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 |
|---|---|---|---|---|---|
| 1996/12/30 | 310 | 314 | 310 | 313 | 57,000 |
| 1996/12/27 | 313 | 315 | 311 | 314 | 22,000 |
| 1996/12/26 | 313 | 313 | 311 | 311 | 122,000 |
| 1996/12/25 | 312 | 315 | 312 | 314 | 102,000 |
| 1996/12/24 | 325 | 325 | 311 | 312 | 103,000 |
| 1996/12/20 | 331 | 331 | 324 | 324 | 159,000 |
| 1996/12/19 | 337 | 337 | 330 | 330 | 237,000 |
| 1996/12/18 | 340 | 343 | 340 | 340 | 170,000 |
| 1996/12/17 | 340 | 340 | 336 | 339 | 84,000 |
| 1996/12/16 | 340 | 343 | 338 | 338 | 32,000 |
| 1996/12/13 | 331 | 344 | 331 | 338 | 160,000 |
| 1996/12/12 | 342 | 342 | 335 | 339 | 97,000 |
| 1996/12/11 | 345 | 345 | 337 | 337 | 68,000 |
| 1996/12/10 | 348 | 348 | 338 | 338 | 92,000 |
| 1996/12/09 | 338 | 343 | 335 | 338 | 76,000 |
| 1996/12/06 | 339 | 345 | 335 | 338 | 139,000 |
| 1996/12/05 | 335 | 340 | 331 | 340 | 148,000 |
| 1996/12/04 | 346 | 346 | 338 | 340 | 111,000 |
| 1996/12/03 | 351 | 351 | 341 | 341 | 76,000 |
| 1996/12/02 | 347 | 347 | 346 | 346 | 51,000 |
| 1996/11/29 | 348 | 350 | 345 | 345 | 267,000 |
| 1996/11/28 | 356 | 356 | 345 | 351 | 254,000 |
| 1996/11/27 | 363 | 363 | 355 | 357 | 156,000 |
| 1996/11/26 | 368 | 368 | 359 | 360 | 138,000 |
| 1996/11/25 | 364 | 369 | 363 | 365 | 83,000 |
| 1996/11/22 | 365 | 369 | 360 | 369 | 115,000 |
| 1996/11/21 | 370 | 370 | 366 | 369 | 78,000 |
| 1996/11/20 | 374 | 375 | 367 | 370 | 79,000 |
| 1996/11/19 | 370 | 373 | 365 | 370 | 70,000 |
| 1996/11/18 | 373 | 375 | 370 | 370 | 19,000 |
| 1996/11/15 | 375 | 380 | 370 | 373 | 54,000 |
| 1996/11/14 | 385 | 385 | 375 | 380 | 48,000 |
| 1996/11/13 | 381 | 385 | 380 | 380 | 27,000 |
| 1996/11/12 | 383 | 383 | 380 | 381 | 64,000 |
| 1996/11/11 | 384 | 385 | 382 | 382 | 43,000 |
| 1996/11/08 | 371 | 385 | 370 | 383 | 141,000 |
| 1996/11/07 | 380 | 380 | 371 | 371 | 53,000 |
| 1996/11/06 | 371 | 389 | 370 | 389 | 89,000 |
| 1996/11/05 | 379 | 380 | 372 | 372 | 25,000 |
| 1996/11/01 | 375 | 380 | 370 | 380 | 81,000 |
| 1996/10/31 | 380 | 381 | 375 | 375 | 66,000 |
| 1996/10/30 | 390 | 391 | 380 | 390 | 44,000 |
| 1996/10/29 | 390 | 393 | 388 | 393 | 28,000 |
| 1996/10/28 | 387 | 393 | 385 | 392 | 16,000 |
| 1996/10/25 | 387 | 387 | 385 | 387 | 69,000 |
| 1996/10/24 | 390 | 395 | 390 | 390 | 41,000 |
| 1996/10/23 | 391 | 399 | 390 | 391 | 57,000 |
| 1996/10/22 | 392 | 393 | 391 | 391 | 25,000 |
| 1996/10/21 | 393 | 393 | 390 | 391 | 29,000 |
| 1996/10/18 | 398 | 410 | 390 | 398 | 61,000 |
| 1996/10/17 | 388 | 390 | 386 | 390 | 40,000 |
| 1996/10/16 | 387 | 393 | 386 | 386 | 98,000 |
| 1996/10/15 | 385 | 390 | 385 | 387 | 67,000 |
| 1996/10/14 | 390 | 393 | 385 | 385 | 30,000 |
| 1996/10/11 | 386 | 387 | 385 | 385 | 57,000 |
| 1996/10/09 | 386 | 387 | 385 | 385 | 69,000 |
| 1996/10/08 | 386 | 390 | 386 | 387 | 44,000 |
| 1996/10/07 | 391 | 391 | 385 | 385 | 20,000 |
| 1996/10/04 | 386 | 390 | 385 | 386 | 82,000 |
| 1996/10/03 | 396 | 400 | 391 | 391 | 79,000 |
| 1996/10/02 | 409 | 409 | 395 | 400 | 62,000 |
| 1996/10/01 | 395 | 403 | 395 | 400 | 26,000 |
| 1996/09/30 | 412 | 412 | 398 | 398 | 39,000 |
| 1996/09/27 | 410 | 410 | 400 | 402 | 88,000 |
| 1996/09/26 | 400 | 414 | 400 | 400 | 54,000 |
| 1996/09/25 | 393 | 401 | 390 | 395 | 57,000 |
| 1996/09/24 | 397 | 398 | 393 | 393 | 52,000 |
| 1996/09/20 | 403 | 404 | 400 | 404 | 30,000 |
| 1996/09/19 | 405 | 406 | 399 | 400 | 37,000 |
| 1996/09/18 | 412 | 415 | 406 | 406 | 67,000 |
| 1996/09/17 | 410 | 418 | 410 | 415 | 37,000 |
| 1996/09/13 | 400 | 408 | 400 | 408 | 66,000 |
| 1996/09/12 | 400 | 406 | 399 | 406 | 72,000 |
| 1996/09/11 | 408 | 408 | 402 | 402 | 50,000 |
| 1996/09/10 | 402 | 405 | 401 | 402 | 81,000 |
| 1996/09/09 | 397 | 401 | 397 | 400 | 115,000 |
| 1996/09/06 | 395 | 400 | 395 | 397 | 99,000 |
| 1996/09/05 | 392 | 402 | 392 | 393 | 74,000 |
| 1996/09/04 | 392 | 397 | 390 | 392 | 56,000 |
| 1996/09/03 | 396 | 396 | 392 | 395 | 38,000 |
| 1996/09/02 | 397 | 397 | 392 | 395 | 17,000 |
| 1996/08/30 | 398 | 398 | 392 | 395 | 50,000 |
| 1996/08/29 | 400 | 400 | 395 | 395 | 61,000 |
| 1996/08/28 | 405 | 411 | 405 | 405 | 58,000 |
| 1996/08/27 | 407 | 415 | 407 | 410 | 27,000 |
| 1996/08/26 | 411 | 411 | 406 | 406 | 64,000 |
| 1996/08/23 | 415 | 415 | 410 | 411 | 71,000 |
| 1996/08/22 | 416 | 417 | 410 | 411 | 56,000 |
| 1996/08/21 | 410 | 415 | 410 | 412 | 44,000 |
| 1996/08/20 | 417 | 417 | 406 | 415 | 58,000 |
| 1996/08/19 | 405 | 405 | 402 | 402 | 38,000 |
| 1996/08/16 | 410 | 410 | 402 | 402 | 50,000 |
| 1996/08/15 | 405 | 405 | 400 | 401 | 57,000 |
| 1996/08/14 | 394 | 400 | 394 | 400 | 68,000 |
| 1996/08/13 | 388 | 400 | 388 | 399 | 68,000 |
| 1996/08/12 | 390 | 390 | 386 | 388 | 82,000 |
| 1996/08/09 | 393 | 393 | 390 | 390 | 91,000 |
| 1996/08/08 | 391 | 396 | 390 | 393 | 94,000 |
| 1996/08/07 | 399 | 399 | 390 | 391 | 340,000 |
| 1996/08/06 | 408 | 408 | 399 | 399 | 218,000 |
| 1996/08/05 | 414 | 416 | 410 | 410 | 65,000 |
| 1996/08/02 | 413 | 414 | 409 | 409 | 69,000 |
| 1996/08/01 | 408 | 409 | 400 | 408 | 154,000 |
| 1996/07/31 | 409 | 410 | 407 | 407 | 143,000 |
| 1996/07/30 | 413 | 413 | 409 | 409 | 203,000 |
| 1996/07/29 | 423 | 423 | 405 | 405 | 217,000 |
| 1996/07/26 | 423 | 430 | 417 | 418 | 63,000 |
| 1996/07/25 | 420 | 422 | 410 | 422 | 219,000 |
| 1996/07/24 | 431 | 431 | 420 | 420 | 338,000 |
| 1996/07/23 | 427 | 430 | 426 | 426 | 87,000 |
| 1996/07/22 | 434 | 434 | 431 | 431 | 768,000 |
| 1996/07/19 | 435 | 439 | 435 | 438 | 32,000 |
| 1996/07/18 | 439 | 440 | 433 | 433 | 40,000 |
| 1996/07/17 | 439 | 440 | 437 | 438 | 67,000 |
| 1996/07/16 | 436 | 438 | 431 | 434 | 96,000 |
| 1996/07/15 | 442 | 442 | 436 | 440 | 63,000 |
| 1996/07/12 | 445 | 445 | 436 | 440 | 74,000 |
| 1996/07/11 | 445 | 445 | 440 | 440 | 51,000 |
| 1996/07/10 | 443 | 445 | 440 | 442 | 62,000 |
| 1996/07/09 | 444 | 448 | 444 | 445 | 43,000 |
| 1996/07/08 | 436 | 444 | 436 | 439 | 84,000 |
| 1996/07/05 | 451 | 452 | 445 | 446 | 76,000 |
| 1996/07/04 | 461 | 461 | 450 | 450 | 69,000 |
| 1996/07/03 | 456 | 460 | 455 | 457 | 50,000 |
| 1996/07/02 | 467 | 467 | 455 | 455 | 91,000 |
| 1996/07/01 | 462 | 462 | 455 | 457 | 44,000 |
| 1996/06/28 | 461 | 462 | 456 | 462 | 34,000 |
| 1996/06/27 | 466 | 466 | 455 | 456 | 47,000 |
| 1996/06/26 | 461 | 468 | 460 | 463 | 111,000 |
| 1996/06/25 | 467 | 469 | 460 | 467 | 114,000 |
| 1996/06/24 | 470 | 470 | 460 | 462 | 64,000 |
| 1996/06/21 | 456 | 460 | 450 | 455 | 93,000 |
| 1996/06/20 | 460 | 460 | 454 | 454 | 67,000 |
| 1996/06/19 | 464 | 464 | 452 | 452 | 86,000 |
| 1996/06/18 | 457 | 460 | 456 | 459 | 126,000 |
| 1996/06/17 | 476 | 476 | 463 | 467 | 163,000 |
| 1996/06/14 | 462 | 465 | 454 | 456 | 224,000 |
| 1996/06/13 | 465 | 465 | 452 | 462 | 114,000 |
| 1996/06/12 | 463 | 470 | 460 | 465 | 134,000 |
| 1996/06/11 | 455 | 468 | 455 | 468 | 236,000 |
| 1996/06/10 | 445 | 455 | 441 | 441 | 184,000 |
| 1996/06/07 | 465 | 465 | 445 | 450 | 200,000 |
| 1996/06/06 | 470 | 475 | 465 | 465 | 113,000 |
| 1996/06/05 | 483 | 484 | 466 | 467 | 152,000 |
| 1996/06/04 | 463 | 480 | 463 | 479 | 241,000 |
| 1996/06/03 | 481 | 494 | 460 | 461 | 378,000 |
| 1996/05/31 | 486 | 490 | 475 | 475 | 301,000 |
| 1996/05/30 | 499 | 500 | 479 | 485 | 594,000 |
| 1996/05/29 | 467 | 505 | 467 | 500 | 2,478,000 |
| 1996/05/28 | 471 | 471 | 461 | 462 | 142,000 |
| 1996/05/27 | 475 | 479 | 461 | 470 | 250,000 |
| 1996/05/24 | 465 | 486 | 465 | 479 | 946,000 |
| 1996/05/23 | 473 | 473 | 458 | 465 | 120,000 |
| 1996/05/22 | 475 | 478 | 461 | 468 | 253,000 |
| 1996/05/21 | 449 | 484 | 449 | 478 | 674,000 |
| 1996/05/20 | 450 | 459 | 448 | 459 | 150,000 |
| 1996/05/17 | 457 | 460 | 455 | 455 | 102,000 |
| 1996/05/16 | 460 | 464 | 455 | 455 | 156,000 |
| 1996/05/15 | 443 | 457 | 443 | 457 | 154,000 |
| 1996/05/14 | 446 | 446 | 440 | 444 | 96,000 |
| 1996/05/13 | 454 | 459 | 446 | 446 | 90,000 |
| 1996/05/10 | 450 | 458 | 450 | 450 | 165,000 |
| 1996/05/09 | 456 | 460 | 451 | 455 | 147,000 |
| 1996/05/08 | 455 | 460 | 452 | 460 | 138,000 |
| 1996/05/07 | 456 | 460 | 453 | 457 | 75,000 |
| 1996/05/02 | 464 | 464 | 456 | 456 | 103,000 |
| 1996/05/01 | 464 | 464 | 460 | 463 | 133,000 |
| 1996/04/30 | 452 | 465 | 450 | 460 | 173,000 |
| 1996/04/26 | 460 | 469 | 456 | 469 | 117,000 |
| 1996/04/25 | 453 | 460 | 453 | 460 | 140,000 |
| 1996/04/24 | 455 | 460 | 451 | 456 | 115,000 |
| 1996/04/23 | 470 | 470 | 458 | 460 | 85,000 |
| 1996/04/22 | 459 | 470 | 459 | 465 | 86,000 |
| 1996/04/19 | 465 | 465 | 460 | 464 | 114,000 |
| 1996/04/18 | 468 | 468 | 458 | 458 | 159,000 |
| 1996/04/17 | 470 | 470 | 464 | 470 | 136,000 |
| 1996/04/16 | 485 | 488 | 470 | 470 | 416,000 |
| 1996/04/15 | 473 | 481 | 464 | 480 | 386,000 |
| 1996/04/12 | 462 | 470 | 460 | 469 | 246,000 |
| 1996/04/11 | 460 | 460 | 457 | 457 | 135,000 |
| 1996/04/10 | 461 | 463 | 456 | 456 | 139,000 |
| 1996/04/09 | 462 | 462 | 455 | 456 | 108,000 |
| 1996/04/08 | 465 | 465 | 457 | 457 | 107,000 |
| 1996/04/05 | 455 | 465 | 455 | 463 | 141,000 |
| 1996/04/04 | 466 | 468 | 455 | 460 | 159,000 |
| 1996/04/03 | 450 | 470 | 450 | 465 | 429,000 |
| 1996/04/02 | 450 | 450 | 444 | 446 | 133,000 |
| 1996/04/01 | 445 | 450 | 441 | 443 | 298,000 |
| 1996/03/29 | 442 | 457 | 442 | 452 | 217,000 |
| 1996/03/28 | 447 | 447 | 439 | 440 | 131,000 |
| 1996/03/27 | 438 | 439 | 435 | 437 | 80,000 |
| 1996/03/26 | 438 | 440 | 430 | 435 | 227,000 |
| 1996/03/25 | 430 | 442 | 430 | 435 | 67,000 |
| 1996/03/22 | 435 | 440 | 433 | 440 | 136,000 |
| 1996/03/21 | 430 | 436 | 430 | 435 | 165,000 |
| 1996/03/19 | 422 | 435 | 422 | 435 | 100,000 |
| 1996/03/18 | 432 | 433 | 420 | 420 | 72,000 |
| 1996/03/15 | 430 | 436 | 424 | 434 | 94,000 |
| 1996/03/14 | 426 | 433 | 421 | 433 | 268,000 |
| 1996/03/13 | 408 | 420 | 407 | 420 | 286,000 |
| 1996/03/12 | 411 | 413 | 410 | 411 | 98,000 |
| 1996/03/11 | 406 | 411 | 406 | 411 | 274,000 |
| 1996/03/08 | 414 | 416 | 412 | 416 | 213,000 |
| 1996/03/07 | 416 | 420 | 415 | 419 | 139,000 |
| 1996/03/06 | 421 | 424 | 415 | 420 | 243,000 |
| 1996/03/05 | 423 | 425 | 420 | 425 | 162,000 |
| 1996/03/04 | 430 | 431 | 420 | 425 | 133,000 |
| 1996/03/01 | 436 | 442 | 432 | 432 | 75,000 |
| 1996/02/29 | 435 | 448 | 435 | 448 | 105,000 |
| 1996/02/28 | 428 | 435 | 428 | 434 | 39,000 |
| 1996/02/27 | 435 | 438 | 428 | 428 | 103,000 |
| 1996/02/26 | 436 | 440 | 435 | 435 | 64,000 |
| 1996/02/23 | 442 | 442 | 435 | 436 | 80,000 |
| 1996/02/22 | 442 | 445 | 433 | 433 | 196,000 |
| 1996/02/21 | 443 | 449 | 440 | 440 | 90,000 |
| 1996/02/20 | 448 | 450 | 440 | 442 | 76,000 |
| 1996/02/19 | 441 | 452 | 440 | 450 | 110,000 |
| 1996/02/16 | 446 | 453 | 435 | 443 | 237,000 |
| 1996/02/15 | 455 | 466 | 451 | 451 | 109,000 |
| 1996/02/14 | 455 | 459 | 453 | 459 | 168,000 |
| 1996/02/13 | 470 | 475 | 451 | 451 | 148,000 |
| 1996/02/09 | 479 | 479 | 465 | 465 | 187,000 |
| 1996/02/08 | 489 | 493 | 480 | 484 | 441,000 |
| 1996/02/07 | 499 | 514 | 490 | 490 | 2,867,000 |
| 1996/02/06 | 461 | 493 | 461 | 481 | 1,626,000 |
| 1996/02/05 | 465 | 470 | 460 | 460 | 325,000 |
| 1996/02/02 | 470 | 476 | 460 | 460 | 750,000 |
| 1996/02/01 | 455 | 480 | 452 | 470 | 1,225,000 |
| 1996/01/31 | 459 | 460 | 451 | 451 | 366,000 |
| 1996/01/30 | 474 | 474 | 453 | 454 | 2,271,000 |
| 1996/01/29 | 435 | 461 | 432 | 459 | 1,342,000 |
| 1996/01/26 | 425 | 425 | 417 | 422 | 181,000 |
| 1996/01/25 | 429 | 430 | 420 | 420 | 206,000 |
| 1996/01/24 | 420 | 420 | 413 | 420 | 358,000 |
| 1996/01/23 | 424 | 425 | 417 | 417 | 145,000 |
| 1996/01/22 | 430 | 430 | 416 | 416 | 119,000 |
| 1996/01/19 | 420 | 430 | 411 | 429 | 257,000 |
| 1996/01/18 | 431 | 432 | 416 | 420 | 241,000 |
| 1996/01/17 | 445 | 445 | 435 | 435 | 419,000 |
| 1996/01/16 | 445 | 452 | 435 | 440 | 781,000 |
| 1996/01/12 | 451 | 459 | 437 | 442 | 2,180,000 |
| 1996/01/11 | 423 | 431 | 418 | 431 | 733,000 |
| 1996/01/10 | 412 | 432 | 410 | 419 | 2,230,000 |
| 1996/01/09 | 403 | 408 | 402 | 407 | 462,000 |
| 1996/01/08 | 405 | 405 | 401 | 403 | 197,000 |
| 1996/01/05 | 407 | 407 | 398 | 400 | 258,000 |
| 1996/01/04 | 403 | 406 | 403 | 405 | 142,000 |