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 |
---|---|---|---|---|---|
2013/12/30 | 694 | 710 | 684 | 685 | 1,200 |
2013/12/27 | 679 | 684 | 665 | 684 | 1,500 |
2013/12/26 | 670 | 679 | 670 | 679 | 700 |
2013/12/25 | 679 | 679 | 659 | 662 | 3,500 |
2013/12/24 | 670 | 680 | 667 | 680 | 1,400 |
2013/12/20 | 680 | 680 | 680 | 680 | 5,300 |
2013/12/19 | 680 | 680 | 674 | 679 | 2,500 |
2013/12/18 | 689 | 690 | 679 | 679 | 2,300 |
2013/12/17 | 689 | 690 | 683 | 689 | 3,500 |
2013/12/16 | 687 | 689 | 687 | 689 | 2,100 |
2013/12/13 | 686 | 687 | 686 | 687 | 400 |
2013/12/12 | 682 | 686 | 682 | 686 | 200 |
2013/12/11 | 670 | 680 | 670 | 680 | 200 |
2013/12/10 | 680 | 690 | 665 | 665 | 5,400 |
2013/12/09 | 688 | 690 | 685 | 690 | 1,100 |
2013/12/06 | 677 | 678 | 675 | 678 | 700 |
2013/12/05 | 678 | 678 | 678 | 678 | 300 |
2013/12/04 | 678 | 678 | 678 | 678 | 1,000 |
2013/12/03 | 688 | 688 | 688 | 688 | 700 |
2013/12/02 | 683 | 685 | 683 | 685 | 400 |
2013/11/29 | 680 | 680 | 679 | 680 | 1,100 |
2013/11/28 | 676 | 676 | 676 | 676 | 100 |
2013/11/27 | 677 | 677 | 672 | 672 | 300 |
2013/11/25 | 680 | 680 | 670 | 680 | 1,600 |
2013/11/22 | 679 | 680 | 679 | 680 | 200 |
2013/11/21 | 679 | 679 | 679 | 679 | 200 |
2013/11/20 | 680 | 680 | 680 | 680 | 5,700 |
2013/11/19 | 670 | 675 | 670 | 675 | 1,800 |
2013/11/18 | 669 | 669 | 660 | 669 | 1,600 |
2013/11/15 | 670 | 670 | 670 | 670 | 400 |
2013/11/14 | 665 | 671 | 665 | 671 | 1,400 |
2013/11/13 | 665 | 665 | 664 | 665 | 1,200 |
2013/11/12 | 667 | 667 | 665 | 665 | 3,200 |
2013/11/11 | 669 | 669 | 668 | 668 | 800 |
2013/11/08 | 669 | 669 | 669 | 669 | 300 |
2013/11/07 | 665 | 669 | 663 | 669 | 2,300 |
2013/11/06 | 667 | 667 | 665 | 665 | 1,000 |
2013/11/05 | 669 | 669 | 669 | 669 | 900 |
2013/11/01 | 656 | 666 | 656 | 656 | 1,800 |
2013/10/31 | 675 | 675 | 675 | 675 | 1,000 |
2013/10/28 | 662 | 676 | 646 | 650 | 4,000 |
2013/10/25 | 659 | 659 | 659 | 659 | 3,000 |
2013/10/23 | 679 | 679 | 679 | 679 | 2,000 |
2013/10/21 | 643 | 683 | 643 | 683 | 7,000 |
2013/10/18 | 634 | 635 | 628 | 628 | 8,000 |
2013/10/16 | 634 | 634 | 634 | 634 | 1,000 |
2013/10/15 | 624 | 624 | 624 | 624 | 1,000 |
2013/10/11 | 626 | 626 | 620 | 620 | 3,000 |
2013/10/10 | 620 | 626 | 616 | 626 | 3,000 |
2013/10/04 | 620 | 620 | 620 | 620 | 2,000 |
2013/10/02 | 637 | 637 | 635 | 635 | 2,000 |
2013/10/01 | 637 | 637 | 637 | 637 | 1,000 |
2013/09/30 | 634 | 635 | 634 | 635 | 3,000 |
2013/09/27 | 616 | 634 | 609 | 634 | 6,000 |
2013/09/20 | 608 | 608 | 608 | 608 | 6,000 |
2013/09/17 | 590 | 590 | 590 | 590 | 2,000 |
2013/09/12 | 580 | 580 | 580 | 580 | 1,000 |
2013/09/11 | 580 | 580 | 580 | 580 | 1,000 |
2013/09/10 | 581 | 581 | 580 | 580 | 2,000 |
2013/09/05 | 590 | 590 | 590 | 590 | 1,000 |
2013/08/30 | 593 | 593 | 593 | 593 | 1,000 |
2013/08/29 | 585 | 585 | 585 | 585 | 1,000 |
2013/08/26 | 585 | 585 | 585 | 585 | 1,000 |
2013/08/23 | 585 | 585 | 585 | 585 | 2,000 |
2013/08/20 | 600 | 600 | 600 | 600 | 5,000 |
2013/08/19 | 598 | 600 | 598 | 600 | 2,000 |
2013/08/15 | 595 | 595 | 595 | 595 | 1,000 |
2013/08/07 | 595 | 595 | 595 | 595 | 1,000 |
2013/08/05 | 586 | 586 | 586 | 586 | 2,000 |
2013/07/31 | 596 | 596 | 596 | 596 | 1,000 |
2013/07/24 | 586 | 586 | 586 | 586 | 1,000 |
2013/07/22 | 604 | 604 | 604 | 604 | 5,000 |
2013/07/19 | 605 | 605 | 605 | 605 | 2,000 |
2013/07/18 | 605 | 605 | 605 | 605 | 1,000 |
2013/07/17 | 603 | 612 | 603 | 612 | 2,000 |
2013/07/10 | 600 | 600 | 600 | 600 | 1,000 |
2013/07/05 | 600 | 600 | 600 | 600 | 1,000 |
2013/07/03 | 601 | 601 | 601 | 601 | 1,000 |
2013/07/02 | 601 | 601 | 585 | 585 | 3,000 |
2013/07/01 | 620 | 620 | 620 | 620 | 1,000 |
2013/06/28 | 625 | 625 | 625 | 625 | 1,000 |
2013/06/27 | 615 | 615 | 615 | 615 | 2,000 |
2013/06/26 | 618 | 618 | 615 | 615 | 3,000 |
2013/06/25 | 678 | 678 | 658 | 658 | 2,000 |
2013/06/24 | 650 | 680 | 650 | 680 | 4,000 |
2013/06/21 | 650 | 650 | 650 | 650 | 1,000 |
2013/06/20 | 650 | 655 | 650 | 655 | 7,000 |
2013/06/19 | 655 | 655 | 650 | 650 | 2,000 |
2013/06/18 | 647 | 650 | 647 | 650 | 6,000 |
2013/06/17 | 647 | 647 | 647 | 647 | 1,000 |
2013/06/14 | 640 | 648 | 640 | 648 | 2,000 |
2013/06/12 | 639 | 639 | 639 | 639 | 1,000 |
2013/06/10 | 640 | 640 | 640 | 640 | 1,000 |
2013/06/07 | 634 | 634 | 630 | 633 | 6,000 |
2013/06/06 | 647 | 647 | 636 | 636 | 3,000 |
2013/06/05 | 640 | 647 | 640 | 647 | 2,000 |
2013/06/03 | 640 | 640 | 640 | 640 | 1,000 |
2013/05/31 | 635 | 635 | 635 | 635 | 2,000 |
2013/05/30 | 645 | 645 | 630 | 635 | 5,000 |
2013/05/28 | 656 | 656 | 656 | 656 | 1,000 |
2013/05/27 | 637 | 646 | 636 | 646 | 3,000 |
2013/05/23 | 650 | 650 | 647 | 647 | 3,000 |
2013/05/20 | 649 | 650 | 649 | 650 | 7,000 |
2013/05/17 | 640 | 650 | 640 | 650 | 4,000 |
2013/05/16 | 647 | 647 | 641 | 641 | 4,000 |
2013/05/13 | 648 | 648 | 647 | 647 | 6,000 |
2013/05/10 | 658 | 658 | 658 | 658 | 1,000 |
2013/05/09 | 675 | 675 | 657 | 657 | 3,000 |
2013/05/08 | 669 | 670 | 655 | 655 | 3,000 |
2013/05/07 | 655 | 667 | 652 | 653 | 5,000 |
2013/05/01 | 650 | 650 | 640 | 640 | 2,000 |
2013/04/30 | 655 | 655 | 650 | 650 | 2,000 |
2013/04/26 | 650 | 654 | 642 | 654 | 4,000 |
2013/04/25 | 640 | 654 | 640 | 654 | 4,000 |
2013/04/24 | 641 | 641 | 631 | 631 | 5,000 |
2013/04/23 | 655 | 655 | 640 | 640 | 3,000 |
2013/04/22 | 650 | 670 | 638 | 638 | 13,000 |
2013/04/19 | 633 | 633 | 632 | 632 | 2,000 |
2013/04/15 | 630 | 638 | 630 | 638 | 7,000 |
2013/04/12 | 630 | 630 | 626 | 628 | 4,000 |
2013/04/11 | 626 | 630 | 626 | 630 | 3,000 |
2013/04/10 | 626 | 626 | 625 | 625 | 2,000 |
2013/04/09 | 621 | 621 | 621 | 621 | 2,000 |
2013/04/08 | 620 | 640 | 620 | 640 | 2,000 |
2013/04/03 | 620 | 620 | 620 | 620 | 1,000 |
2013/04/02 | 615 | 615 | 615 | 615 | 1,000 |
2013/03/29 | 664 | 664 | 645 | 645 | 3,000 |
2013/03/28 | 645 | 645 | 645 | 645 | 2,000 |
2013/03/27 | 670 | 670 | 630 | 630 | 5,000 |
2013/03/26 | 652 | 654 | 652 | 654 | 3,000 |
2013/03/25 | 660 | 710 | 660 | 710 | 4,000 |
2013/03/22 | 620 | 640 | 600 | 610 | 6,000 |
2013/03/21 | 581 | 620 | 581 | 600 | 11,000 |
2013/03/19 | 572 | 575 | 572 | 575 | 4,000 |
2013/03/18 | 570 | 571 | 561 | 571 | 7,000 |
2013/03/15 | 567 | 567 | 566 | 566 | 2,000 |
2013/03/11 | 558 | 558 | 558 | 558 | 3,000 |
2013/03/07 | 557 | 557 | 557 | 557 | 2,000 |
2013/03/06 | 565 | 565 | 565 | 565 | 1,000 |
2013/03/05 | 562 | 562 | 562 | 562 | 1,000 |
2013/03/04 | 562 | 562 | 562 | 562 | 1,000 |
2013/03/01 | 565 | 565 | 565 | 565 | 2,000 |
2013/02/27 | 555 | 555 | 555 | 555 | 1,000 |
2013/02/26 | 555 | 555 | 552 | 552 | 2,000 |
2013/02/20 | 566 | 570 | 566 | 570 | 7,000 |
2013/02/19 | 560 | 570 | 560 | 570 | 2,000 |
2013/02/15 | 550 | 550 | 550 | 550 | 1,000 |
2013/02/14 | 545 | 545 | 545 | 545 | 1,000 |
2013/02/13 | 560 | 560 | 550 | 550 | 2,000 |
2013/02/06 | 565 | 565 | 565 | 565 | 2,000 |
2013/02/05 | 555 | 555 | 541 | 545 | 7,000 |
2013/02/01 | 574 | 574 | 574 | 574 | 2,000 |
2013/01/31 | 574 | 574 | 574 | 574 | 1,000 |
2013/01/22 | 588 | 588 | 588 | 588 | 1,000 |
2013/01/21 | 578 | 578 | 578 | 578 | 4,000 |
2013/01/18 | 570 | 570 | 570 | 570 | 1,000 |
2013/01/16 | 551 | 560 | 551 | 560 | 2,000 |
2013/01/15 | 578 | 578 | 578 | 578 | 1,000 |
2013/01/11 | 528 | 528 | 528 | 528 | 3,000 |
2013/01/09 | 518 | 518 | 518 | 518 | 1,000 |