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 |
---|---|---|---|---|---|
1993/12/30 | 390 | 400 | 390 | 400 | 9,000 |
1993/12/29 | 390 | 395 | 390 | 395 | 44,000 |
1993/12/28 | 391 | 396 | 385 | 390 | 35,000 |
1993/12/27 | 405 | 405 | 390 | 390 | 103,000 |
1993/12/24 | 410 | 410 | 405 | 405 | 54,000 |
1993/12/22 | 398 | 406 | 398 | 405 | 290,000 |
1993/12/21 | 401 | 405 | 396 | 405 | 19,000 |
1993/12/20 | 414 | 414 | 396 | 396 | 83,000 |
1993/12/17 | 409 | 409 | 404 | 405 | 48,000 |
1993/12/16 | 411 | 414 | 402 | 405 | 43,000 |
1993/12/15 | 396 | 405 | 396 | 405 | 40,000 |
1993/12/14 | 401 | 405 | 395 | 395 | 48,000 |
1993/12/13 | 396 | 398 | 395 | 396 | 22,000 |
1993/12/10 | 392 | 399 | 391 | 395 | 101,000 |
1993/12/09 | 379 | 394 | 379 | 394 | 31,000 |
1993/12/08 | 381 | 381 | 370 | 378 | 65,000 |
1993/12/07 | 380 | 389 | 380 | 385 | 44,000 |
1993/12/06 | 389 | 393 | 385 | 389 | 38,000 |
1993/12/03 | 398 | 400 | 398 | 398 | 108,000 |
1993/12/02 | 396 | 419 | 396 | 410 | 187,000 |
1993/12/01 | 384 | 406 | 384 | 400 | 201,000 |
1993/11/30 | 367 | 384 | 361 | 384 | 173,000 |
1993/11/29 | 380 | 380 | 350 | 367 | 127,000 |
1993/11/26 | 400 | 400 | 380 | 380 | 202,000 |
1993/11/25 | 400 | 404 | 398 | 400 | 78,000 |
1993/11/24 | 406 | 410 | 400 | 400 | 113,000 |
1993/11/22 | 415 | 420 | 410 | 411 | 49,000 |
1993/11/19 | 430 | 434 | 430 | 430 | 86,000 |
1993/11/18 | 427 | 435 | 427 | 430 | 182,000 |
1993/11/17 | 431 | 433 | 425 | 425 | 54,000 |
1993/11/16 | 429 | 432 | 425 | 425 | 57,000 |
1993/11/15 | 435 | 435 | 427 | 432 | 67,000 |
1993/11/12 | 423 | 440 | 422 | 430 | 61,000 |
1993/11/11 | 408 | 425 | 408 | 418 | 107,000 |
1993/11/10 | 410 | 418 | 408 | 413 | 130,000 |
1993/11/09 | 424 | 425 | 422 | 423 | 136,000 |
1993/11/08 | 424 | 425 | 419 | 423 | 172,000 |
1993/11/05 | 434 | 435 | 420 | 423 | 129,000 |
1993/11/04 | 447 | 447 | 434 | 434 | 180,000 |
1993/11/02 | 447 | 448 | 441 | 447 | 49,000 |
1993/11/01 | 449 | 449 | 446 | 448 | 31,000 |
1993/10/29 | 443 | 448 | 440 | 445 | 62,000 |
1993/10/28 | 451 | 460 | 440 | 440 | 89,000 |
1993/10/27 | 455 | 465 | 450 | 460 | 81,000 |
1993/10/26 | 461 | 468 | 460 | 460 | 75,000 |
1993/10/25 | 479 | 479 | 460 | 460 | 67,000 |
1993/10/22 | 479 | 479 | 475 | 479 | 52,000 |
1993/10/21 | 482 | 482 | 479 | 479 | 53,000 |
1993/10/20 | 477 | 482 | 477 | 482 | 52,000 |
1993/10/19 | 485 | 485 | 481 | 482 | 40,000 |
1993/10/18 | 490 | 500 | 485 | 485 | 34,000 |
1993/10/15 | 495 | 500 | 490 | 490 | 58,000 |
1993/10/14 | 491 | 495 | 490 | 494 | 40,000 |
1993/10/13 | 500 | 501 | 490 | 491 | 41,000 |
1993/10/12 | 507 | 507 | 500 | 500 | 15,000 |
1993/10/08 | 506 | 518 | 505 | 506 | 58,000 |
1993/10/07 | 504 | 510 | 503 | 505 | 36,000 |
1993/10/06 | 505 | 510 | 504 | 504 | 138,000 |
1993/10/05 | 505 | 510 | 505 | 505 | 32,000 |
1993/10/04 | 507 | 507 | 500 | 501 | 59,000 |
1993/10/01 | 520 | 520 | 505 | 505 | 83,000 |
1993/09/30 | 492 | 509 | 492 | 503 | 102,000 |
1993/09/29 | 492 | 496 | 490 | 491 | 87,000 |
1993/09/28 | 505 | 506 | 496 | 496 | 209,000 |
1993/09/27 | 511 | 519 | 501 | 501 | 31,000 |
1993/09/24 | 514 | 520 | 510 | 520 | 69,000 |
1993/09/22 | 530 | 530 | 515 | 524 | 67,000 |
1993/09/21 | 536 | 545 | 535 | 535 | 39,000 |
1993/09/20 | 554 | 554 | 536 | 536 | 30,000 |
1993/09/17 | 546 | 546 | 535 | 545 | 133,000 |
1993/09/16 | 550 | 550 | 535 | 540 | 17,000 |
1993/09/14 | 554 | 554 | 546 | 550 | 102,000 |
1993/09/13 | 531 | 550 | 531 | 550 | 98,000 |
1993/09/10 | 529 | 540 | 529 | 540 | 61,000 |
1993/09/09 | 535 | 543 | 535 | 540 | 80,000 |
1993/09/08 | 543 | 544 | 535 | 544 | 70,000 |
1993/09/07 | 539 | 544 | 539 | 544 | 35,000 |
1993/09/06 | 544 | 544 | 535 | 544 | 81,000 |
1993/09/03 | 541 | 547 | 541 | 545 | 105,000 |
1993/09/02 | 548 | 548 | 535 | 535 | 41,000 |
1993/09/01 | 558 | 558 | 547 | 550 | 56,000 |
1993/08/31 | 559 | 559 | 545 | 556 | 94,000 |
1993/08/30 | 558 | 560 | 540 | 559 | 66,000 |
1993/08/27 | 555 | 555 | 549 | 555 | 141,000 |
1993/08/26 | 535 | 549 | 535 | 549 | 56,000 |
1993/08/25 | 540 | 540 | 535 | 535 | 98,000 |
1993/08/24 | 544 | 548 | 541 | 541 | 51,000 |
1993/08/23 | 546 | 550 | 543 | 546 | 46,000 |
1993/08/20 | 550 | 552 | 545 | 552 | 120,000 |
1993/08/19 | 535 | 550 | 535 | 550 | 163,000 |
1993/08/18 | 540 | 540 | 537 | 538 | 71,000 |
1993/08/17 | 554 | 554 | 540 | 541 | 57,000 |
1993/08/16 | 542 | 547 | 535 | 547 | 47,000 |
1993/08/13 | 538 | 543 | 533 | 540 | 84,000 |
1993/08/12 | 533 | 539 | 533 | 533 | 43,000 |
1993/08/11 | 525 | 535 | 520 | 530 | 54,000 |
1993/08/10 | 523 | 530 | 523 | 525 | 25,000 |
1993/08/09 | 525 | 528 | 520 | 521 | 18,000 |
1993/08/06 | 531 | 531 | 520 | 520 | 20,000 |
1993/08/05 | 526 | 526 | 526 | 526 | 83,000 |
1993/08/04 | 523 | 526 | 518 | 526 | 41,000 |
1993/08/03 | 528 | 530 | 523 | 523 | 56,000 |
1993/08/02 | 523 | 530 | 523 | 528 | 56,000 |
1993/07/30 | 533 | 533 | 530 | 533 | 92,000 |
1993/07/29 | 520 | 535 | 520 | 535 | 51,000 |
1993/07/28 | 529 | 530 | 520 | 525 | 43,000 |
1993/07/27 | 522 | 531 | 519 | 530 | 49,000 |
1993/07/26 | 522 | 523 | 519 | 522 | 54,000 |
1993/07/23 | 525 | 525 | 516 | 522 | 73,000 |
1993/07/22 | 520 | 525 | 518 | 525 | 33,000 |
1993/07/21 | 525 | 527 | 520 | 520 | 73,000 |
1993/07/20 | 527 | 530 | 522 | 527 | 25,000 |
1993/07/19 | 535 | 541 | 530 | 537 | 88,000 |
1993/07/16 | 531 | 540 | 530 | 540 | 47,000 |
1993/07/15 | 529 | 533 | 529 | 529 | 70,000 |
1993/07/14 | 528 | 530 | 525 | 529 | 64,000 |
1993/07/13 | 515 | 525 | 515 | 518 | 44,000 |
1993/07/12 | 523 | 524 | 523 | 523 | 20,000 |
1993/07/09 | 517 | 525 | 517 | 525 | 29,000 |
1993/07/08 | 535 | 535 | 517 | 517 | 65,000 |
1993/07/07 | 525 | 532 | 520 | 527 | 43,000 |
1993/07/06 | 511 | 529 | 511 | 525 | 82,000 |
1993/07/05 | 526 | 531 | 520 | 520 | 59,000 |
1993/07/02 | 539 | 540 | 520 | 526 | 130,000 |
1993/07/01 | 525 | 538 | 524 | 538 | 72,000 |
1993/06/30 | 521 | 524 | 510 | 524 | 66,000 |
1993/06/29 | 522 | 524 | 520 | 520 | 47,000 |
1993/06/28 | 525 | 528 | 520 | 522 | 43,000 |
1993/06/25 | 526 | 530 | 520 | 525 | 57,000 |
1993/06/24 | 528 | 530 | 521 | 525 | 30,000 |
1993/06/23 | 521 | 530 | 513 | 525 | 74,000 |
1993/06/22 | 502 | 520 | 502 | 520 | 95,000 |
1993/06/21 | 519 | 519 | 501 | 502 | 126,000 |
1993/06/18 | 539 | 545 | 525 | 535 | 104,000 |
1993/06/17 | 540 | 540 | 525 | 530 | 141,000 |
1993/06/16 | 532 | 535 | 522 | 530 | 186,000 |
1993/06/15 | 560 | 560 | 531 | 535 | 292,000 |
1993/06/14 | 570 | 573 | 560 | 560 | 141,000 |
1993/06/11 | 575 | 575 | 566 | 573 | 182,000 |
1993/06/10 | 570 | 570 | 562 | 565 | 196,000 |
1993/06/08 | 564 | 577 | 560 | 563 | 208,000 |
1993/06/07 | 575 | 576 | 566 | 566 | 210,000 |
1993/06/04 | 580 | 583 | 575 | 575 | 458,000 |
1993/06/03 | 568 | 580 | 568 | 576 | 568,000 |
1993/06/02 | 579 | 580 | 565 | 566 | 682,000 |
1993/06/01 | 552 | 574 | 548 | 570 | 751,000 |
1993/05/31 | 550 | 550 | 540 | 547 | 241,000 |
1993/05/28 | 549 | 555 | 546 | 550 | 673,000 |
1993/05/27 | 537 | 543 | 530 | 540 | 539,000 |
1993/05/26 | 524 | 530 | 523 | 527 | 284,000 |
1993/05/25 | 510 | 522 | 510 | 522 | 144,000 |
1993/05/24 | 504 | 514 | 504 | 513 | 125,000 |
1993/05/21 | 503 | 514 | 503 | 514 | 105,000 |
1993/05/20 | 510 | 510 | 505 | 506 | 144,000 |
1993/05/19 | 503 | 514 | 500 | 510 | 186,000 |
1993/05/18 | 506 | 507 | 495 | 500 | 152,000 |
1993/05/17 | 510 | 514 | 505 | 505 | 107,000 |
1993/05/14 | 506 | 506 | 501 | 506 | 110,000 |
1993/05/13 | 512 | 513 | 506 | 506 | 157,000 |
1993/05/12 | 520 | 520 | 512 | 512 | 234,000 |
1993/05/11 | 528 | 533 | 520 | 520 | 317,000 |
1993/05/10 | 520 | 520 | 511 | 520 | 234,000 |
1993/05/07 | 501 | 514 | 501 | 510 | 320,000 |
1993/05/06 | 503 | 509 | 500 | 500 | 268,000 |
1993/04/30 | 487 | 502 | 487 | 502 | 302,000 |
1993/04/28 | 495 | 497 | 490 | 491 | 272,000 |
1993/04/27 | 475 | 499 | 475 | 490 | 103,000 |
1993/04/26 | 481 | 485 | 480 | 480 | 53,000 |
1993/04/23 | 490 | 490 | 480 | 480 | 111,000 |
1993/04/22 | 490 | 505 | 480 | 490 | 395,000 |
1993/04/21 | 491 | 495 | 485 | 485 | 131,000 |
1993/04/20 | 486 | 495 | 485 | 495 | 189,000 |
1993/04/19 | 489 | 489 | 480 | 485 | 126,000 |
1993/04/16 | 485 | 495 | 483 | 490 | 403,000 |
1993/04/15 | 482 | 484 | 470 | 482 | 154,000 |
1993/04/14 | 485 | 485 | 479 | 480 | 251,000 |
1993/04/13 | 475 | 484 | 471 | 483 | 200,000 |
1993/04/12 | 465 | 469 | 464 | 469 | 149,000 |
1993/04/09 | 479 | 483 | 465 | 465 | 159,000 |
1993/04/08 | 480 | 485 | 475 | 484 | 386,000 |
1993/04/07 | 469 | 475 | 465 | 475 | 170,000 |
1993/04/06 | 470 | 480 | 468 | 470 | 383,000 |
1993/04/05 | 460 | 470 | 457 | 468 | 448,000 |
1993/04/02 | 442 | 459 | 442 | 455 | 254,000 |
1993/04/01 | 445 | 450 | 439 | 442 | 102,000 |
1993/03/31 | 446 | 452 | 445 | 445 | 158,000 |
1993/03/30 | 456 | 456 | 445 | 445 | 193,000 |
1993/03/29 | 438 | 456 | 438 | 456 | 116,000 |
1993/03/26 | 433 | 440 | 432 | 435 | 73,000 |
1993/03/25 | 435 | 440 | 430 | 431 | 102,000 |
1993/03/24 | 436 | 440 | 433 | 437 | 85,000 |
1993/03/23 | 440 | 440 | 435 | 437 | 52,000 |
1993/03/22 | 443 | 446 | 436 | 440 | 114,000 |
1993/03/19 | 454 | 454 | 443 | 443 | 198,000 |
1993/03/18 | 440 | 453 | 440 | 450 | 264,000 |
1993/03/17 | 441 | 443 | 435 | 437 | 62,000 |
1993/03/16 | 445 | 445 | 433 | 442 | 245,000 |
1993/03/15 | 430 | 440 | 426 | 440 | 208,000 |
1993/03/12 | 421 | 430 | 421 | 426 | 225,000 |
1993/03/11 | 410 | 420 | 410 | 419 | 117,000 |
1993/03/10 | 416 | 420 | 408 | 408 | 185,000 |
1993/03/09 | 410 | 425 | 410 | 421 | 296,000 |
1993/03/08 | 395 | 409 | 395 | 407 | 172,000 |
1993/03/05 | 398 | 398 | 395 | 396 | 75,000 |
1993/03/04 | 402 | 402 | 398 | 400 | 76,000 |
1993/03/03 | 401 | 403 | 400 | 402 | 161,000 |
1993/03/02 | 400 | 403 | 399 | 399 | 132,000 |
1993/03/01 | 406 | 406 | 401 | 405 | 100,000 |
1993/02/26 | 402 | 405 | 401 | 405 | 46,000 |
1993/02/25 | 405 | 405 | 401 | 401 | 109,000 |
1993/02/24 | 410 | 410 | 405 | 405 | 87,000 |
1993/02/23 | 408 | 408 | 405 | 406 | 96,000 |
1993/02/22 | 413 | 413 | 403 | 403 | 51,000 |
1993/02/19 | 411 | 411 | 407 | 408 | 84,000 |
1993/02/18 | 412 | 412 | 406 | 406 | 89,000 |
1993/02/17 | 406 | 406 | 404 | 404 | 70,000 |
1993/02/16 | 410 | 410 | 408 | 408 | 39,000 |
1993/02/15 | 404 | 411 | 404 | 408 | 72,000 |
1993/02/12 | 410 | 410 | 406 | 407 | 45,000 |
1993/02/10 | 407 | 414 | 407 | 407 | 55,000 |
1993/02/09 | 414 | 414 | 410 | 410 | 91,000 |
1993/02/08 | 426 | 426 | 416 | 416 | 48,000 |
1993/02/05 | 420 | 423 | 419 | 421 | 71,000 |
1993/02/04 | 420 | 420 | 416 | 420 | 52,000 |
1993/02/03 | 411 | 422 | 411 | 422 | 84,000 |
1993/02/02 | 419 | 420 | 410 | 410 | 30,000 |
1993/02/01 | 420 | 424 | 411 | 416 | 34,000 |
1993/01/29 | 420 | 422 | 420 | 420 | 65,000 |
1993/01/28 | 410 | 420 | 405 | 420 | 58,000 |
1993/01/27 | 410 | 410 | 400 | 401 | 131,000 |
1993/01/26 | 407 | 410 | 401 | 410 | 47,000 |
1993/01/25 | 413 | 413 | 402 | 402 | 50,000 |
1993/01/22 | 409 | 410 | 403 | 408 | 107,000 |
1993/01/21 | 410 | 413 | 405 | 411 | 51,000 |
1993/01/20 | 415 | 415 | 401 | 401 | 108,000 |
1993/01/19 | 414 | 414 | 407 | 414 | 33,000 |
1993/01/18 | 401 | 405 | 400 | 404 | 88,000 |
1993/01/14 | 401 | 401 | 395 | 396 | 133,000 |
1993/01/13 | 416 | 419 | 405 | 405 | 70,000 |
1993/01/12 | 415 | 416 | 415 | 416 | 47,000 |
1993/01/11 | 416 | 416 | 415 | 415 | 34,000 |
1993/01/08 | 421 | 421 | 416 | 416 | 40,000 |
1993/01/07 | 424 | 430 | 418 | 430 | 54,000 |
1993/01/06 | 430 | 430 | 419 | 424 | 26,000 |
1993/01/05 | 422 | 425 | 421 | 425 | 17,000 |
1993/01/04 | 426 | 430 | 425 | 430 | 17,000 |