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 |
---|---|---|---|---|---|
2020/12/30 | 1,205 | 1,205 | 1,151 | 1,196 | 13,500 |
2020/12/29 | 1,247 | 1,247 | 1,186 | 1,205 | 16,400 |
2020/12/28 | 1,247 | 1,248 | 1,239 | 1,248 | 23,100 |
2020/12/25 | 1,233 | 1,252 | 1,226 | 1,242 | 11,800 |
2020/12/24 | 1,225 | 1,225 | 1,216 | 1,222 | 4,700 |
2020/12/23 | 1,230 | 1,230 | 1,210 | 1,229 | 9,300 |
2020/12/22 | 1,218 | 1,228 | 1,214 | 1,228 | 7,100 |
2020/12/21 | 1,210 | 1,220 | 1,208 | 1,217 | 14,700 |
2020/12/18 | 1,194 | 1,210 | 1,192 | 1,210 | 9,500 |
2020/12/17 | 1,194 | 1,196 | 1,189 | 1,192 | 2,300 |
2020/12/16 | 1,189 | 1,198 | 1,181 | 1,191 | 4,500 |
2020/12/15 | 1,196 | 1,196 | 1,188 | 1,189 | 3,400 |
2020/12/14 | 1,177 | 1,200 | 1,171 | 1,196 | 7,300 |
2020/12/11 | 1,170 | 1,177 | 1,166 | 1,177 | 8,900 |
2020/12/10 | 1,163 | 1,168 | 1,161 | 1,166 | 2,000 |
2020/12/09 | 1,166 | 1,166 | 1,163 | 1,166 | 1,900 |
2020/12/08 | 1,143 | 1,160 | 1,142 | 1,159 | 4,200 |
2020/12/07 | 1,165 | 1,165 | 1,143 | 1,143 | 4,500 |
2020/12/04 | 1,163 | 1,165 | 1,161 | 1,165 | 2,900 |
2020/12/03 | 1,168 | 1,170 | 1,163 | 1,170 | 2,900 |
2020/12/02 | 1,158 | 1,167 | 1,157 | 1,167 | 7,100 |
2020/12/01 | 1,153 | 1,167 | 1,153 | 1,161 | 4,100 |
2020/11/30 | 1,156 | 1,163 | 1,142 | 1,153 | 4,200 |
2020/11/27 | 1,146 | 1,165 | 1,133 | 1,165 | 15,000 |
2020/11/26 | 1,135 | 1,142 | 1,135 | 1,136 | 2,000 |
2020/11/25 | 1,150 | 1,150 | 1,140 | 1,145 | 1,900 |
2020/11/24 | 1,152 | 1,154 | 1,142 | 1,153 | 3,200 |
2020/11/20 | 1,147 | 1,147 | 1,130 | 1,144 | 5,000 |
2020/11/19 | 1,146 | 1,148 | 1,130 | 1,147 | 3,700 |
2020/11/18 | 1,129 | 1,144 | 1,128 | 1,137 | 2,900 |
2020/11/17 | 1,117 | 1,125 | 1,117 | 1,124 | 4,300 |
2020/11/16 | 1,115 | 1,135 | 1,106 | 1,122 | 8,600 |
2020/11/13 | 1,168 | 1,168 | 1,106 | 1,127 | 6,700 |
2020/11/12 | 1,157 | 1,169 | 1,157 | 1,169 | 5,700 |
2020/11/11 | 1,149 | 1,157 | 1,131 | 1,157 | 7,800 |
2020/11/10 | 1,120 | 1,137 | 1,110 | 1,137 | 12,600 |
2020/11/09 | 1,069 | 1,117 | 1,063 | 1,105 | 6,600 |
2020/11/06 | 1,048 | 1,057 | 1,046 | 1,057 | 3,900 |
2020/11/05 | 1,044 | 1,046 | 1,030 | 1,045 | 3,300 |
2020/11/04 | 1,081 | 1,081 | 1,026 | 1,029 | 12,600 |
2020/11/02 | 1,042 | 1,102 | 1,042 | 1,056 | 5,500 |
2020/10/30 | 1,128 | 1,128 | 1,030 | 1,041 | 7,900 |
2020/10/29 | 1,130 | 1,130 | 1,096 | 1,101 | 8,100 |
2020/10/28 | 1,138 | 1,141 | 1,130 | 1,137 | 3,700 |
2020/10/27 | 1,126 | 1,160 | 1,122 | 1,160 | 5,200 |
2020/10/26 | 1,152 | 1,152 | 1,128 | 1,128 | 2,400 |
2020/10/23 | 1,150 | 1,163 | 1,150 | 1,152 | 4,200 |
2020/10/22 | 1,171 | 1,171 | 1,159 | 1,171 | 2,800 |
2020/10/21 | 1,169 | 1,171 | 1,155 | 1,171 | 2,300 |
2020/10/20 | 1,177 | 1,179 | 1,171 | 1,171 | 4,900 |
2020/10/19 | 1,155 | 1,177 | 1,155 | 1,177 | 4,300 |
2020/10/16 | 1,156 | 1,156 | 1,155 | 1,155 | 900 |
2020/10/15 | 1,164 | 1,170 | 1,160 | 1,160 | 3,000 |
2020/10/14 | 1,163 | 1,169 | 1,162 | 1,164 | 2,100 |
2020/10/13 | 1,171 | 1,171 | 1,163 | 1,163 | 3,500 |
2020/10/12 | 1,172 | 1,184 | 1,172 | 1,172 | 2,200 |
2020/10/09 | 1,160 | 1,206 | 1,160 | 1,172 | 7,600 |
2020/10/08 | 1,175 | 1,175 | 1,152 | 1,161 | 4,000 |
2020/10/07 | 1,144 | 1,152 | 1,144 | 1,152 | 5,100 |
2020/10/06 | 1,192 | 1,192 | 1,120 | 1,142 | 10,000 |
2020/10/05 | 1,203 | 1,206 | 1,198 | 1,206 | 12,200 |
2020/10/02 | 1,209 | 1,209 | 1,200 | 1,203 | 10,200 |
2020/09/30 | 1,200 | 1,210 | 1,188 | 1,210 | 13,800 |
2020/09/29 | 1,198 | 1,199 | 1,155 | 1,199 | 16,900 |
2020/09/28 | 1,139 | 1,198 | 1,131 | 1,198 | 31,200 |
2020/09/25 | 1,085 | 1,128 | 1,080 | 1,128 | 20,900 |
2020/09/24 | 1,080 | 1,085 | 1,077 | 1,085 | 6,700 |
2020/09/23 | 1,070 | 1,081 | 1,064 | 1,081 | 15,700 |
2020/09/18 | 1,050 | 1,070 | 1,041 | 1,070 | 9,300 |
2020/09/17 | 1,050 | 1,050 | 1,046 | 1,050 | 4,300 |
2020/09/16 | 1,047 | 1,050 | 1,042 | 1,047 | 4,900 |
2020/09/15 | 1,045 | 1,047 | 1,043 | 1,047 | 2,100 |
2020/09/14 | 1,046 | 1,048 | 1,034 | 1,047 | 5,200 |
2020/09/11 | 1,046 | 1,048 | 1,038 | 1,041 | 9,200 |
2020/09/10 | 1,028 | 1,039 | 1,026 | 1,039 | 7,000 |
2020/09/09 | 1,021 | 1,029 | 1,021 | 1,028 | 6,700 |
2020/09/08 | 1,026 | 1,030 | 1,020 | 1,030 | 4,400 |
2020/09/07 | 1,024 | 1,026 | 1,006 | 1,021 | 6,400 |
2020/09/04 | 1,026 | 1,026 | 1,008 | 1,008 | 2,400 |
2020/09/03 | 1,029 | 1,029 | 1,026 | 1,029 | 2,100 |
2020/09/02 | 1,024 | 1,028 | 1,023 | 1,028 | 3,200 |
2020/09/01 | 1,021 | 1,024 | 1,013 | 1,024 | 2,600 |
2020/08/31 | 1,001 | 1,015 | 1,001 | 1,012 | 1,600 |
2020/08/28 | 1,024 | 1,029 | 1,001 | 1,001 | 5,700 |
2020/08/27 | 1,028 | 1,029 | 1,027 | 1,027 | 2,000 |
2020/08/26 | 1,029 | 1,029 | 1,018 | 1,021 | 2,300 |
2020/08/25 | 1,039 | 1,039 | 1,029 | 1,029 | 3,200 |
2020/08/24 | 1,039 | 1,039 | 1,030 | 1,030 | 3,700 |
2020/08/21 | 1,035 | 1,035 | 1,023 | 1,028 | 3,100 |
2020/08/20 | 1,046 | 1,052 | 1,043 | 1,043 | 10,100 |
2020/08/19 | 1,034 | 1,055 | 1,034 | 1,046 | 17,700 |
2020/08/18 | 1,025 | 1,036 | 1,025 | 1,032 | 12,400 |
2020/08/17 | 1,014 | 1,035 | 1,011 | 1,021 | 18,900 |
2020/08/14 | 1,010 | 1,012 | 1,004 | 1,012 | 4,400 |
2020/08/13 | 1,014 | 1,014 | 1,005 | 1,010 | 5,800 |
2020/08/12 | 1,009 | 1,014 | 1,006 | 1,014 | 5,500 |
2020/08/11 | 1,013 | 1,013 | 999 | 1,010 | 13,000 |
2020/08/07 | 998 | 1,001 | 990 | 1,001 | 3,600 |
2020/08/06 | 994 | 995 | 989 | 995 | 4,600 |
2020/08/05 | 974 | 992 | 974 | 992 | 3,700 |
2020/08/04 | 968 | 993 | 968 | 986 | 2,400 |
2020/08/03 | 961 | 967 | 950 | 967 | 3,500 |
2020/07/31 | 980 | 982 | 958 | 964 | 4,800 |
2020/07/30 | 1,001 | 1,002 | 980 | 980 | 7,300 |
2020/07/29 | 1,004 | 1,004 | 995 | 995 | 4,000 |
2020/07/28 | 1,005 | 1,005 | 993 | 1,000 | 1,900 |
2020/07/27 | 988 | 1,003 | 985 | 1,003 | 7,100 |
2020/07/22 | 1,001 | 1,007 | 988 | 988 | 10,200 |
2020/07/21 | 985 | 1,001 | 985 | 1,001 | 8,000 |
2020/07/20 | 976 | 986 | 976 | 984 | 2,800 |
2020/07/17 | 995 | 995 | 975 | 975 | 2,800 |
2020/07/16 | 995 | 995 | 985 | 985 | 2,500 |
2020/07/15 | 995 | 996 | 988 | 996 | 3,900 |
2020/07/14 | 993 | 993 | 974 | 986 | 6,300 |
2020/07/13 | 959 | 989 | 955 | 989 | 10,000 |
2020/07/10 | 968 | 970 | 935 | 935 | 18,600 |
2020/07/09 | 988 | 998 | 982 | 982 | 5,900 |
2020/07/08 | 1,001 | 1,007 | 981 | 981 | 11,300 |
2020/07/07 | 990 | 1,002 | 987 | 1,002 | 10,300 |
2020/07/06 | 985 | 989 | 984 | 985 | 4,800 |
2020/07/03 | 984 | 984 | 979 | 984 | 5,300 |
2020/07/02 | 990 | 990 | 974 | 980 | 9,000 |
2020/07/01 | 1,007 | 1,007 | 975 | 975 | 19,200 |
2020/06/30 | 1,015 | 1,015 | 999 | 1,005 | 23,500 |
2020/06/29 | 998 | 1,010 | 991 | 1,003 | 84,200 |
2020/06/26 | 1,004 | 1,011 | 992 | 1,004 | 165,000 |
2020/06/25 | 1,005 | 1,010 | 1,005 | 1,005 | 25,900 |
2020/06/24 | 1,025 | 1,027 | 1,010 | 1,010 | 37,600 |
2020/06/23 | 1,021 | 1,032 | 1,020 | 1,029 | 15,900 |
2020/06/22 | 1,017 | 1,024 | 1,017 | 1,022 | 16,700 |
2020/06/19 | 1,034 | 1,034 | 1,012 | 1,017 | 20,100 |
2020/06/18 | 1,041 | 1,042 | 1,029 | 1,036 | 11,300 |
2020/06/17 | 1,042 | 1,049 | 1,042 | 1,048 | 7,700 |
2020/06/16 | 1,024 | 1,040 | 1,024 | 1,040 | 13,500 |
2020/06/15 | 1,015 | 1,032 | 1,015 | 1,022 | 11,100 |
2020/06/12 | 1,010 | 1,013 | 1,002 | 1,007 | 42,300 |
2020/06/11 | 1,036 | 1,044 | 1,031 | 1,031 | 10,700 |
2020/06/10 | 1,029 | 1,049 | 1,025 | 1,049 | 13,600 |
2020/06/09 | 1,001 | 1,030 | 1,001 | 1,030 | 29,300 |
2020/06/08 | 1,000 | 1,004 | 999 | 1,000 | 35,200 |
2020/06/05 | 994 | 1,000 | 994 | 999 | 97,100 |
2020/06/04 | 995 | 999 | 994 | 996 | 7,500 |
2020/06/03 | 993 | 997 | 993 | 996 | 13,300 |
2020/06/02 | 986 | 999 | 986 | 996 | 11,400 |
2020/06/01 | 985 | 992 | 983 | 989 | 19,700 |
2020/05/29 | 988 | 997 | 988 | 989 | 67,800 |
2020/05/28 | 999 | 1,000 | 994 | 999 | 25,700 |
2020/05/27 | 999 | 1,000 | 991 | 1,000 | 22,200 |
2020/05/26 | 999 | 1,008 | 999 | 1,000 | 35,000 |
2020/05/25 | 996 | 996 | 985 | 996 | 17,200 |
2020/05/22 | 984 | 986 | 981 | 982 | 24,300 |
2020/05/21 | 988 | 990 | 985 | 987 | 21,400 |
2020/05/20 | 983 | 993 | 981 | 987 | 18,300 |
2020/05/19 | 962 | 983 | 958 | 983 | 16,300 |
2020/05/18 | 920 | 950 | 920 | 950 | 34,900 |
2020/05/15 | 923 | 925 | 918 | 922 | 31,500 |
2020/05/14 | 922 | 940 | 922 | 928 | 16,200 |
2020/05/13 | 916 | 945 | 916 | 945 | 5,500 |
2020/05/12 | 938 | 940 | 913 | 916 | 18,600 |
2020/05/11 | 945 | 949 | 941 | 946 | 34,600 |
2020/05/08 | 961 | 964 | 952 | 952 | 37,900 |
2020/05/07 | 981 | 991 | 971 | 971 | 15,700 |
2020/05/01 | 973 | 979 | 972 | 974 | 15,600 |
2020/04/30 | 999 | 1,000 | 987 | 994 | 11,400 |
2020/04/28 | 984 | 999 | 980 | 999 | 10,700 |
2020/04/27 | 977 | 999 | 977 | 999 | 13,900 |
2020/04/24 | 973 | 976 | 961 | 972 | 10,400 |
2020/04/23 | 959 | 973 | 959 | 973 | 4,500 |
2020/04/22 | 951 | 959 | 945 | 950 | 5,700 |
2020/04/21 | 963 | 970 | 954 | 954 | 5,300 |
2020/04/20 | 968 | 972 | 958 | 967 | 12,900 |
2020/04/17 | 967 | 968 | 956 | 968 | 4,300 |
2020/04/16 | 941 | 968 | 933 | 968 | 7,700 |
2020/04/15 | 953 | 953 | 945 | 945 | 5,400 |
2020/04/14 | 937 | 958 | 937 | 953 | 9,800 |
2020/04/13 | 910 | 933 | 906 | 933 | 7,300 |
2020/04/10 | 937 | 949 | 905 | 915 | 6,800 |
2020/04/09 | 949 | 950 | 915 | 937 | 9,800 |
2020/04/08 | 888 | 951 | 888 | 950 | 13,400 |
2020/04/07 | 874 | 924 | 872 | 889 | 16,800 |
2020/04/06 | 836 | 928 | 831 | 928 | 9,800 |
2020/04/03 | 890 | 890 | 843 | 849 | 4,700 |
2020/04/02 | 925 | 925 | 897 | 897 | 9,600 |
2020/04/01 | 961 | 961 | 937 | 953 | 7,000 |
2020/03/31 | 930 | 960 | 930 | 960 | 10,000 |
2020/03/30 | 938 | 963 | 904 | 929 | 24,800 |
2020/03/27 | 932 | 968 | 923 | 923 | 22,600 |
2020/03/26 | 908 | 919 | 890 | 919 | 13,500 |
2020/03/25 | 946 | 946 | 820 | 923 | 17,600 |
2020/03/24 | 890 | 908 | 890 | 905 | 8,900 |
2020/03/23 | 834 | 890 | 834 | 890 | 8,300 |
2020/03/19 | 831 | 845 | 820 | 834 | 14,500 |
2020/03/18 | 770 | 823 | 762 | 822 | 10,700 |
2020/03/17 | 719 | 770 | 706 | 770 | 15,900 |
2020/03/16 | 754 | 769 | 714 | 748 | 15,100 |
2020/03/13 | 710 | 718 | 686 | 699 | 24,700 |
2020/03/12 | 741 | 744 | 716 | 726 | 10,000 |
2020/03/11 | 736 | 751 | 736 | 742 | 10,700 |
2020/03/10 | 730 | 746 | 709 | 746 | 19,600 |
2020/03/09 | 775 | 780 | 755 | 755 | 13,800 |
2020/03/06 | 793 | 806 | 781 | 781 | 17,400 |
2020/03/05 | 795 | 814 | 795 | 800 | 8,900 |
2020/03/04 | 791 | 801 | 791 | 794 | 4,500 |
2020/03/03 | 819 | 830 | 786 | 806 | 22,400 |
2020/03/02 | 785 | 814 | 785 | 812 | 10,700 |
2020/02/28 | 841 | 841 | 792 | 797 | 23,700 |
2020/02/27 | 911 | 918 | 881 | 881 | 14,700 |
2020/02/26 | 914 | 922 | 902 | 902 | 15,000 |
2020/02/25 | 912 | 930 | 912 | 926 | 18,200 |
2020/02/21 | 951 | 957 | 951 | 955 | 4,400 |
2020/02/20 | 954 | 955 | 951 | 951 | 10,300 |
2020/02/19 | 956 | 958 | 952 | 954 | 6,400 |
2020/02/18 | 965 | 965 | 955 | 955 | 9,600 |
2020/02/17 | 971 | 971 | 965 | 965 | 9,100 |
2020/02/14 | 971 | 980 | 971 | 973 | 7,400 |
2020/02/13 | 972 | 974 | 970 | 971 | 10,900 |
2020/02/12 | 980 | 980 | 976 | 976 | 3,400 |
2020/02/10 | 982 | 991 | 980 | 980 | 5,300 |
2020/02/07 | 982 | 987 | 982 | 984 | 3,000 |
2020/02/06 | 982 | 989 | 982 | 987 | 7,900 |
2020/02/05 | 977 | 985 | 977 | 982 | 5,600 |
2020/02/04 | 976 | 988 | 976 | 976 | 11,300 |
2020/02/03 | 974 | 978 | 971 | 976 | 5,100 |
2020/01/31 | 969 | 981 | 969 | 979 | 3,000 |
2020/01/30 | 980 | 982 | 969 | 969 | 11,700 |
2020/01/29 | 983 | 983 | 977 | 977 | 7,300 |
2020/01/28 | 977 | 987 | 977 | 983 | 9,500 |
2020/01/27 | 991 | 994 | 981 | 981 | 12,600 |
2020/01/24 | 1,000 | 1,000 | 993 | 993 | 10,800 |
2020/01/23 | 1,000 | 1,001 | 998 | 998 | 5,500 |
2020/01/22 | 1,000 | 1,001 | 999 | 1,001 | 4,800 |
2020/01/21 | 1,000 | 1,003 | 999 | 1,000 | 9,000 |
2020/01/20 | 1,000 | 1,002 | 1,000 | 1,000 | 5,200 |
2020/01/17 | 1,001 | 1,003 | 1,000 | 1,000 | 3,500 |
2020/01/16 | 1,004 | 1,005 | 1,000 | 1,001 | 8,100 |
2020/01/15 | 1,003 | 1,006 | 1,001 | 1,006 | 3,300 |
2020/01/14 | 1,007 | 1,007 | 1,000 | 1,005 | 6,300 |
2020/01/10 | 1,010 | 1,010 | 1,006 | 1,007 | 3,800 |
2020/01/09 | 1,001 | 1,004 | 1,000 | 1,004 | 2,800 |
2020/01/08 | 1,002 | 1,003 | 998 | 998 | 11,200 |
2020/01/07 | 1,001 | 1,015 | 1,001 | 1,003 | 5,500 |
2020/01/06 | 1,014 | 1,014 | 1,001 | 1,001 | 11,900 |