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 |
---|---|---|---|---|---|
2012/12/28 | 528 | 528 | 528 | 528 | 2,000 |
2012/12/27 | 518 | 518 | 518 | 518 | 2,000 |
2012/12/25 | 518 | 518 | 518 | 518 | 1,000 |
2012/12/21 | 509 | 509 | 509 | 509 | 1,000 |
2012/12/20 | 531 | 549 | 509 | 509 | 11,000 |
2012/12/19 | 530 | 539 | 530 | 539 | 4,000 |
2012/12/18 | 531 | 531 | 531 | 531 | 1,000 |
2012/12/17 | 525 | 525 | 525 | 525 | 1,000 |
2012/12/11 | 520 | 520 | 520 | 520 | 2,000 |
2012/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2012/11/22 | 518 | 518 | 518 | 518 | 1,000 |
2012/11/20 | 500 | 518 | 500 | 518 | 5,000 |
2012/11/19 | 500 | 500 | 500 | 500 | 1,000 |
2012/11/12 | 490 | 490 | 490 | 490 | 2,000 |
2012/10/25 | 530 | 530 | 530 | 530 | 3,000 |
2012/10/22 | 513 | 524 | 513 | 524 | 12,000 |
2012/10/19 | 530 | 530 | 530 | 530 | 6,000 |
2012/10/18 | 530 | 540 | 530 | 540 | 3,000 |
2012/10/04 | 530 | 530 | 530 | 530 | 1,000 |
2012/10/03 | 539 | 539 | 539 | 539 | 1,000 |
2012/10/01 | 514 | 514 | 514 | 514 | 1,000 |
2012/09/28 | 524 | 524 | 524 | 524 | 1,000 |
2012/09/26 | 508 | 508 | 508 | 508 | 2,000 |
2012/09/20 | 535 | 535 | 535 | 535 | 4,000 |
2012/09/12 | 504 | 504 | 504 | 504 | 1,000 |
2012/09/11 | 530 | 530 | 530 | 530 | 6,000 |
2012/09/07 | 549 | 549 | 533 | 533 | 2,000 |
2012/09/06 | 530 | 530 | 530 | 530 | 1,000 |
2012/09/05 | 530 | 530 | 530 | 530 | 2,000 |
2012/09/03 | 530 | 530 | 530 | 530 | 1,000 |
2012/08/27 | 533 | 533 | 533 | 533 | 2,000 |
2012/08/20 | 500 | 504 | 500 | 504 | 6,000 |
2012/08/16 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/14 | 491 | 491 | 491 | 491 | 1,000 |
2012/08/13 | 483 | 483 | 483 | 483 | 1,000 |
2012/07/31 | 497 | 497 | 497 | 497 | 2,000 |
2012/07/30 | 474 | 474 | 474 | 474 | 5,000 |
2012/07/26 | 484 | 484 | 484 | 484 | 2,000 |
2012/07/20 | 516 | 521 | 516 | 521 | 6,000 |
2012/07/18 | 520 | 520 | 519 | 519 | 2,000 |
2012/07/06 | 512 | 512 | 512 | 512 | 1,000 |
2012/07/04 | 515 | 515 | 512 | 512 | 2,000 |
2012/07/03 | 522 | 522 | 513 | 513 | 4,000 |
2012/06/29 | 549 | 549 | 541 | 541 | 4,000 |
2012/06/27 | 514 | 514 | 511 | 511 | 2,000 |
2012/06/26 | 575 | 580 | 570 | 570 | 4,000 |
2012/06/25 | 600 | 600 | 600 | 600 | 1,000 |
2012/06/21 | 570 | 600 | 570 | 600 | 2,000 |
2012/06/20 | 628 | 628 | 628 | 628 | 4,000 |
2012/06/18 | 560 | 570 | 560 | 570 | 3,000 |
2012/06/15 | 550 | 550 | 540 | 550 | 6,000 |
2012/06/14 | 630 | 630 | 630 | 630 | 1,000 |
2012/06/08 | 529 | 530 | 529 | 530 | 2,000 |
2012/06/07 | 528 | 528 | 528 | 528 | 1,000 |
2012/06/06 | 510 | 510 | 510 | 510 | 1,000 |
2012/06/05 | 520 | 520 | 520 | 520 | 1,000 |
2012/05/29 | 520 | 520 | 520 | 520 | 1,000 |
2012/05/24 | 520 | 520 | 520 | 520 | 1,000 |
2012/05/21 | 524 | 526 | 524 | 526 | 5,000 |
2012/05/18 | 523 | 524 | 523 | 524 | 2,000 |
2012/05/17 | 530 | 530 | 530 | 530 | 1,000 |
2012/05/16 | 521 | 521 | 521 | 521 | 1,000 |
2012/05/15 | 530 | 530 | 530 | 530 | 1,000 |
2012/05/02 | 515 | 515 | 515 | 515 | 1,000 |
2012/04/27 | 522 | 522 | 522 | 522 | 1,000 |
2012/04/25 | 512 | 512 | 512 | 512 | 1,000 |
2012/04/23 | 505 | 505 | 505 | 505 | 1,000 |
2012/04/20 | 512 | 512 | 512 | 512 | 5,000 |
2012/04/19 | 531 | 532 | 512 | 512 | 7,000 |
2012/04/12 | 529 | 529 | 529 | 529 | 1,000 |
2012/04/11 | 502 | 502 | 502 | 502 | 3,000 |
2012/04/05 | 502 | 502 | 502 | 502 | 1,000 |
2012/04/04 | 502 | 502 | 502 | 502 | 1,000 |
2012/04/02 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/30 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/27 | 500 | 500 | 500 | 500 | 1,000 |
2012/03/22 | 499 | 499 | 499 | 499 | 1,000 |
2012/03/21 | 494 | 496 | 494 | 496 | 5,000 |
2012/03/16 | 469 | 469 | 469 | 469 | 1,000 |
2012/03/14 | 460 | 462 | 460 | 462 | 4,000 |
2012/03/12 | 455 | 455 | 455 | 455 | 1,000 |
2012/02/24 | 455 | 455 | 455 | 455 | 1,000 |
2012/02/21 | 441 | 441 | 441 | 441 | 1,000 |
2012/02/20 | 448 | 448 | 442 | 442 | 6,000 |
2012/02/17 | 450 | 450 | 445 | 446 | 5,000 |
2012/02/16 | 440 | 448 | 440 | 448 | 3,000 |
2012/02/15 | 440 | 440 | 440 | 440 | 4,000 |
2012/02/07 | 434 | 434 | 434 | 434 | 1,000 |
2012/02/06 | 434 | 434 | 434 | 434 | 1,000 |
2012/02/03 | 427 | 427 | 427 | 427 | 1,000 |
2012/02/02 | 427 | 427 | 427 | 427 | 1,000 |
2012/02/01 | 419 | 419 | 419 | 419 | 1,000 |
2012/01/31 | 425 | 425 | 425 | 425 | 1,000 |
2012/01/30 | 415 | 415 | 415 | 415 | 1,000 |
2012/01/23 | 416 | 416 | 416 | 416 | 1,000 |
2012/01/20 | 439 | 440 | 439 | 440 | 6,000 |
2012/01/19 | 429 | 431 | 429 | 431 | 3,000 |
2012/01/17 | 418 | 419 | 418 | 419 | 3,000 |
2012/01/11 | 418 | 418 | 418 | 418 | 1,000 |