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
1990/12/28 615 618 612 613 80,000
1990/12/27 625 625 615 625 92,000
1990/12/26 630 630 612 620 157,000
1990/12/25 646 655 625 630 212,000
1990/12/21 655 660 650 655 215,000
1990/12/20 655 670 655 669 170,000
1990/12/19 686 686 652 652 407,000
1990/12/18 650 680 650 666 741,000
1990/12/17 630 645 620 640 91,000
1990/12/14 627 650 627 632 183,000
1990/12/13 645 645 630 637 168,000
1990/12/12 646 661 635 635 205,000
1990/12/11 639 655 635 650 275,000
1990/12/10 640 659 630 659 360,000
1990/12/07 628 653 618 630 562,000
1990/12/06 596 605 580 598 396,000
1990/12/05 600 620 551 566 683,000
1990/12/04 635 635 585 585 846,000
1990/12/03 675 685 633 648 514,000
1990/11/30 651 675 642 665 924,000
1990/11/29 679 709 656 675 1,781,000
1990/11/28 735 748 682 699 3,406,000
1990/11/27 679 747 650 705 3,008,000
1990/11/26 649 715 648 680 2,805,000
1990/11/22 546 645 545 643 1,203,000
1990/11/21 540 550 531 545 105,000
1990/11/20 559 559 543 550 102,000
1990/11/19 580 580 560 560 54,000
1990/11/16 540 560 538 560 147,000
1990/11/15 561 561 540 540 235,000
1990/11/14 594 600 570 570 119,000
1990/11/13 591 591 583 584 118,000
1990/11/09 565 565 541 541 194,000
1990/11/08 590 590 550 575 194,000
1990/11/07 599 599 575 584 177,000
1990/11/06 620 620 600 600 203,000
1990/11/05 620 620 601 605 159,000
1990/11/02 620 620 580 590 187,000
1990/11/01 620 625 600 605 225,000
1990/10/31 620 625 610 610 326,000
1990/10/30 640 640 600 600 269,000
1990/10/29 640 660 638 640 230,000
1990/10/26 620 630 615 630 159,000
1990/10/25 601 625 589 625 117,000
1990/10/24 600 602 570 571 96,000
1990/10/23 615 620 601 602 151,000
1990/10/22 625 626 615 616 107,000
1990/10/19 617 620 608 615 170,000
1990/10/18 580 600 575 598 149,000
1990/10/17 580 590 570 585 52,000
1990/10/16 570 580 565 575 94,000
1990/10/15 554 575 554 560 105,000
1990/10/12 559 566 550 564 180,000
1990/10/11 570 579 570 579 101,000
1990/10/09 580 620 580 620 293,000
1990/10/08 530 580 530 580 71,000
1990/10/05 512 550 512 540 40,000
1990/10/04 511 530 510 510 70,000
1990/10/03 549 569 530 530 149,000
1990/10/02 511 539 505 539 263,000
1990/10/01 490 495 465 466 180,000
1990/09/27 559 569 540 540 150,000
1990/09/26 621 621 599 599 107,000
1990/09/25 660 660 621 621 70,000
1990/09/21 655 663 642 663 125,000
1990/09/20 653 663 653 663 33,000
1990/09/19 702 702 680 690 25,000
1990/09/18 690 692 675 692 104,000
1990/09/17 720 720 692 692 59,000
1990/09/14 747 747 723 740 80,000
1990/09/13 720 747 720 740 80,000
1990/09/12 708 715 706 711 76,000
1990/09/11 729 750 725 748 78,000
1990/09/10 690 718 690 708 45,000
1990/09/07 700 719 700 700 165,000
1990/09/06 725 729 710 720 193,000
1990/09/05 710 715 690 705 238,000
1990/09/04 710 710 701 710 209,000
1990/09/03 710 716 710 710 154,000
1990/08/31 680 720 680 720 128,000
1990/08/30 660 685 656 680 177,000
1990/08/29 645 660 645 655 147,000
1990/08/28 651 670 651 651 97,000
1990/08/27 600 635 600 630 60,000
1990/08/24 580 606 580 590 346,000
1990/08/23 646 650 590 590 231,000
1990/08/22 690 690 660 666 98,000
1990/08/21 710 710 680 690 49,000
1990/08/20 684 714 680 714 49,000
1990/08/17 700 704 686 704 58,000
1990/08/16 720 720 710 711 95,000
1990/08/15 675 720 675 710 142,000
1990/08/14 640 670 640 665 204,000
1990/08/13 680 685 679 679 52,000
1990/08/10 700 705 690 690 379,000
1990/08/09 715 725 710 710 324,000
1990/08/08 700 720 697 715 151,000
1990/08/07 700 710 685 700 197,000
1990/08/06 730 740 730 730 70,000
1990/08/03 800 800 770 780 95,000
1990/08/02 810 811 806 806 159,000
1990/08/01 808 830 808 811 86,000
1990/07/31 800 810 795 800 72,000
1990/07/30 810 813 801 801 98,000
1990/07/27 840 840 821 822 252,000
1990/07/26 825 840 821 830 108,000
1990/07/25 830 835 822 835 111,000
1990/07/24 820 847 820 842 207,000
1990/07/23 860 861 820 830 256,000
1990/07/20 885 895 860 863 645,000
1990/07/19 910 926 900 905 2,184,000
1990/07/18 840 884 832 880 1,348,000
1990/07/17 845 855 830 830 591,000
1990/07/16 822 849 822 840 470,000
1990/07/13 780 820 780 820 192,000
1990/07/12 760 775 757 775 65,000
1990/07/11 749 765 741 742 193,000
1990/07/10 747 757 740 740 221,000
1990/07/09 753 755 746 746 136,000
1990/07/06 755 770 748 750 188,000
1990/07/05 753 755 748 755 237,000
1990/07/04 756 760 753 755 106,000
1990/07/03 753 760 751 753 164,000
1990/07/02 760 765 750 751 194,000
1990/06/29 760 760 751 756 107,000
1990/06/28 760 765 760 765 77,000
1990/06/27 760 770 751 770 67,000
1990/06/26 750 770 750 770 63,000
1990/06/25 783 783 741 750 123,000
1990/06/22 770 780 770 779 107,000
1990/06/21 780 780 770 770 75,000
1990/06/20 795 800 781 781 57,000
1990/06/19 783 800 776 795 200,000
1990/06/18 799 799 781 783 96,000
1990/06/15 813 813 798 799 177,000
1990/06/14 825 825 802 803 155,000
1990/06/13 815 820 805 820 87,000
1990/06/12 808 820 805 805 170,000
1990/06/11 805 830 805 830 103,000
1990/06/08 801 814 800 805 190,000
1990/06/07 816 820 802 810 146,000
1990/06/06 821 830 815 815 131,000
1990/06/05 821 845 815 831 264,000
1990/06/04 825 825 805 811 195,000
1990/06/01 807 814 801 813 155,000
1990/05/31 802 810 802 805 142,000
1990/05/30 810 811 804 810 187,000
1990/05/29 810 815 803 810 204,000
1990/05/28 810 824 800 820 233,000
1990/05/25 801 810 798 810 274,000
1990/05/24 824 824 810 810 130,000
1990/05/23 811 820 810 815 127,000
1990/05/22 800 800 787 787 144,000
1990/05/21 810 815 796 800 62,000
1990/05/18 830 830 810 810 214,000
1990/05/17 815 828 810 827 557,000
1990/05/16 815 817 777 780 622,000
1990/05/15 834 834 795 815 529,000
1990/05/14 848 848 830 830 457,000
1990/05/11 825 825 815 822 248,000
1990/05/10 826 830 815 815 302,000
1990/05/09 830 833 802 806 484,000
1990/05/08 795 849 785 800 720,000
1990/05/07 780 780 765 780 311,000
1990/05/02 719 760 719 759 306,000
1990/05/01 717 717 703 710 142,000
1990/04/27 690 717 690 717 488,000
1990/04/26 675 690 670 670 424,000
1990/04/25 679 680 665 670 183,000
1990/04/24 670 670 655 669 180,000
1990/04/23 695 700 675 680 116,000
1990/04/20 720 720 690 691 190,000
1990/04/19 720 720 720 720 106,000
1990/04/18 645 645 612 630 196,000
1990/04/17 640 648 630 635 265,000
1990/04/16 650 665 650 655 93,000
1990/04/13 690 700 690 690 103,000
1990/04/12 710 710 690 700 85,000
1990/04/11 750 751 720 730 80,000
1990/04/10 730 731 710 720 217,000
1990/04/09 760 760 760 760 114,000
1990/04/06 600 660 597 660 230,000
1990/04/05 537 560 537 560 342,000
1990/04/04 687 687 607 607 305,000
1990/04/03 707 709 707 707 285,000
1990/03/30 825 850 790 850 158,000
1990/03/29 836 839 800 815 109,000
1990/03/28 879 882 865 866 31,000
1990/03/27 871 881 861 881 89,000
1990/03/26 820 840 796 840 171,000
1990/03/23 790 815 785 800 245,000
1990/03/22 830 830 790 790 250,000
1990/03/20 900 910 870 900 139,000
1990/03/19 955 955 900 901 84,000
1990/03/16 961 965 941 945 80,000
1990/03/15 979 980 950 950 192,000
1990/03/14 980 980 964 964 72,000
1990/03/13 995 995 980 985 292,000
1990/03/12 981 996 980 996 136,000
1990/03/09 980 995 980 981 108,000
1990/03/08 975 980 975 980 127,000
1990/03/07 992 992 970 975 54,000
1990/03/06 980 990 980 982 37,000
1990/03/05 1,000 1,000 990 990 84,000
1990/03/02 990 991 980 990 104,000
1990/03/01 1,000 1,000 990 990 105,000
1990/02/28 1,000 1,020 1,000 1,020 175,000
1990/02/27 955 980 950 980 94,000
1990/02/26 1,010 1,010 914 940 166,000
1990/02/23 1,060 1,060 1,010 1,010 157,000
1990/02/22 1,060 1,060 1,030 1,040 113,000
1990/02/21 1,060 1,060 1,030 1,030 171,000
1990/02/20 1,080 1,080 1,050 1,060 109,000
1990/02/19 1,110 1,110 1,070 1,080 89,000
1990/02/16 1,100 1,100 1,070 1,080 193,000
1990/02/15 1,090 1,100 1,070 1,090 184,000
1990/02/14 1,100 1,100 1,080 1,080 79,000
1990/02/13 1,080 1,100 1,070 1,080 106,000
1990/02/09 1,100 1,100 1,070 1,100 96,000
1990/02/08 1,090 1,100 1,070 1,090 224,000
1990/02/07 1,080 1,130 1,050 1,130 1,319,000
1990/02/06 1,110 1,110 1,080 1,090 235,000
1990/02/05 1,070 1,080 1,060 1,080 81,000
1990/02/02 1,060 1,090 1,060 1,080 118,000
1990/02/01 1,060 1,100 1,050 1,090 179,000
1990/01/31 1,080 1,100 1,060 1,090 133,000
1990/01/30 1,090 1,100 1,070 1,100 293,000
1990/01/29 1,030 1,070 1,020 1,050 176,000
1990/01/26 1,030 1,040 1,020 1,030 123,000
1990/01/25 1,030 1,040 1,020 1,030 112,000
1990/01/24 1,030 1,050 1,020 1,020 106,000
1990/01/23 1,050 1,070 1,030 1,030 315,000
1990/01/22 1,030 1,050 1,030 1,050 94,000
1990/01/19 1,030 1,050 1,020 1,050 132,000
1990/01/18 1,070 1,090 1,050 1,050 92,000
1990/01/17 1,030 1,060 1,020 1,050 105,000
1990/01/16 1,010 1,050 1,010 1,020 170,000
1990/01/12 1,070 1,100 1,070 1,070 83,000
1990/01/11 1,110 1,110 1,050 1,090 137,000
1990/01/10 1,080 1,100 1,080 1,080 117,000
1990/01/09 1,090 1,110 1,090 1,090 177,000
1990/01/08 1,090 1,120 1,090 1,110 173,000
1990/01/05 1,120 1,120 1,080 1,080 234,000
1990/01/04 1,110 1,130 1,110 1,110 76,000

このページの先頭へ