日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,140 1,148 1,120 1,144 11,000
2016/12/29 1,124 1,140 1,124 1,140 9,200
2016/12/28 1,133 1,149 1,122 1,136 4,700
2016/12/27 1,123 1,133 1,123 1,133 3,400
2016/12/26 1,122 1,138 1,122 1,132 10,400
2016/12/22 1,127 1,135 1,112 1,134 4,800
2016/12/21 1,134 1,134 1,122 1,127 3,200
2016/12/20 1,126 1,138 1,124 1,138 13,500
2016/12/19 1,120 1,128 1,116 1,126 7,100
2016/12/16 1,120 1,121 1,115 1,120 6,300
2016/12/15 1,124 1,127 1,114 1,117 6,500
2016/12/14 1,125 1,125 1,098 1,117 4,100
2016/12/13 1,100 1,126 1,088 1,125 9,900
2016/12/12 1,089 1,098 1,089 1,097 9,700
2016/12/09 1,076 1,084 1,073 1,079 11,100
2016/12/08 1,099 1,099 1,078 1,083 9,100
2016/12/07 1,094 1,095 1,078 1,092 8,000
2016/12/06 1,104 1,104 1,085 1,085 8,600
2016/12/05 1,090 1,125 1,085 1,095 7,100
2016/12/02 1,100 1,115 1,097 1,097 3,500
2016/12/01 1,115 1,115 1,097 1,099 3,300
2016/11/30 1,120 1,120 1,107 1,109 3,700
2016/11/29 1,115 1,120 1,090 1,120 5,000
2016/11/28 1,080 1,118 1,077 1,112 7,500
2016/11/25 1,114 1,122 1,095 1,101 6,600
2016/11/24 1,121 1,121 1,100 1,114 5,000
2016/11/22 1,111 1,126 1,104 1,121 8,700
2016/11/21 1,108 1,110 1,099 1,108 8,300
2016/11/18 1,108 1,119 1,106 1,108 4,900
2016/11/17 1,103 1,106 1,097 1,106 3,400
2016/11/16 1,082 1,097 1,082 1,094 4,600
2016/11/15 1,067 1,083 1,067 1,077 4,500
2016/11/14 1,080 1,085 1,062 1,076 9,400
2016/11/11 1,101 1,139 1,081 1,095 8,700
2016/11/10 1,132 1,135 1,094 1,101 14,600
2016/11/09 1,133 1,133 1,100 1,112 7,100
2016/11/08 1,108 1,133 1,108 1,133 6,900
2016/11/07 1,120 1,135 1,101 1,102 8,700
2016/11/04 1,103 1,134 1,102 1,134 8,200
2016/11/02 1,103 1,126 1,103 1,113 5,400
2016/11/01 1,113 1,134 1,109 1,127 5,600
2016/10/31 1,130 1,131 1,110 1,125 9,200
2016/10/28 1,108 1,130 1,097 1,130 11,800
2016/10/27 1,140 1,140 1,102 1,120 5,800
2016/10/26 1,103 1,139 1,081 1,134 12,500
2016/10/25 1,120 1,120 1,115 1,120 6,200
2016/10/24 1,094 1,119 1,094 1,115 2,900
2016/10/21 1,117 1,120 1,101 1,109 5,600
2016/10/20 1,111 1,120 1,111 1,117 8,500
2016/10/19 1,115 1,115 1,096 1,111 3,100
2016/10/18 1,116 1,120 1,084 1,087 6,000
2016/10/17 1,119 1,130 1,110 1,111 8,700
2016/10/14 1,120 1,120 1,117 1,119 7,500
2016/10/13 1,119 1,119 1,099 1,118 4,200
2016/10/12 1,110 1,120 1,104 1,116 5,300
2016/10/11 1,110 1,120 1,105 1,116 8,500
2016/10/07 1,110 1,119 1,110 1,119 6,300
2016/10/06 1,112 1,119 1,112 1,117 7,200
2016/10/05 1,109 1,117 1,108 1,112 8,800
2016/10/04 1,101 1,110 1,101 1,106 4,100
2016/10/03 1,112 1,112 1,100 1,101 4,200
2016/09/30 1,114 1,117 1,101 1,112 3,200
2016/09/29 1,119 1,120 1,101 1,120 9,600
2016/09/28 1,120 1,120 1,101 1,113 5,100
2016/09/27 1,099 1,120 1,092 1,120 10,600
2016/09/26 1,097 1,100 1,091 1,100 5,100
2016/09/23 1,100 1,100 1,074 1,096 8,400
2016/09/21 1,059 1,100 1,059 1,100 10,200
2016/09/20 1,034 1,069 1,034 1,058 9,800
2016/09/16 1,046 1,048 1,030 1,034 5,400
2016/09/15 1,032 1,041 1,032 1,035 1,500
2016/09/14 1,034 1,042 1,034 1,038 3,000
2016/09/13 1,050 1,074 1,033 1,033 2,900
2016/09/12 1,037 1,043 1,029 1,041 2,000
2016/09/09 1,036 1,037 1,030 1,037 4,700
2016/09/08 1,044 1,044 1,021 1,028 3,400
2016/09/07 1,038 1,038 1,012 1,033 4,900
2016/09/06 1,004 1,038 1,004 1,038 1,900
2016/09/05 1,018 1,033 1,017 1,033 4,000
2016/09/02 999 1,090 999 1,018 6,500
2016/09/01 1,013 1,023 991 1,006 4,700
2016/08/31 991 1,015 991 1,013 3,700
2016/08/30 998 1,003 980 991 8,400
2016/08/29 1,084 1,084 995 1,007 10,500
2016/08/26 1,083 1,083 1,053 1,054 3,900
2016/08/25 1,094 1,100 1,082 1,087 4,400
2016/08/24 1,089 1,096 1,082 1,094 4,800
2016/08/23 1,083 1,105 1,083 1,089 11,700
2016/08/22 1,104 1,105 1,085 1,100 9,800
2016/08/19 1,082 1,112 1,082 1,104 3,400
2016/08/18 1,103 1,118 1,096 1,112 5,500
2016/08/17 1,101 1,105 1,076 1,105 9,000
2016/08/16 1,120 1,120 1,110 1,114 5,900
2016/08/15 1,122 1,122 1,117 1,119 1,400
2016/08/12 1,120 1,125 1,118 1,122 6,800
2016/08/10 1,120 1,120 1,094 1,114 6,600
2016/08/09 1,089 1,121 1,074 1,120 22,600
2016/08/08 1,050 1,089 1,050 1,088 17,600
2016/08/05 1,051 1,051 1,023 1,030 5,800
2016/08/04 1,047 1,051 1,017 1,031 4,700
2016/08/03 1,051 1,064 1,040 1,042 5,600
2016/08/02 1,069 1,074 1,050 1,050 5,200
2016/08/01 1,061 1,098 1,058 1,079 8,500
2016/07/29 1,065 1,078 1,056 1,072 3,200
2016/07/28 1,071 1,079 1,054 1,065 7,900
2016/07/27 1,083 1,091 1,076 1,083 4,600
2016/07/26 1,094 1,094 1,074 1,074 8,100
2016/07/25 1,082 1,090 1,071 1,090 3,100
2016/07/22 1,087 1,090 1,070 1,082 7,200
2016/07/21 1,098 1,098 1,079 1,090 5,000
2016/07/20 1,098 1,098 1,077 1,098 8,000
2016/07/19 1,077 1,098 1,076 1,098 6,500
2016/07/15 1,096 1,096 1,075 1,077 8,100
2016/07/14 1,094 1,097 1,083 1,090 7,400
2016/07/13 1,070 1,099 1,059 1,096 9,100
2016/07/12 1,080 1,090 1,061 1,070 7,000
2016/07/11 1,079 1,098 1,054 1,067 17,900
2016/07/08 1,080 1,080 1,051 1,054 5,500
2016/07/07 1,062 1,084 1,050 1,062 12,700
2016/07/06 1,071 1,079 1,058 1,062 8,100
2016/07/05 1,048 1,074 1,045 1,074 6,600
2016/07/04 1,080 1,080 1,048 1,067 11,400
2016/07/01 1,045 1,085 1,045 1,085 15,800
2016/06/30 1,040 1,054 1,040 1,045 12,800
2016/06/29 988 1,036 988 1,029 13,400
2016/06/28 1,005 1,026 958 988 52,600
2016/06/27 1,095 1,099 1,026 1,026 112,500
2016/06/24 1,097 1,100 1,070 1,100 24,500
2016/06/23 1,100 1,100 1,090 1,100 14,600
2016/06/22 1,094 1,099 1,086 1,098 34,100
2016/06/21 1,090 1,094 1,086 1,094 10,700
2016/06/20 1,086 1,090 1,086 1,086 7,600
2016/06/17 1,070 1,085 1,070 1,085 7,900
2016/06/16 1,077 1,086 1,075 1,075 7,700
2016/06/15 1,075 1,088 1,075 1,078 8,500
2016/06/14 1,090 1,090 1,073 1,075 9,100
2016/06/13 1,089 1,093 1,080 1,090 10,700
2016/06/10 1,097 1,097 1,076 1,093 14,600
2016/06/09 1,086 1,094 1,083 1,085 5,400
2016/06/08 1,080 1,092 1,040 1,086 9,200
2016/06/07 1,088 1,090 1,083 1,086 3,600
2016/06/06 1,075 1,085 1,073 1,083 9,400
2016/06/03 1,079 1,083 1,054 1,080 7,100
2016/06/02 1,057 1,075 1,057 1,074 7,300
2016/06/01 1,054 1,069 1,050 1,067 7,200
2016/05/31 1,055 1,055 1,042 1,054 5,300
2016/05/30 1,049 1,055 1,044 1,055 8,500
2016/05/27 1,043 1,049 1,035 1,047 4,500
2016/05/26 1,026 1,041 1,026 1,034 6,300
2016/05/25 1,021 1,030 1,018 1,027 7,200
2016/05/24 1,024 1,025 1,017 1,018 2,700
2016/05/23 1,050 1,050 1,018 1,024 5,700
2016/05/20 1,014 1,043 1,014 1,039 7,200
2016/05/19 1,020 1,048 1,010 1,014 6,100
2016/05/18 1,060 1,060 1,007 1,018 8,500
2016/05/17 1,038 1,059 1,031 1,059 14,600
2016/05/16 1,009 1,031 1,009 1,026 9,900
2016/05/13 1,012 1,015 1,005 1,008 6,100
2016/05/12 1,010 1,011 1,005 1,011 4,200
2016/05/11 1,010 1,012 1,010 1,011 2,600
2016/05/10 1,015 1,015 1,003 1,013 9,300
2016/05/09 1,006 1,017 1,005 1,014 4,800
2016/05/06 1,010 1,022 988 991 4,200
2016/05/02 1,000 1,016 1,000 1,004 7,100
2016/04/28 1,030 1,030 1,018 1,021 9,200
2016/04/27 1,020 1,029 1,014 1,025 5,900
2016/04/26 1,020 1,020 1,010 1,018 2,600
2016/04/25 1,030 1,030 981 1,002 8,900
2016/04/22 1,019 1,030 1,010 1,030 8,900
2016/04/21 1,009 1,022 1,008 1,019 5,400
2016/04/20 997 1,027 997 1,005 23,400
2016/04/19 981 997 981 997 3,500
2016/04/18 988 994 971 981 3,900
2016/04/15 982 989 981 988 4,500
2016/04/14 974 981 970 981 7,100
2016/04/13 975 980 974 974 1,500
2016/04/12 970 980 967 974 3,600
2016/04/11 966 976 956 970 2,700
2016/04/08 935 964 935 954 7,400
2016/04/07 950 958 941 942 4,200
2016/04/06 962 964 939 942 4,500
2016/04/05 980 980 949 952 10,800
2016/04/04 975 996 959 984 9,800
2016/04/01 1,000 1,012 965 965 11,200
2016/03/31 1,020 1,020 997 997 6,700
2016/03/30 1,025 1,029 1,012 1,012 7,300
2016/03/29 1,010 1,017 1,000 1,017 6,300
2016/03/28 993 1,013 982 1,013 14,900
2016/03/25 978 997 978 993 4,500
2016/03/24 975 975 964 967 9,100
2016/03/23 983 985 976 985 3,200
2016/03/22 963 973 963 973 9,100
2016/03/18 1,004 1,004 960 963 7,300
2016/03/17 1,000 1,012 990 994 7,700
2016/03/16 1,000 1,008 994 994 5,000
2016/03/15 991 1,012 987 1,002 17,000
2016/03/14 980 998 977 991 4,700
2016/03/11 941 976 941 974 13,500
2016/03/10 940 948 940 944 3,800
2016/03/09 933 936 931 933 3,000
2016/03/08 937 941 931 933 5,600
2016/03/07 972 982 938 940 7,600
2016/03/04 985 986 940 961 10,900
2016/03/03 969 993 969 992 8,100
2016/03/02 948 996 948 984 13,500
2016/03/01 937 950 937 941 6,700
2016/02/29 910 950 910 937 16,500
2016/02/26 879 903 879 903 8,100
2016/02/25 865 876 862 870 14,200
2016/02/24 860 876 859 860 7,800
2016/02/23 863 876 860 865 6,800
2016/02/22 863 882 860 863 15,200
2016/02/19 867 875 862 863 8,900
2016/02/18 876 876 860 866 6,900
2016/02/17 872 872 855 861 6,200
2016/02/16 879 891 870 870 11,300
2016/02/15 869 874 854 873 11,500
2016/02/12 855 862 821 825 27,100
2016/02/10 880 884 861 861 14,800
2016/02/09 867 884 864 865 8,000
2016/02/08 868 880 866 879 5,400
2016/02/05 873 873 862 866 4,300
2016/02/04 865 875 864 865 4,900
2016/02/03 870 872 862 870 6,100
2016/02/02 880 880 867 876 9,200
2016/02/01 888 888 878 882 7,700
2016/01/29 871 878 858 877 16,500
2016/01/28 856 867 854 858 13,100
2016/01/27 871 886 855 856 58,500
2016/01/26 941 941 931 932 3,100
2016/01/25 905 955 905 941 8,100
2016/01/22 875 898 875 893 9,300
2016/01/21 867 896 867 867 11,400
2016/01/20 891 905 880 881 16,300
2016/01/19 941 941 882 891 10,800
2016/01/18 949 968 930 939 7,800
2016/01/15 984 984 947 949 7,300
2016/01/14 992 992 939 966 16,000
2016/01/13 980 992 976 983 7,300
2016/01/12 991 993 970 972 13,600
2016/01/08 996 998 989 990 9,900
2016/01/07 1,000 1,007 991 994 5,200
2016/01/06 988 1,009 988 993 7,100
2016/01/05 991 1,003 988 994 8,700
2016/01/04 1,007 1,009 988 991 16,200

このページの先頭へ