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 |
|---|---|---|---|---|---|
| 2024/12/30 | 744 | 748 | 744 | 747 | 8,500 |
| 2024/12/27 | 755 | 755 | 741 | 743 | 24,700 |
| 2024/12/26 | 759 | 760 | 756 | 760 | 44,500 |
| 2024/12/25 | 756 | 759 | 755 | 758 | 14,700 |
| 2024/12/24 | 754 | 759 | 753 | 756 | 18,900 |
| 2024/12/23 | 745 | 753 | 745 | 753 | 21,300 |
| 2024/12/20 | 739 | 744 | 739 | 742 | 7,000 |
| 2024/12/19 | 737 | 741 | 737 | 738 | 6,700 |
| 2024/12/18 | 736 | 740 | 735 | 737 | 11,100 |
| 2024/12/17 | 739 | 741 | 737 | 738 | 9,800 |
| 2024/12/16 | 740 | 742 | 738 | 739 | 7,400 |
| 2024/12/13 | 742 | 743 | 738 | 740 | 6,800 |
| 2024/12/12 | 743 | 744 | 739 | 740 | 6,200 |
| 2024/12/11 | 743 | 743 | 738 | 740 | 10,900 |
| 2024/12/10 | 739 | 743 | 739 | 742 | 8,400 |
| 2024/12/09 | 739 | 739 | 733 | 739 | 14,400 |
| 2024/12/06 | 737 | 739 | 737 | 739 | 5,200 |
| 2024/12/05 | 737 | 738 | 734 | 736 | 7,300 |
| 2024/12/04 | 735 | 737 | 734 | 734 | 6,200 |
| 2024/12/03 | 735 | 738 | 732 | 735 | 10,100 |
| 2024/12/02 | 734 | 736 | 734 | 734 | 2,900 |
| 2024/11/29 | 736 | 737 | 733 | 734 | 5,600 |
| 2024/11/28 | 732 | 740 | 732 | 734 | 6,700 |
| 2024/11/27 | 736 | 736 | 733 | 733 | 5,700 |
| 2024/11/26 | 738 | 739 | 736 | 736 | 5,100 |
| 2024/11/25 | 742 | 743 | 738 | 738 | 6,800 |
| 2024/11/22 | 741 | 743 | 740 | 742 | 3,400 |
| 2024/11/21 | 740 | 743 | 740 | 741 | 3,200 |
| 2024/11/20 | 741 | 743 | 739 | 743 | 4,800 |
| 2024/11/19 | 737 | 743 | 737 | 741 | 6,400 |
| 2024/11/18 | 736 | 740 | 732 | 737 | 7,000 |
| 2024/11/15 | 735 | 737 | 730 | 737 | 10,900 |
| 2024/11/14 | 736 | 740 | 735 | 735 | 3,900 |
| 2024/11/13 | 735 | 740 | 735 | 735 | 7,400 |
| 2024/11/12 | 737 | 740 | 736 | 739 | 4,300 |
| 2024/11/11 | 730 | 737 | 730 | 735 | 4,500 |
| 2024/11/08 | 735 | 742 | 726 | 731 | 14,200 |
| 2024/11/07 | 737 | 740 | 735 | 735 | 4,100 |
| 2024/11/06 | 736 | 739 | 735 | 735 | 8,400 |
| 2024/11/05 | 733 | 736 | 733 | 733 | 7,200 |
| 2024/11/01 | 732 | 736 | 732 | 734 | 5,700 |
| 2024/10/31 | 726 | 732 | 722 | 732 | 7,700 |
| 2024/10/30 | 734 | 735 | 719 | 719 | 101,700 |
| 2024/10/29 | 736 | 742 | 734 | 739 | 11,900 |
| 2024/10/28 | 732 | 739 | 732 | 735 | 8,500 |
| 2024/10/25 | 737 | 737 | 732 | 732 | 10,600 |
| 2024/10/24 | 736 | 737 | 734 | 737 | 10,800 |
| 2024/10/23 | 738 | 741 | 736 | 736 | 7,100 |
| 2024/10/22 | 741 | 741 | 738 | 739 | 18,300 |
| 2024/10/21 | 745 | 745 | 740 | 740 | 11,400 |
| 2024/10/18 | 743 | 747 | 743 | 744 | 3,000 |
| 2024/10/17 | 746 | 747 | 743 | 743 | 4,400 |
| 2024/10/16 | 744 | 747 | 744 | 744 | 6,500 |
| 2024/10/15 | 748 | 748 | 744 | 744 | 7,000 |
| 2024/10/11 | 747 | 748 | 744 | 744 | 8,500 |
| 2024/10/10 | 746 | 748 | 744 | 748 | 8,300 |
| 2024/10/09 | 749 | 750 | 745 | 747 | 10,100 |
| 2024/10/08 | 751 | 751 | 748 | 748 | 9,100 |
| 2024/10/07 | 755 | 755 | 750 | 751 | 8,600 |
| 2024/10/04 | 754 | 756 | 751 | 752 | 5,900 |
| 2024/10/03 | 752 | 756 | 750 | 750 | 5,400 |
| 2024/10/02 | 755 | 755 | 750 | 750 | 13,400 |
| 2024/10/01 | 753 | 754 | 751 | 752 | 9,600 |
| 2024/09/30 | 746 | 753 | 745 | 750 | 9,000 |
| 2024/09/27 | 749 | 752 | 747 | 747 | 9,800 |
| 2024/09/26 | 748 | 748 | 745 | 748 | 5,600 |
| 2024/09/25 | 749 | 749 | 746 | 748 | 2,200 |
| 2024/09/24 | 749 | 749 | 745 | 748 | 8,100 |
| 2024/09/20 | 748 | 748 | 746 | 746 | 4,100 |
| 2024/09/19 | 748 | 748 | 744 | 748 | 7,200 |
| 2024/09/18 | 750 | 750 | 744 | 748 | 4,400 |
| 2024/09/17 | 748 | 750 | 744 | 750 | 6,000 |
| 2024/09/13 | 748 | 750 | 741 | 746 | 15,100 |
| 2024/09/12 | 748 | 749 | 743 | 748 | 4,700 |
| 2024/09/11 | 749 | 750 | 740 | 740 | 6,600 |
| 2024/09/10 | 741 | 750 | 741 | 745 | 11,800 |
| 2024/09/09 | 733 | 739 | 732 | 738 | 6,700 |
| 2024/09/06 | 740 | 740 | 731 | 733 | 7,600 |
| 2024/09/05 | 739 | 743 | 735 | 741 | 4,400 |
| 2024/09/04 | 742 | 743 | 738 | 739 | 10,300 |
| 2024/09/03 | 751 | 751 | 741 | 742 | 5,900 |
| 2024/09/02 | 754 | 754 | 745 | 751 | 3,600 |
| 2024/08/30 | 744 | 752 | 743 | 751 | 10,100 |
| 2024/08/29 | 747 | 749 | 741 | 744 | 6,000 |
| 2024/08/28 | 743 | 748 | 739 | 747 | 5,900 |
| 2024/08/27 | 741 | 748 | 739 | 748 | 9,200 |
| 2024/08/26 | 738 | 741 | 736 | 740 | 6,400 |
| 2024/08/23 | 738 | 742 | 737 | 738 | 5,200 |
| 2024/08/22 | 739 | 742 | 736 | 738 | 5,900 |
| 2024/08/21 | 736 | 740 | 734 | 739 | 4,500 |
| 2024/08/20 | 733 | 740 | 733 | 734 | 5,600 |
| 2024/08/19 | 739 | 739 | 731 | 733 | 4,700 |
| 2024/08/16 | 730 | 739 | 728 | 739 | 10,700 |
| 2024/08/15 | 729 | 732 | 721 | 732 | 10,600 |
| 2024/08/14 | 724 | 730 | 720 | 730 | 11,600 |
| 2024/08/13 | 715 | 730 | 709 | 712 | 40,600 |
| 2024/08/09 | 729 | 729 | 716 | 717 | 16,400 |
| 2024/08/08 | 735 | 735 | 715 | 718 | 41,100 |
| 2024/08/07 | 723 | 749 | 718 | 749 | 12,700 |
| 2024/08/06 | 700 | 738 | 700 | 738 | 17,400 |
| 2024/08/05 | 725 | 727 | 683 | 683 | 69,000 |
| 2024/08/02 | 745 | 748 | 730 | 730 | 33,800 |
| 2024/08/01 | 751 | 755 | 747 | 747 | 10,000 |
| 2024/07/31 | 746 | 750 | 743 | 749 | 13,800 |
| 2024/07/30 | 761 | 761 | 741 | 741 | 81,100 |
| 2024/07/29 | 763 | 766 | 760 | 765 | 10,000 |
| 2024/07/26 | 762 | 767 | 760 | 764 | 6,200 |
| 2024/07/25 | 761 | 765 | 760 | 761 | 22,700 |
| 2024/07/24 | 765 | 765 | 761 | 761 | 9,300 |
| 2024/07/23 | 765 | 769 | 761 | 769 | 9,700 |
| 2024/07/22 | 765 | 766 | 761 | 766 | 5,400 |
| 2024/07/19 | 765 | 768 | 763 | 765 | 5,100 |
| 2024/07/18 | 763 | 770 | 758 | 769 | 18,000 |
| 2024/07/17 | 761 | 765 | 758 | 764 | 14,100 |
| 2024/07/16 | 761 | 762 | 758 | 758 | 13,800 |
| 2024/07/12 | 760 | 763 | 758 | 758 | 8,200 |
| 2024/07/11 | 760 | 762 | 758 | 760 | 11,700 |
| 2024/07/10 | 765 | 765 | 758 | 759 | 10,000 |
| 2024/07/09 | 761 | 763 | 758 | 760 | 23,500 |
| 2024/07/08 | 771 | 771 | 765 | 765 | 17,300 |
| 2024/07/05 | 770 | 771 | 766 | 770 | 13,000 |
| 2024/07/04 | 770 | 770 | 765 | 766 | 14,400 |
| 2024/07/03 | 768 | 771 | 766 | 767 | 22,600 |
| 2024/07/02 | 767 | 767 | 761 | 767 | 11,700 |
| 2024/07/01 | 767 | 767 | 757 | 762 | 24,300 |
| 2024/06/28 | 765 | 766 | 758 | 766 | 30,400 |
| 2024/06/27 | 766 | 767 | 752 | 759 | 66,100 |
| 2024/06/26 | 775 | 777 | 768 | 773 | 143,900 |
| 2024/06/25 | 775 | 777 | 765 | 772 | 67,200 |
| 2024/06/24 | 778 | 778 | 769 | 773 | 43,200 |
| 2024/06/21 | 770 | 775 | 766 | 769 | 52,100 |
| 2024/06/20 | 768 | 770 | 766 | 766 | 11,800 |
| 2024/06/19 | 770 | 770 | 766 | 766 | 12,400 |
| 2024/06/18 | 768 | 773 | 767 | 767 | 18,300 |
| 2024/06/17 | 768 | 769 | 765 | 767 | 14,100 |
| 2024/06/14 | 765 | 775 | 765 | 768 | 15,200 |
| 2024/06/13 | 765 | 770 | 765 | 768 | 9,000 |
| 2024/06/12 | 768 | 771 | 766 | 768 | 14,400 |
| 2024/06/11 | 774 | 777 | 768 | 768 | 24,400 |
| 2024/06/10 | 775 | 777 | 774 | 774 | 14,700 |
| 2024/06/07 | 771 | 779 | 771 | 775 | 23,300 |
| 2024/06/06 | 772 | 774 | 771 | 771 | 13,900 |
| 2024/06/05 | 772 | 775 | 770 | 771 | 11,600 |
| 2024/06/04 | 773 | 775 | 770 | 772 | 7,900 |
| 2024/06/03 | 765 | 771 | 765 | 771 | 11,900 |
| 2024/05/31 | 761 | 772 | 760 | 765 | 12,500 |
| 2024/05/30 | 761 | 761 | 758 | 759 | 13,800 |
| 2024/05/29 | 765 | 765 | 760 | 761 | 10,600 |
| 2024/05/28 | 770 | 770 | 762 | 765 | 13,600 |
| 2024/05/27 | 776 | 776 | 764 | 766 | 15,700 |
| 2024/05/24 | 761 | 774 | 760 | 770 | 17,100 |
| 2024/05/23 | 768 | 768 | 761 | 761 | 7,700 |
| 2024/05/22 | 764 | 780 | 760 | 761 | 22,500 |
| 2024/05/21 | 774 | 775 | 762 | 762 | 23,200 |
| 2024/05/20 | 767 | 779 | 761 | 775 | 27,800 |
| 2024/05/17 | 770 | 770 | 761 | 762 | 11,500 |
| 2024/05/16 | 767 | 770 | 759 | 770 | 21,100 |
| 2024/05/15 | 760 | 767 | 759 | 766 | 21,100 |
| 2024/05/14 | 760 | 760 | 753 | 760 | 15,700 |
| 2024/05/13 | 760 | 760 | 755 | 760 | 12,300 |
| 2024/05/10 | 759 | 759 | 756 | 759 | 6,700 |
| 2024/05/09 | 755 | 757 | 754 | 756 | 6,100 |
| 2024/05/08 | 754 | 758 | 754 | 755 | 8,900 |
| 2024/05/07 | 758 | 758 | 752 | 752 | 9,800 |
| 2024/05/02 | 755 | 755 | 751 | 752 | 5,300 |
| 2024/05/01 | 753 | 756 | 751 | 752 | 8,500 |
| 2024/04/30 | 750 | 753 | 750 | 751 | 9,000 |
| 2024/04/26 | 757 | 757 | 743 | 743 | 62,600 |
| 2024/04/25 | 763 | 763 | 756 | 758 | 8,900 |
| 2024/04/24 | 759 | 765 | 759 | 762 | 13,600 |
| 2024/04/23 | 758 | 760 | 755 | 755 | 6,700 |
| 2024/04/22 | 751 | 759 | 750 | 758 | 11,800 |
| 2024/04/19 | 754 | 760 | 748 | 754 | 27,600 |
| 2024/04/18 | 750 | 753 | 749 | 752 | 8,000 |
| 2024/04/17 | 755 | 755 | 750 | 750 | 8,100 |
| 2024/04/16 | 754 | 754 | 750 | 750 | 8,700 |
| 2024/04/15 | 757 | 758 | 751 | 752 | 10,600 |
| 2024/04/12 | 759 | 759 | 753 | 756 | 7,800 |
| 2024/04/11 | 757 | 757 | 753 | 755 | 10,000 |
| 2024/04/10 | 748 | 760 | 748 | 759 | 21,600 |
| 2024/04/09 | 752 | 754 | 750 | 752 | 10,300 |
| 2024/04/08 | 758 | 758 | 750 | 753 | 10,500 |
| 2024/04/05 | 753 | 754 | 749 | 751 | 8,500 |
| 2024/04/04 | 752 | 755 | 748 | 753 | 11,600 |
| 2024/04/03 | 746 | 755 | 746 | 751 | 9,400 |
| 2024/04/02 | 755 | 756 | 745 | 745 | 21,000 |
| 2024/04/01 | 760 | 761 | 755 | 755 | 13,400 |
| 2024/03/29 | 760 | 760 | 753 | 759 | 8,500 |
| 2024/03/28 | 755 | 759 | 751 | 751 | 11,100 |
| 2024/03/27 | 755 | 756 | 748 | 751 | 13,600 |
| 2024/03/26 | 743 | 755 | 743 | 750 | 15,900 |
| 2024/03/25 | 763 | 763 | 729 | 743 | 73,100 |
| 2024/03/22 | 748 | 763 | 748 | 763 | 21,800 |
| 2024/03/21 | 751 | 755 | 749 | 754 | 16,500 |
| 2024/03/19 | 747 | 749 | 745 | 749 | 6,300 |
| 2024/03/18 | 750 | 751 | 746 | 749 | 10,600 |
| 2024/03/15 | 745 | 749 | 744 | 749 | 7,200 |
| 2024/03/14 | 741 | 745 | 740 | 744 | 6,400 |
| 2024/03/13 | 744 | 744 | 739 | 739 | 8,100 |
| 2024/03/12 | 740 | 742 | 735 | 742 | 10,700 |
| 2024/03/11 | 744 | 744 | 733 | 737 | 28,900 |
| 2024/03/08 | 739 | 744 | 739 | 742 | 11,800 |
| 2024/03/07 | 742 | 745 | 740 | 742 | 7,000 |
| 2024/03/06 | 740 | 745 | 740 | 742 | 9,900 |
| 2024/03/05 | 744 | 747 | 740 | 744 | 9,400 |
| 2024/03/04 | 749 | 749 | 740 | 740 | 15,900 |
| 2024/03/01 | 745 | 749 | 742 | 749 | 8,700 |
| 2024/02/29 | 747 | 749 | 743 | 745 | 11,200 |
| 2024/02/28 | 747 | 755 | 747 | 747 | 11,200 |
| 2024/02/27 | 752 | 754 | 747 | 751 | 10,100 |
| 2024/02/26 | 768 | 768 | 745 | 745 | 29,500 |
| 2024/02/22 | 745 | 755 | 741 | 755 | 26,100 |
| 2024/02/21 | 741 | 745 | 741 | 742 | 5,800 |
| 2024/02/20 | 741 | 745 | 740 | 744 | 5,400 |
| 2024/02/19 | 746 | 746 | 740 | 741 | 10,900 |
| 2024/02/16 | 737 | 743 | 736 | 743 | 8,500 |
| 2024/02/15 | 743 | 743 | 735 | 737 | 16,700 |
| 2024/02/14 | 741 | 745 | 736 | 736 | 12,300 |
| 2024/02/13 | 749 | 753 | 739 | 740 | 37,600 |
| 2024/02/09 | 738 | 750 | 738 | 746 | 32,400 |
| 2024/02/08 | 742 | 744 | 737 | 742 | 14,500 |
| 2024/02/07 | 742 | 742 | 736 | 738 | 16,000 |
| 2024/02/06 | 737 | 741 | 735 | 737 | 16,400 |
| 2024/02/05 | 736 | 738 | 732 | 735 | 16,800 |
| 2024/02/02 | 731 | 736 | 731 | 736 | 10,200 |
| 2024/02/01 | 733 | 736 | 731 | 731 | 10,300 |
| 2024/01/31 | 731 | 735 | 729 | 732 | 15,500 |
| 2024/01/30 | 741 | 741 | 728 | 728 | 95,300 |
| 2024/01/29 | 738 | 740 | 735 | 740 | 12,100 |
| 2024/01/26 | 733 | 737 | 733 | 733 | 23,500 |
| 2024/01/25 | 738 | 738 | 733 | 733 | 13,200 |
| 2024/01/24 | 739 | 739 | 733 | 733 | 11,100 |
| 2024/01/23 | 740 | 740 | 735 | 735 | 15,700 |
| 2024/01/22 | 735 | 739 | 735 | 739 | 14,200 |
| 2024/01/19 | 734 | 735 | 733 | 733 | 15,200 |
| 2024/01/18 | 735 | 736 | 733 | 733 | 13,500 |
| 2024/01/17 | 737 | 740 | 735 | 735 | 13,600 |
| 2024/01/16 | 741 | 741 | 732 | 736 | 19,700 |
| 2024/01/15 | 747 | 747 | 738 | 740 | 12,900 |
| 2024/01/12 | 751 | 751 | 733 | 736 | 35,500 |
| 2024/01/11 | 754 | 754 | 748 | 751 | 11,800 |
| 2024/01/10 | 755 | 755 | 750 | 750 | 12,800 |
| 2024/01/09 | 755 | 756 | 752 | 754 | 10,700 |
| 2024/01/05 | 750 | 751 | 745 | 750 | 7,900 |
| 2024/01/04 | 741 | 749 | 740 | 749 | 15,200 |