | 484 | 484 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 501 | 0 |
| 2010/09/30 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/24 | 494 | 494 | 494 | 494 | 5,000 |
| 2010/09/22 | 0 | 0 | 0 | 494 | 0 |
| 2010/09/21 | 486 | 494 | 486 | 494 | 6,000 |
| 2010/09/17 | 490 | 490 | 487 | 487 | 3,000 |
| 2010/09/16 | 0 | 0 | 0 | 476 | 0 |
| 2010/09/15 | 476 | 476 | 476 | 476 | 1,000 |
| 2010/09/14 | 476 | 476 | 462 | 462 | 5,000 |
| 2010/09/13 | 489 | 489 | 481 | 481 | 3,000 |
| 2010/09/10 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/07 | 489 | 495 | 489 | 489 | 6,000 |
| 2010/09/06 | 500 | 500 | 477 | 485 | 18,000 |
| 2010/09/03 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/01 | 535 | 535 | 535 | 535 | 2,000 |
| 2010/08/31 | 535 | 535 | 535 | 535 | 9,000 |
| 2010/08/30 | 0 | 0 | 0 | 537 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 537 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 537 | 0 |
| 2010/08/25 | 537 | 537 | 537 | 537 | 1,000 |
| 2010/08/24 | 537 | 537 | 537 | 537 | 4,000 |
| 2010/08/23 | 537 | 537 | 537 | 537 | 1,000 |
| 2010/08/20 | 537 | 537 | 537 | 537 | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 517 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 517 | 0 |
| 2010/08/17 | 517 | 517 | 517 | 517 | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 475 | 0 |
| 2010/08/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/08/12 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/02 | 491 | 500 | 471 | 500 | 11,000 |
| 2010/07/30 | 529 | 529 | 529 | 529 | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 525 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 525 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 525 | 0 |
| 2010/07/26 | 525 | 525 | 525 | 525 | 2,000 |
| 2010/07/23 | 0 | 0 | 0 | 519 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 519 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 519 | 0 |
| 2010/07/20 | 552 | 569 | 519 | 519 | 9,000 |
| 2010/07/16 | 552 | 552 | 552 | 552 | 2,000 |
| 2010/07/15 | 562 | 562 | 562 | 562 | 1,000 |
| 2010/07/14 | 533 | 533 | 533 | 533 | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 530 | 0 |
| 2010/07/12 | 527 | 530 | 527 | 530 | 2,000 |
| 2010/07/09 | 527 | 527 | 527 | 527 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 527 | 0 |
| 2010/07/07 | 527 | 527 | 527 | 527 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 520 | 0 |
| 2010/07/05 | 510 | 520 | 510 | 520 | 4,000 |
| 2010/07/02 | 0 | 0 | 0 | 511 | 0 |
| 2010/07/01 | 511 | 511 | 511 | 511 | 2,000 |
| 2010/06/30 | 549 | 549 | 510 | 510 | 3,000 |
| 2010/06/29 | 551 | 551 | 550 | 550 | 4,000 |
| 2010/06/28 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/06/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/06/24 | 615 | 615 | 610 | 610 | 3,000 |
| 2010/06/23 | 0 | 0 | 0 | 626 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 626 | 0 |
| 2010/06/21 | 601 | 626 | 601 | 626 | 5,000 |
| 2010/06/18 | 0 | 0 | 0 | 600 | 0 |
| 2010/06/17 | 600 | 600 | 600 | 600 | 3,000 |
| 2010/06/16 | 620 | 620 | 602 | 602 | 2,000 |
| 2010/06/15 | 640 | 640 | 640 | 640 | 3,000 |
| 2010/06/14 | 588 | 645 | 588 | 640 | 7,000 |
| 2010/06/11 | 575 | 580 | 575 | 580 | 4,000 |
| 2010/06/10 | 0 | 0 | 0 | 570 | 0 |
| 2010/06/09 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/06/08 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/06/07 | 549 | 549 | 549 | 549 | 1,000 |
| 2010/06/04 | 541 | 544 | 541 | 544 | 2,000 |
| 2010/06/03 | 0 | 0 | 0 | 524 | 0 |
| 2010/06/02 | 520 | 524 | 520 | 524 | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 510 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 510 | 0 |
| 2010/05/28 | 520 | 520 | 510 | 510 | 4,000 |
| 2010/05/27 | 550 | 550 | 500 | 500 | 12,000 |
| 2010/05/26 | 576 | 585 | 576 | 585 | 2,000 |
| 2010/05/25 | 576 | 576 | 576 | 576 | 1,000 |
| 2010/05/24 | 600 | 600 | 600 | 600 | 3,000 |
| 2010/05/21 | 0 | 0 | 0 | 580 | 0 |
| 2010/05/20 | 579 | 593 | 579 | 580 | 6,000 |
| 2010/05/19 | 585 | 585 | 572 | 572 | 4,000 |
| 2010/05/18 | 590 | 590 | 590 | 590 | 2,000 |
| 2010/05/17 | 580 | 580 | 580 | 580 | 2,000 |
| 2010/05/14 | 560 | 560 | 560 | 560 | 1,000 |
| 2010/05/13 | 560 | 560 | 550 | 550 | 3,000 |
| 2010/05/12 | 566 | 580 | 550 | 580 | 8,000 |
| 2010/05/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/05/10 | 550 | 568 | 550 | 550 | 11,000 |
| 2010/05/07 | 505 | 505 | 498 | 498 | 2,000 |
| 2010/05/06 | 509 | 509 | 509 | 509 | 1,000 |
| 2010/04/30 | 507 | 509 | 507 | 509 | 3,000 |
| 2010/04/28 | 502 | 502 | 502 | 502 | 2,000 |
| 2010/04/27 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/04/26 | 498 | 502 | 498 | 502 | 6,000 |
| 2010/04/23 | 498 | 498 | 498 | 498 | 1,000 |
| 2010/04/22 | 0 | 0 | 0 | 498 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 498 | 0 |
| 2010/04/20 | 496 | 498 | 496 | 498 | 7,000 |
| 2010/04/19 | 498 | 498 | 497 | 497 | 5,000 |
| 2010/04/16 | 498 | 498 | 498 | 498 | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 495 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 495 | 0 |
| 2010/04/13 | 495 | 495 | 495 | 495 | 1,000 |
| 2010/04/12 | 494 | 494 | 490 | 490 | 3,000 |
| 2010/04/09 | 495 | 495 | 495 | 495 | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 498 | 0 |
| 2010/04/07 | 497 | 498 | 497 | 498 | 2,000 |
| 2010/04/06 | 499 | 499 | 499 | 499 | 1,000 |
| 2010/04/05 | 486 | 499 | 486 | 499 | 2,000 |
| 2010/04/02 | 498 | 498 | 498 | 498 | 1,000 |
| 2010/04/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/03/31 | 486 | 490 | 486 | 490 | 3,000 |
| 2010/03/30 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/03/29 | 478 | 478 | 478 | 478 | 1,000 |
| 2010/03/26 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/03/24 | 457 | 457 | 457 | 457 | 1,000 |
| 2010/03/23 | 455 | 458 | 450 | 450 | 11,000 |
| 2010/03/19 | 460 | 460 | 459 | 459 | 3,000 |
| 2010/03/18 | 468 | 468 | 460 | 460 | 6,000 |
| 2010/03/17 | 468 | 468 | 467 | 467 | 2,000 |
| 2010/03/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/03/10 | 466 | 467 | 453 | 455 | 11,000 |
| 2010/03/09 | 471 | 480 | 471 | 480 | 2,000 |
| 2010/03/05 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/03/02 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/03/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/02/26 | 487 | 487 | 472 | 472 | 2,000 |
| 2010/02/25 | 487 | 487 | 487 | 487 | 1,000 |
| 2010/02/22 | 479 | 487 | 479 | 487 | 8,000 |
| 2010/02/18 | 470 | 473 | 470 | 473 | 2,000 |
| 2010/02/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/02/15 | 470 | 470 | 470 | 470 | 2,000 |
| 2010/02/09 | 480 | 480 | 476 | 476 | 3,000 |
| 2010/02/08 | 488 | 488 | 485 | 488 | 3,000 |
| 2010/02/02 | 480 | 480 | 480 | 480 | 2,000 |
| 2010/02/01 | 480 | 488 | 480 | 488 | 3,000 |
| 2010/01/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2010/01/22 | 501 | 501 | 501 | 501 | 1,000 |
| 2010/01/20 | 501 | 501 | 501 | 501 | 5,000 |
| 2010/01/19 | 502 | 502 | 501 | 501 | 2,000 |
| 2010/01/13 | 489 | 489 | 489 | 489 | 1,000 |