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 |
|---|---|---|---|---|---|
| 2006/12/29 | 143 | 147 | 142 | 146 | 351,000 |
| 2006/12/28 | 145 | 146 | 144 | 144 | 244,000 |
| 2006/12/27 | 142 | 146 | 142 | 145 | 714,000 |
| 2006/12/26 | 139 | 143 | 139 | 142 | 497,000 |
| 2006/12/25 | 140 | 142 | 140 | 141 | 534,000 |
| 2006/12/22 | 140 | 143 | 139 | 141 | 707,000 |
| 2006/12/21 | 142 | 143 | 141 | 142 | 324,000 |
| 2006/12/20 | 142 | 143 | 141 | 143 | 585,000 |
| 2006/12/19 | 142 | 143 | 142 | 142 | 278,000 |
| 2006/12/18 | 143 | 144 | 142 | 144 | 377,000 |
| 2006/12/15 | 143 | 144 | 142 | 143 | 375,000 |
| 2006/12/14 | 145 | 145 | 142 | 143 | 608,000 |
| 2006/12/13 | 143 | 147 | 141 | 146 | 1,402,000 |
| 2006/12/12 | 139 | 146 | 138 | 144 | 3,237,000 |
| 2006/12/11 | 137 | 139 | 136 | 138 | 538,000 |
| 2006/12/08 | 137 | 137 | 135 | 136 | 588,000 |
| 2006/12/07 | 139 | 139 | 136 | 137 | 669,000 |
| 2006/12/06 | 136 | 140 | 136 | 139 | 1,139,000 |
| 2006/12/05 | 133 | 136 | 133 | 136 | 543,000 |
| 2006/12/04 | 134 | 134 | 132 | 133 | 409,000 |
| 2006/12/01 | 135 | 136 | 134 | 134 | 322,000 |
| 2006/11/30 | 136 | 136 | 134 | 136 | 311,000 |
| 2006/11/29 | 135 | 136 | 134 | 136 | 432,000 |
| 2006/11/28 | 130 | 135 | 130 | 134 | 417,000 |
| 2006/11/27 | 130 | 132 | 128 | 132 | 396,000 |
| 2006/11/24 | 130 | 131 | 127 | 130 | 457,000 |
| 2006/11/22 | 125 | 129 | 125 | 129 | 483,000 |
| 2006/11/21 | 125 | 127 | 124 | 125 | 480,000 |
| 2006/11/20 | 128 | 128 | 124 | 124 | 958,000 |
| 2006/11/17 | 129 | 130 | 123 | 127 | 1,084,000 |
| 2006/11/16 | 130 | 130 | 129 | 129 | 244,000 |
| 2006/11/15 | 132 | 132 | 129 | 129 | 420,000 |
| 2006/11/14 | 129 | 132 | 129 | 131 | 785,000 |
| 2006/11/13 | 133 | 134 | 128 | 129 | 590,000 |
| 2006/11/10 | 133 | 134 | 132 | 133 | 221,000 |
| 2006/11/09 | 133 | 135 | 133 | 133 | 363,000 |
| 2006/11/08 | 136 | 137 | 134 | 134 | 395,000 |
| 2006/11/07 | 138 | 138 | 136 | 136 | 227,000 |
| 2006/11/06 | 136 | 137 | 135 | 137 | 127,000 |
| 2006/11/02 | 137 | 138 | 136 | 136 | 221,000 |
| 2006/11/01 | 137 | 138 | 136 | 138 | 216,000 |
| 2006/10/31 | 138 | 138 | 137 | 137 | 143,000 |
| 2006/10/30 | 138 | 138 | 137 | 137 | 415,000 |
| 2006/10/27 | 141 | 141 | 139 | 139 | 307,000 |
| 2006/10/26 | 141 | 142 | 140 | 141 | 345,000 |
| 2006/10/25 | 141 | 143 | 140 | 140 | 314,000 |
| 2006/10/24 | 142 | 144 | 141 | 141 | 748,000 |
| 2006/10/23 | 139 | 142 | 138 | 142 | 452,000 |
| 2006/10/20 | 139 | 139 | 138 | 139 | 407,000 |
| 2006/10/19 | 139 | 139 | 138 | 139 | 439,000 |
| 2006/10/18 | 138 | 139 | 137 | 138 | 236,000 |
| 2006/10/17 | 140 | 140 | 137 | 137 | 285,000 |
| 2006/10/16 | 137 | 139 | 137 | 139 | 534,000 |
| 2006/10/13 | 135 | 136 | 134 | 135 | 874,000 |
| 2006/10/12 | 132 | 136 | 132 | 133 | 1,566,000 |
| 2006/10/11 | 138 | 140 | 135 | 135 | 863,000 |
| 2006/10/10 | 139 | 139 | 138 | 138 | 265,000 |
| 2006/10/06 | 140 | 141 | 140 | 140 | 410,000 |
| 2006/10/05 | 140 | 141 | 139 | 140 | 528,000 |
| 2006/10/04 | 143 | 143 | 140 | 140 | 494,000 |
| 2006/10/03 | 142 | 143 | 142 | 143 | 298,000 |
| 2006/10/02 | 143 | 144 | 142 | 142 | 342,000 |
| 2006/09/29 | 144 | 144 | 141 | 142 | 213,000 |
| 2006/09/28 | 143 | 143 | 141 | 142 | 148,000 |
| 2006/09/27 | 139 | 144 | 139 | 144 | 230,000 |
| 2006/09/26 | 139 | 140 | 139 | 139 | 189,000 |
| 2006/09/25 | 140 | 141 | 138 | 139 | 470,000 |
| 2006/09/22 | 144 | 144 | 142 | 142 | 353,000 |
| 2006/09/21 | 145 | 147 | 143 | 145 | 178,000 |
| 2006/09/20 | 146 | 146 | 145 | 145 | 171,000 |
| 2006/09/19 | 146 | 147 | 145 | 147 | 255,000 |
| 2006/09/15 | 146 | 146 | 144 | 145 | 185,000 |
| 2006/09/14 | 146 | 147 | 145 | 146 | 308,000 |
| 2006/09/13 | 148 | 149 | 145 | 145 | 491,000 |
| 2006/09/12 | 148 | 149 | 147 | 147 | 265,000 |
| 2006/09/11 | 151 | 152 | 148 | 148 | 413,000 |
| 2006/09/08 | 150 | 153 | 149 | 151 | 632,000 |
| 2006/09/07 | 150 | 151 | 149 | 150 | 273,000 |
| 2006/09/06 | 153 | 154 | 150 | 150 | 919,000 |
| 2006/09/05 | 151 | 156 | 150 | 155 | 1,210,000 |
| 2006/09/04 | 152 | 152 | 151 | 151 | 608,000 |
| 2006/09/01 | 149 | 150 | 148 | 149 | 219,000 |
| 2006/08/31 | 147 | 150 | 146 | 149 | 420,000 |
| 2006/08/30 | 148 | 148 | 145 | 146 | 302,000 |
| 2006/08/29 | 149 | 149 | 146 | 147 | 270,000 |
| 2006/08/28 | 150 | 151 | 147 | 147 | 496,000 |
| 2006/08/25 | 152 | 154 | 150 | 150 | 576,000 |
| 2006/08/24 | 153 | 154 | 151 | 152 | 502,000 |
| 2006/08/23 | 152 | 156 | 151 | 154 | 1,342,000 |
| 2006/08/22 | 149 | 152 | 148 | 152 | 686,000 |
| 2006/08/21 | 150 | 153 | 149 | 149 | 661,000 |
| 2006/08/18 | 150 | 150 | 149 | 150 | 312,000 |
| 2006/08/17 | 150 | 151 | 148 | 149 | 1,099,000 |
| 2006/08/16 | 148 | 150 | 147 | 148 | 626,000 |
| 2006/08/15 | 146 | 148 | 145 | 146 | 518,000 |
| 2006/08/14 | 145 | 149 | 144 | 146 | 711,000 |
| 2006/08/11 | 146 | 147 | 144 | 144 | 408,000 |
| 2006/08/10 | 141 | 147 | 140 | 146 | 1,747,000 |
| 2006/08/09 | 138 | 140 | 138 | 140 | 323,000 |
| 2006/08/08 | 137 | 140 | 137 | 140 | 264,000 |
| 2006/08/07 | 140 | 141 | 137 | 137 | 599,000 |
| 2006/08/04 | 142 | 143 | 140 | 142 | 314,000 |
| 2006/08/03 | 143 | 144 | 141 | 142 | 438,000 |
| 2006/08/02 | 140 | 142 | 139 | 142 | 362,000 |
| 2006/08/01 | 141 | 144 | 141 | 141 | 714,000 |
| 2006/07/31 | 141 | 141 | 139 | 140 | 725,000 |
| 2006/07/28 | 141 | 141 | 137 | 139 | 457,000 |
| 2006/07/27 | 141 | 141 | 135 | 140 | 518,000 |
| 2006/07/26 | 142 | 143 | 140 | 140 | 229,000 |
| 2006/07/25 | 143 | 144 | 141 | 142 | 350,000 |
| 2006/07/24 | 142 | 143 | 140 | 142 | 316,000 |
| 2006/07/21 | 142 | 147 | 141 | 143 | 979,000 |
| 2006/07/20 | 142 | 144 | 141 | 144 | 501,000 |
| 2006/07/19 | 139 | 141 | 138 | 138 | 502,000 |
| 2006/07/18 | 147 | 147 | 137 | 138 | 1,076,000 |
| 2006/07/14 | 148 | 149 | 147 | 148 | 472,000 |
| 2006/07/13 | 149 | 152 | 149 | 150 | 420,000 |
| 2006/07/12 | 153 | 154 | 151 | 151 | 526,000 |
| 2006/07/11 | 154 | 154 | 152 | 153 | 322,000 |
| 2006/07/10 | 153 | 155 | 152 | 155 | 573,000 |
| 2006/07/07 | 158 | 158 | 154 | 154 | 341,000 |
| 2006/07/06 | 156 | 157 | 155 | 157 | 434,000 |
| 2006/07/05 | 158 | 158 | 155 | 157 | 817,000 |
| 2006/07/04 | 162 | 163 | 159 | 160 | 1,138,000 |
| 2006/07/03 | 157 | 162 | 156 | 160 | 1,924,000 |
| 2006/06/30 | 158 | 158 | 155 | 155 | 826,000 |
| 2006/06/29 | 154 | 159 | 154 | 155 | 2,176,000 |
| 2006/06/28 | 154 | 155 | 152 | 153 | 864,000 |
| 2006/06/27 | 154 | 157 | 154 | 157 | 981,000 |
| 2006/06/26 | 156 | 156 | 153 | 154 | 490,000 |
| 2006/06/23 | 155 | 156 | 152 | 156 | 735,000 |
| 2006/06/22 | 156 | 157 | 155 | 156 | 955,000 |
| 2006/06/21 | 155 | 155 | 153 | 154 | 611,000 |
| 2006/06/20 | 156 | 157 | 154 | 155 | 598,000 |
| 2006/06/19 | 156 | 158 | 155 | 156 | 593,000 |
| 2006/06/16 | 156 | 158 | 154 | 155 | 1,511,000 |
| 2006/06/15 | 153 | 154 | 150 | 153 | 733,000 |
| 2006/06/14 | 149 | 151 | 148 | 150 | 795,000 |
| 2006/06/13 | 152 | 154 | 147 | 148 | 1,208,000 |
| 2006/06/12 | 149 | 154 | 147 | 153 | 1,068,000 |
| 2006/06/09 | 147 | 153 | 146 | 149 | 1,055,000 |
| 2006/06/08 | 152 | 154 | 146 | 147 | 1,241,000 |
| 2006/06/07 | 160 | 163 | 157 | 157 | 527,000 |
| 2006/06/06 | 163 | 164 | 160 | 161 | 395,000 |
| 2006/06/05 | 167 | 167 | 161 | 165 | 277,000 |
| 2006/06/02 | 165 | 166 | 155 | 166 | 1,278,000 |
| 2006/06/01 | 173 | 174 | 167 | 168 | 498,000 |
| 2006/05/31 | 170 | 174 | 169 | 172 | 909,000 |
| 2006/05/30 | 178 | 178 | 173 | 174 | 651,000 |
| 2006/05/29 | 179 | 180 | 176 | 180 | 597,000 |
| 2006/05/26 | 177 | 178 | 175 | 178 | 290,000 |
| 2006/05/25 | 175 | 176 | 174 | 176 | 348,000 |
| 2006/05/24 | 175 | 177 | 173 | 174 | 467,000 |
| 2006/05/23 | 178 | 179 | 176 | 176 | 478,000 |
| 2006/05/22 | 178 | 182 | 176 | 182 | 1,173,000 |
| 2006/05/19 | 174 | 176 | 172 | 176 | 423,000 |
| 2006/05/18 | 172 | 175 | 171 | 174 | 507,000 |
| 2006/05/17 | 175 | 177 | 172 | 176 | 595,000 |
| 2006/05/16 | 179 | 179 | 173 | 173 | 429,000 |
| 2006/05/15 | 174 | 179 | 174 | 178 | 427,000 |
| 2006/05/12 | 177 | 178 | 175 | 176 | 532,000 |
| 2006/05/11 | 179 | 180 | 178 | 178 | 357,000 |
| 2006/05/10 | 182 | 183 | 178 | 179 | 826,000 |
| 2006/05/09 | 183 | 183 | 181 | 181 | 330,000 |
| 2006/05/08 | 184 | 184 | 181 | 183 | 402,000 |
| 2006/05/02 | 184 | 184 | 182 | 182 | 440,000 |
| 2006/05/01 | 181 | 185 | 180 | 184 | 609,000 |
| 2006/04/28 | 180 | 182 | 179 | 182 | 524,000 |
| 2006/04/27 | 181 | 183 | 180 | 181 | 375,000 |
| 2006/04/26 | 182 | 182 | 179 | 182 | 565,000 |
| 2006/04/25 | 179 | 182 | 179 | 181 | 361,000 |
| 2006/04/24 | 180 | 182 | 179 | 179 | 589,000 |
| 2006/04/21 | 185 | 185 | 181 | 183 | 715,000 |
| 2006/04/20 | 185 | 186 | 183 | 186 | 674,000 |
| 2006/04/19 | 187 | 188 | 184 | 185 | 760,000 |
| 2006/04/18 | 182 | 188 | 182 | 186 | 978,000 |
| 2006/04/17 | 190 | 190 | 185 | 185 | 893,000 |
| 2006/04/14 | 192 | 193 | 188 | 190 | 989,000 |
| 2006/04/13 | 195 | 195 | 192 | 193 | 909,000 |
| 2006/04/12 | 193 | 199 | 192 | 195 | 3,042,000 |
| 2006/04/11 | 194 | 195 | 193 | 194 | 664,000 |
| 2006/04/10 | 193 | 195 | 192 | 195 | 734,000 |
| 2006/04/07 | 197 | 197 | 194 | 195 | 991,000 |
| 2006/04/06 | 196 | 197 | 194 | 197 | 3,963,000 |
| 2006/04/05 | 191 | 204 | 190 | 197 | 21,099,000 |
| 2006/04/04 | 185 | 188 | 183 | 186 | 2,513,000 |
| 2006/04/03 | 182 | 184 | 181 | 182 | 1,107,000 |
| 2006/03/31 | 182 | 183 | 180 | 181 | 732,000 |
| 2006/03/30 | 182 | 186 | 181 | 183 | 2,105,000 |
| 2006/03/29 | 180 | 182 | 180 | 181 | 1,111,000 |
| 2006/03/28 | 179 | 180 | 176 | 180 | 965,000 |
| 2006/03/27 | 182 | 183 | 177 | 179 | 1,815,000 |
| 2006/03/24 | 178 | 184 | 176 | 179 | 3,244,000 |
| 2006/03/23 | 179 | 180 | 177 | 178 | 652,000 |
| 2006/03/22 | 180 | 180 | 178 | 178 | 324,000 |
| 2006/03/20 | 177 | 180 | 176 | 180 | 436,000 |
| 2006/03/17 | 175 | 177 | 175 | 177 | 335,000 |
| 2006/03/16 | 178 | 179 | 176 | 176 | 253,000 |
| 2006/03/15 | 179 | 179 | 177 | 177 | 227,000 |
| 2006/03/14 | 181 | 181 | 178 | 179 | 164,000 |
| 2006/03/13 | 180 | 181 | 178 | 181 | 621,000 |
| 2006/03/10 | 176 | 178 | 175 | 177 | 576,000 |
| 2006/03/09 | 173 | 178 | 173 | 177 | 634,000 |
| 2006/03/08 | 175 | 175 | 173 | 173 | 220,000 |
| 2006/03/07 | 175 | 177 | 175 | 175 | 240,000 |
| 2006/03/06 | 175 | 179 | 174 | 176 | 224,000 |
| 2006/03/03 | 177 | 179 | 173 | 175 | 495,000 |
| 2006/03/02 | 181 | 181 | 177 | 177 | 429,000 |
| 2006/03/01 | 180 | 183 | 178 | 179 | 474,000 |
| 2006/02/28 | 186 | 189 | 182 | 182 | 427,000 |
| 2006/02/27 | 189 | 189 | 181 | 181 | 480,000 |
| 2006/02/24 | 186 | 188 | 184 | 187 | 324,000 |
| 2006/02/23 | 182 | 187 | 182 | 186 | 370,000 |
| 2006/02/22 | 178 | 182 | 178 | 178 | 351,000 |
| 2006/02/21 | 173 | 182 | 173 | 182 | 616,000 |
| 2006/02/20 | 182 | 183 | 172 | 178 | 804,000 |
| 2006/02/17 | 188 | 190 | 182 | 185 | 580,000 |
| 2006/02/16 | 191 | 192 | 188 | 191 | 307,000 |
| 2006/02/15 | 195 | 195 | 190 | 192 | 436,000 |
| 2006/02/14 | 188 | 194 | 185 | 192 | 1,102,000 |
| 2006/02/13 | 193 | 193 | 185 | 187 | 1,052,000 |
| 2006/02/10 | 199 | 199 | 194 | 196 | 886,000 |
| 2006/02/09 | 200 | 200 | 197 | 199 | 526,000 |
| 2006/02/08 | 200 | 200 | 197 | 197 | 721,000 |
| 2006/02/07 | 200 | 202 | 199 | 202 | 689,000 |
| 2006/02/06 | 201 | 202 | 198 | 200 | 492,000 |
| 2006/02/03 | 198 | 201 | 197 | 201 | 649,000 |
| 2006/02/02 | 198 | 201 | 198 | 200 | 428,000 |
| 2006/02/01 | 201 | 202 | 198 | 198 | 461,000 |
| 2006/01/31 | 203 | 204 | 201 | 201 | 626,000 |
| 2006/01/30 | 202 | 203 | 201 | 202 | 686,000 |
| 2006/01/27 | 198 | 201 | 197 | 200 | 747,000 |
| 2006/01/26 | 198 | 199 | 197 | 197 | 380,000 |
| 2006/01/25 | 197 | 199 | 194 | 197 | 458,000 |
| 2006/01/24 | 188 | 194 | 188 | 192 | 624,000 |
| 2006/01/23 | 183 | 194 | 183 | 189 | 1,289,000 |
| 2006/01/20 | 200 | 204 | 196 | 198 | 928,000 |
| 2006/01/19 | 188 | 202 | 187 | 201 | 1,283,000 |
| 2006/01/18 | 202 | 203 | 180 | 188 | 2,859,000 |
| 2006/01/17 | 209 | 214 | 200 | 203 | 3,513,000 |
| 2006/01/16 | 209 | 211 | 207 | 209 | 1,977,000 |
| 2006/01/13 | 205 | 210 | 205 | 208 | 2,730,000 |
| 2006/01/12 | 207 | 207 | 205 | 206 | 613,000 |
| 2006/01/11 | 206 | 208 | 205 | 207 | 942,000 |
| 2006/01/10 | 212 | 212 | 207 | 207 | 1,147,000 |
| 2006/01/06 | 205 | 210 | 204 | 209 | 1,372,000 |
| 2006/01/05 | 204 | 206 | 202 | 205 | 1,747,000 |
| 2006/01/04 | 207 | 208 | 205 | 206 | 554,000 |