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

プリマハム(2281)の株価時系列情報

プリマハム(2281)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
1989/12/29 1,130 1,130 1,100 1,130 98,000
1989/12/28 1,130 1,140 1,100 1,130 118,000
1989/12/27 1,160 1,160 1,130 1,130 187,000
1989/12/26 1,100 1,170 1,090 1,170 284,000
1989/12/25 1,150 1,150 1,080 1,100 285,000
1989/12/22 1,180 1,180 1,130 1,130 225,000
1989/12/21 1,160 1,170 1,140 1,160 284,000
1989/12/20 1,160 1,160 1,140 1,140 283,000
1989/12/19 1,200 1,210 1,170 1,170 526,000
1989/12/18 1,190 1,190 1,170 1,190 294,000
1989/12/15 1,190 1,190 1,170 1,180 277,000
1989/12/14 1,190 1,200 1,180 1,180 253,000
1989/12/13 1,190 1,200 1,180 1,190 254,000
1989/12/12 1,210 1,220 1,190 1,190 286,000
1989/12/11 1,230 1,230 1,200 1,200 302,000
1989/12/08 1,230 1,230 1,220 1,230 1,223,000
1989/12/07 1,200 1,230 1,190 1,220 1,357,000
1989/12/06 1,170 1,190 1,160 1,190 398,000
1989/12/05 1,160 1,190 1,160 1,170 364,000
1989/12/04 1,170 1,200 1,150 1,150 696,000
1989/12/01 1,190 1,200 1,170 1,180 593,000
1989/11/30 1,200 1,210 1,170 1,170 443,000
1989/11/29 1,190 1,220 1,190 1,200 613,000
1989/11/28 1,160 1,210 1,160 1,200 957,000
1989/11/27 1,190 1,200 1,150 1,160 478,000
1989/11/24 1,220 1,240 1,190 1,210 500,000
1989/11/22 1,260 1,270 1,220 1,240 2,156,000
1989/11/21 1,180 1,240 1,170 1,240 1,316,000
1989/11/20 1,210 1,220 1,190 1,190 852,000
1989/11/17 1,250 1,250 1,210 1,210 2,252,000
1989/11/16 1,250 1,280 1,230 1,250 7,638,000
1989/11/15 1,190 1,200 1,170 1,190 3,951,000
1989/11/14 1,100 1,210 1,100 1,160 10,553,000
1989/11/13 1,100 1,120 1,070 1,090 765,000
1989/11/10 1,120 1,130 1,100 1,100 2,531,000
1989/11/09 1,070 1,130 1,050 1,120 6,788,000
1989/11/08 1,020 1,070 1,010 1,050 1,303,000
1989/11/07 1,010 1,010 991 991 509,000
1989/11/06 1,030 1,030 1,000 1,020 325,000
1989/11/02 1,020 1,030 1,000 1,030 541,000
1989/11/01 1,030 1,030 1,000 1,020 423,000
1989/10/31 1,040 1,040 1,000 1,040 560,000
1989/10/30 1,010 1,040 1,010 1,040 1,261,000
1989/10/27 1,000 1,040 995 995 570,000
1989/10/26 1,010 1,020 981 981 344,000
1989/10/25 1,040 1,050 1,000 1,030 694,000
1989/10/24 1,060 1,070 1,030 1,040 656,000
1989/10/23 1,070 1,070 1,050 1,070 746,000
1989/10/20 1,080 1,080 1,050 1,080 1,684,000
1989/10/19 1,070 1,080 1,050 1,070 1,822,000
1989/10/18 1,090 1,100 1,040 1,040 4,301,000
1989/10/17 1,040 1,100 1,030 1,100 10,273,000
1989/10/16 998 1,030 968 1,000 4,508,000
1989/10/13 985 1,010 981 997 3,993,000
1989/10/12 974 986 971 975 2,632,000
1989/10/11 954 964 952 964 1,259,000
1989/10/09 943 949 943 944 491,000
1989/10/06 943 948 926 939 632,000
1989/10/05 941 950 938 940 851,000
1989/10/04 930 938 930 938 524,000
1989/10/03 935 936 926 934 553,000
1989/10/02 939 948 924 935 571,000
1989/09/29 905 940 905 938 1,329,000
1989/09/28 905 915 901 915 238,000
1989/09/27 890 920 884 913 381,000
1989/09/26 898 900 880 890 195,000
1989/09/25 894 900 881 881 64,000
1989/09/22 891 900 888 893 195,000
1989/09/21 880 899 880 894 168,000
1989/09/20 880 883 871 880 185,000
1989/09/19 870 885 870 871 189,000
1989/09/18 871 878 864 864 58,000
1989/09/14 880 880 870 870 65,000
1989/09/13 869 882 860 860 170,000
1989/09/12 872 872 860 860 104,000
1989/09/11 879 890 876 876 106,000
1989/09/08 891 899 875 883 432,000
1989/09/07 914 925 910 921 348,000
1989/09/06 916 930 900 909 275,000
1989/09/05 900 916 896 914 146,000
1989/09/04 909 916 895 900 169,000
1989/09/01 873 910 872 908 152,000
1989/08/31 872 888 870 870 90,000
1989/08/30 899 910 870 870 107,000
1989/08/29 901 915 880 900 127,000
1989/08/28 911 918 870 870 116,000
1989/08/25 919 919 902 907 116,000
1989/08/24 915 930 906 909 125,000
1989/08/23 939 943 905 905 549,000
1989/08/22 910 930 908 930 466,000
1989/08/21 918 920 905 909 148,000
1989/08/18 885 907 880 900 194,000
1989/08/17 878 890 878 885 48,000
1989/08/16 880 880 876 880 17,000
1989/08/15 890 890 874 876 43,000
1989/08/14 889 890 875 875 59,000
1989/08/11 880 890 877 877 86,000
1989/08/10 890 890 877 881 109,000
1989/08/09 885 889 880 880 57,000
1989/08/08 881 895 881 882 113,000
1989/08/07 897 897 890 895 45,000
1989/08/04 899 900 885 898 125,000
1989/08/03 885 900 885 888 71,000
1989/08/02 899 900 880 887 76,000
1989/08/01 889 895 882 882 88,000
1989/07/31 885 900 885 900 138,000
1989/07/28 888 895 885 895 146,000
1989/07/27 888 888 876 883 98,000
1989/07/26 865 888 865 884 131,000
1989/07/25 859 862 850 862 105,000
1989/07/24 846 860 846 860 73,000
1989/07/21 850 850 843 846 74,000
1989/07/20 860 860 850 850 109,000
1989/07/19 851 860 850 850 42,000
1989/07/18 860 870 855 857 56,000
1989/07/17 870 870 855 856 26,000
1989/07/14 871 875 865 868 156,000
1989/07/13 870 875 855 870 120,000
1989/07/12 856 874 850 874 96,000
1989/07/11 872 872 856 856 56,000
1989/07/10 851 875 851 874 182,000
1989/07/07 841 863 841 856 75,000
1989/07/06 840 841 837 841 83,000
1989/07/05 853 853 840 840 79,000
1989/07/04 850 860 830 833 198,000
1989/07/03 841 850 835 850 61,000
1989/06/30 840 850 840 850 71,000
1989/06/29 854 854 840 840 72,000
1989/06/28 835 850 833 850 126,000
1989/06/27 850 855 840 845 82,000
1989/06/26 861 861 850 850 133,000
1989/06/23 850 860 850 851 80,000
1989/06/22 860 860 845 850 121,000
1989/06/21 870 870 840 840 244,000
1989/06/20 863 870 863 865 114,000
1989/06/19 870 870 860 862 72,000
1989/06/16 870 870 850 853 117,000
1989/06/15 880 890 870 870 122,000
1989/06/14 869 879 869 871 88,000
1989/06/13 891 900 869 869 189,000
1989/06/12 900 907 885 890 130,000
1989/06/09 895 910 895 907 261,000
1989/06/08 883 899 883 890 143,000
1989/06/07 880 890 880 882 192,000
1989/06/06 895 895 871 880 139,000
1989/06/05 900 900 887 895 108,000
1989/06/02 890 900 886 891 190,000
1989/06/01 892 900 890 895 189,000
1989/05/31 895 910 891 892 210,000
1989/05/30 890 900 889 891 223,000
1989/05/29 900 909 892 909 490,000
1989/05/26 898 910 896 902 201,000
1989/05/25 901 910 900 902 150,000
1989/05/24 901 910 899 901 167,000
1989/05/23 915 917 899 899 331,000
1989/05/22 916 924 916 920 135,000
1989/05/19 925 930 920 926 221,000
1989/05/18 925 939 915 935 254,000
1989/05/17 920 930 912 920 481,000
1989/05/16 920 930 910 916 229,000
1989/05/15 931 940 910 928 248,000
1989/05/12 931 945 930 939 202,000
1989/05/11 927 940 925 930 201,000
1989/05/10 938 940 925 927 336,000
1989/05/09 940 950 935 937 261,000
1989/05/08 960 965 945 950 651,000
1989/05/02 958 976 950 950 3,048,000
1989/05/01 928 950 928 948 1,356,000
1989/04/28 920 939 905 928 1,134,000
1989/04/27 908 928 908 915 469,000
1989/04/26 900 910 892 905 281,000
1989/04/25 895 905 895 900 263,000
1989/04/24 910 915 900 909 438,000
1989/04/21 904 914 901 905 253,000
1989/04/20 930 930 900 914 360,000
1989/04/19 915 925 901 920 451,000
1989/04/18 920 927 900 900 429,000
1989/04/17 925 934 910 920 441,000
1989/04/14 917 940 917 930 1,251,000
1989/04/13 928 946 926 927 2,881,000
1989/04/12 899 918 890 918 2,214,000
1989/04/11 875 901 875 890 844,000
1989/04/10 880 880 870 875 104,000
1989/04/07 875 884 870 875 217,000
1989/04/06 880 890 875 885 284,000
1989/04/05 900 904 885 895 1,259,000
1989/04/04 875 901 875 897 1,938,000
1989/04/03 855 880 855 865 577,000
1989/03/31 843 860 840 855 411,000
1989/03/30 843 843 833 835 171,000
1989/03/29 839 845 835 840 294,000
1989/03/28 831 840 825 829 187,000
1989/03/28 1 -> 1.05 分割
1989/03/27 852 858 850 856 492,000
1989/03/24 861 870 853 860 319,000
1989/03/23 886 890 860 860 316,000
1989/03/22 910 914 879 896 707,000
1989/03/20 880 911 880 906 1,507,000
1989/03/17 879 890 878 880 1,240,000
1989/03/16 870 880 868 871 827,000
1989/03/15 860 870 857 867 240,000
1989/03/14 865 865 855 857 124,000
1989/03/13 869 869 850 855 256,000
1989/03/10 853 867 850 863 330,000
1989/03/09 868 869 850 851 189,000
1989/03/08 870 875 860 869 538,000
1989/03/07 853 875 850 875 675,000
1989/03/06 851 859 845 853 362,000
1989/03/03 845 860 840 841 554,000
1989/03/02 843 845 836 840 342,000
1989/03/01 829 849 825 840 637,000
1989/02/28 824 829 819 824 329,000
1989/02/27 824 825 820 824 194,000
1989/02/23 824 825 820 820 194,000
1989/02/22 821 825 819 824 224,000
1989/02/21 829 829 820 820 66,000
1989/02/20 826 830 820 823 86,000
1989/02/17 829 829 818 819 144,000
1989/02/16 826 826 816 819 152,000
1989/02/15 825 830 820 821 139,000
1989/02/14 825 830 823 824 96,000
1989/02/13 832 832 822 825 154,000
1989/02/10 830 838 823 830 146,000
1989/02/09 824 826 820 823 129,000
1989/02/08 820 829 817 817 184,000
1989/02/07 830 830 810 816 213,000
1989/02/06 835 841 830 830 156,000
1989/02/03 845 850 835 835 195,000
1989/02/02 850 850 836 844 185,000
1989/02/01 860 865 846 848 223,000
1989/01/31 872 872 854 860 361,000
1989/01/30 876 878 867 871 382,000
1989/01/28 870 875 854 866 353,000
1989/01/27 878 880 868 868 736,000
1989/01/26 870 874 859 874 831,000
1989/01/25 850 862 841 862 956,000
1989/01/24 850 850 837 840 381,000
1989/01/23 851 851 836 841 532,000
1989/01/20 820 848 813 845 856,000
1989/01/19 815 818 805 810 203,000
1989/01/18 813 823 805 820 298,000
1989/01/17 813 813 803 809 237,000
1989/01/13 820 825 803 803 584,000
1989/01/12 794 827 780 813 841,000
1989/01/11 767 789 767 788 307,000
1989/01/10 752 770 752 760 141,000
1989/01/09 740 784 740 770 145,000
1989/01/06 740 740 730 740 102,000
1989/01/05 742 743 732 743 60,000
1989/01/04 742 742 742 742 73,000

このページの先頭へ