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
2002/12/30 45 45 44 44 50,000
2002/12/27 43 45 43 45 120,000
2002/12/26 43 44 43 43 62,000
2002/12/25 44 44 42 42 125,000
2002/12/24 43 44 42 42 440,000
2002/12/20 42 44 42 43 275,000
2002/12/19 42 43 42 42 112,000
2002/12/18 42 44 42 43 185,000
2002/12/17 44 45 43 44 149,000
2002/12/16 45 45 44 44 98,000
2002/12/13 45 46 44 45 253,000
2002/12/12 44 46 44 46 144,000
2002/12/11 45 46 44 45 119,000
2002/12/10 47 47 45 47 201,000
2002/12/09 46 47 45 46 119,000
2002/12/06 44 46 44 45 123,000
2002/12/05 43 46 43 45 126,000
2002/12/04 45 45 43 44 247,000
2002/12/03 47 47 45 45 486,000
2002/12/02 48 49 46 46 118,000
2002/11/29 47 49 47 48 138,000
2002/11/28 46 49 46 47 350,000
2002/11/27 46 49 46 46 99,000
2002/11/26 50 50 47 47 151,000
2002/11/25 50 51 49 50 256,000
2002/11/22 48 50 48 50 273,000
2002/11/21 48 50 46 49 295,000
2002/11/20 41 48 41 44 234,000
2002/11/19 40 43 40 41 397,000
2002/11/18 45 45 41 43 299,000
2002/11/15 46 46 45 46 171,000
2002/11/14 46 47 45 47 285,000
2002/11/13 50 50 48 48 149,000
2002/11/12 50 51 50 51 144,000
2002/11/11 51 52 50 50 183,000
2002/11/08 51 52 51 51 134,000
2002/11/07 53 53 51 52 122,000
2002/11/06 52 53 51 52 98,000
2002/11/05 52 53 51 52 83,000
2002/11/01 51 52 51 51 148,000
2002/10/31 54 54 52 52 80,000
2002/10/30 51 53 51 52 144,000
2002/10/29 51 52 51 51 128,000
2002/10/28 52 53 51 53 160,000
2002/10/25 52 53 52 53 264,000
2002/10/24 53 54 52 52 298,000
2002/10/23 53 54 52 54 259,000
2002/10/22 55 56 54 55 326,000
2002/10/21 56 57 54 55 318,000
2002/10/18 58 59 56 56 976,000
2002/10/17 60 62 58 60 2,642,000
2002/10/16 55 66 55 63 6,260,000
2002/10/15 52 55 52 55 570,000
2002/10/11 50 51 50 51 246,000
2002/10/10 52 54 49 50 869,000
2002/10/09 53 54 53 54 296,000
2002/10/08 52 54 52 53 363,000
2002/10/07 55 55 52 52 356,000
2002/10/04 53 55 53 55 231,000
2002/10/03 54 55 53 54 208,000
2002/10/02 56 56 54 55 117,000
2002/10/01 55 56 55 56 152,000
2002/09/30 55 56 54 55 262,000
2002/09/27 55 56 54 55 359,000
2002/09/26 53 54 53 53 106,000
2002/09/25 54 54 53 53 164,000
2002/09/24 54 54 53 54 194,000
2002/09/20 54 55 53 55 189,000
2002/09/19 55 56 54 54 248,000
2002/09/18 55 55 54 55 169,000
2002/09/17 54 56 53 56 398,000
2002/09/13 54 54 53 54 318,000
2002/09/12 54 54 52 54 100,000
2002/09/11 53 54 52 53 229,000
2002/09/10 54 54 52 52 207,000
2002/09/09 52 54 52 52 293,000
2002/09/06 52 53 51 52 557,000
2002/09/05 53 54 53 53 687,000
2002/09/04 51 54 51 53 981,000
2002/09/03 53 54 51 53 2,380,000
2002/09/02 56 56 52 54 7,340,000
2002/08/30 61 62 59 61 524,000
2002/08/29 62 62 59 60 724,000
2002/08/28 62 62 61 62 534,000
2002/08/27 59 62 59 61 953,000
2002/08/26 61 61 58 60 1,935,000
2002/08/23 62 63 60 60 1,422,000
2002/08/22 63 64 61 63 1,227,000
2002/08/21 64 65 62 63 2,531,000
2002/08/20 66 69 65 67 4,924,000
2002/08/19 64 66 61 66 4,253,000
2002/08/16 66 67 65 66 2,773,000
2002/08/15 67 68 65 68 3,677,000
2002/08/14 67 68 64 66 8,063,000
2002/08/13 67 69 65 68 12,078,000
2002/08/12 64 66 63 65 9,265,000
2002/08/09 64 65 60 61 4,580,000
2002/08/08 63 68 60 63 14,473,000
2002/08/07 55 61 54 59 2,725,000
2002/08/06 51 52 50 51 277,000
2002/08/05 52 53 52 52 88,000
2002/08/02 53 54 52 52 132,000
2002/08/01 54 55 53 53 199,000
2002/07/31 56 57 54 54 198,000
2002/07/30 56 58 55 57 263,000
2002/07/29 52 56 52 56 243,000
2002/07/26 54 55 51 51 315,000
2002/07/25 54 56 54 54 167,000
2002/07/24 54 55 52 53 381,000
2002/07/23 55 56 54 55 266,000
2002/07/22 54 57 54 55 173,000
2002/07/19 55 58 55 56 71,000
2002/07/18 57 57 55 56 120,000
2002/07/17 56 56 54 56 315,000
2002/07/16 57 58 54 56 724,000
2002/07/15 59 59 57 57 154,000
2002/07/12 59 60 58 58 128,000
2002/07/11 59 60 58 59 103,000
2002/07/10 60 61 59 59 116,000
2002/07/09 60 60 59 60 75,000
2002/07/08 61 62 60 61 159,000
2002/07/05 60 62 60 61 100,000
2002/07/04 60 61 59 60 332,000
2002/07/03 59 61 58 60 337,000
2002/07/02 59 60 58 59 55,000
2002/07/01 59 61 59 59 239,000
2002/06/28 59 60 57 58 77,000
2002/06/27 57 58 57 58 99,000
2002/06/26 59 60 57 57 161,000
2002/06/25 58 60 58 60 105,000
2002/06/24 56 58 56 57 166,000
2002/06/21 57 58 57 57 134,000
2002/06/20 59 59 57 59 148,000
2002/06/19 61 62 59 59 240,000
2002/06/18 60 61 59 60 234,000
2002/06/17 63 63 56 58 494,000
2002/06/14 66 66 63 63 630,000
2002/06/13 66 67 63 64 518,000
2002/06/12 67 69 65 65 770,000
2002/06/11 66 67 65 67 203,000
2002/06/10 66 67 65 66 233,000
2002/06/07 66 67 65 66 331,000
2002/06/06 67 69 67 67 705,000
2002/06/05 66 67 65 66 288,000
2002/06/04 65 66 64 65 316,000
2002/06/03 68 68 65 65 405,000
2002/05/31 67 68 66 67 411,000
2002/05/30 69 69 66 67 914,000
2002/05/29 66 72 66 69 4,091,000
2002/05/28 66 66 64 66 478,000
2002/05/27 64 66 64 64 439,000
2002/05/24 64 64 62 64 562,000
2002/05/23 64 65 63 63 250,000
2002/05/22 65 65 62 63 688,000
2002/05/21 66 67 63 64 1,398,000
2002/05/20 63 67 63 67 1,058,000
2002/05/17 62 62 60 62 423,000
2002/05/16 57 62 57 62 358,000
2002/05/15 57 59 56 57 359,000
2002/05/14 60 60 54 58 400,000
2002/05/13 61 61 59 59 190,000
2002/05/10 60 62 60 61 230,000
2002/05/09 62 62 60 60 242,000
2002/05/08 62 62 60 60 152,000
2002/05/07 60 62 60 62 287,000
2002/05/02 61 63 60 62 368,000
2002/05/01 62 64 61 63 514,000
2002/04/30 65 65 62 62 531,000
2002/04/26 65 66 63 63 525,000
2002/04/25 68 69 64 66 1,331,000
2002/04/24 67 68 60 63 1,042,000
2002/04/23 69 70 68 68 676,000
2002/04/22 69 70 68 69 307,000
2002/04/19 68 70 68 68 145,000
2002/04/18 69 70 68 68 198,000
2002/04/17 69 70 68 69 719,000
2002/04/16 72 72 69 71 967,000
2002/04/15 73 73 71 73 494,000
2002/04/12 72 74 71 73 995,000
2002/04/11 73 74 71 73 990,000
2002/04/10 69 73 67 73 1,639,000
2002/04/09 70 71 67 67 685,000
2002/04/08 70 73 68 69 1,239,000
2002/04/05 68 70 67 68 1,369,000
2002/04/04 63 68 62 66 848,000
2002/04/03 63 64 62 62 276,000
2002/04/02 64 66 63 63 409,000
2002/04/01 68 70 64 64 1,783,000
2002/03/29 61 68 61 64 1,534,000
2002/03/28 61 62 60 62 298,000
2002/03/27 61 62 60 62 163,000
2002/03/26 60 62 60 60 187,000
2002/03/25 61 62 60 60 404,000
2002/03/22 61 62 60 62 315,000
2002/03/20 64 64 60 62 893,000
2002/03/19 66 68 61 64 4,806,000
2002/03/18 52 76 51 73 7,248,000
2002/03/15 52 52 50 52 250,000
2002/03/14 51 52 50 52 240,000
2002/03/13 51 52 51 51 408,000
2002/03/12 50 52 49 51 405,000
2002/03/11 48 50 48 50 309,000
2002/03/08 50 50 48 48 466,000
2002/03/07 49 50 48 50 217,000
2002/03/06 50 51 49 49 217,000
2002/03/05 51 51 50 50 427,000
2002/03/04 49 51 49 50 376,000
2002/03/01 51 51 49 49 434,000
2002/02/28 51 52 50 52 340,000
2002/02/27 50 51 49 51 400,000
2002/02/26 49 51 49 50 215,000
2002/02/25 53 53 49 49 645,000
2002/02/22 46 53 46 50 1,881,000
2002/02/21 45 46 44 46 197,000
2002/02/20 45 45 44 44 241,000
2002/02/19 46 46 45 46 158,000
2002/02/18 46 47 45 46 184,000
2002/02/15 48 48 46 47 183,000
2002/02/14 48 49 46 46 280,000
2002/02/13 48 48 46 48 249,000
2002/02/12 46 48 46 48 227,000
2002/02/08 48 48 45 47 680,000
2002/02/07 46 47 45 47 211,000
2002/02/06 44 48 43 48 534,000
2002/02/05 44 46 42 44 460,000
2002/02/04 43 44 40 44 853,000
2002/02/01 45 47 43 43 612,000
2002/01/31 48 48 44 46 959,000
2002/01/30 49 50 45 48 1,985,000
2002/01/29 58 62 50 51 10,134,000
2002/01/28 37 64 37 53 17,014,000
2002/01/25 35 36 33 35 1,618,000
2002/01/24 36 37 31 34 3,455,000
2002/01/23 37 40 35 36 1,321,000
2002/01/22 40 40 36 38 1,000,000
2002/01/21 40 41 38 40 432,000
2002/01/18 40 40 39 40 199,000
2002/01/17 40 40 38 39 103,000
2002/01/16 38 40 38 40 220,000
2002/01/15 39 40 36 38 611,000
2002/01/11 44 45 38 40 874,000
2002/01/10 48 48 44 44 580,000
2002/01/09 44 46 44 45 316,000
2002/01/08 45 46 44 44 580,000
2002/01/07 45 46 43 46 662,000
2002/01/04 45 45 42 44 330,000

このページの先頭へ