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 |
|---|---|---|---|---|---|
| 2013/12/30 | 192 | 195 | 192 | 194 | 435,000 |
| 2013/12/27 | 192 | 193 | 191 | 192 | 653,000 |
| 2013/12/26 | 190 | 195 | 190 | 191 | 839,000 |
| 2013/12/25 | 188 | 192 | 187 | 190 | 781,000 |
| 2013/12/24 | 192 | 192 | 188 | 189 | 342,000 |
| 2013/12/20 | 194 | 195 | 191 | 192 | 375,000 |
| 2013/12/19 | 197 | 198 | 194 | 194 | 388,000 |
| 2013/12/18 | 192 | 197 | 192 | 197 | 421,000 |
| 2013/12/17 | 193 | 195 | 192 | 194 | 183,000 |
| 2013/12/16 | 192 | 194 | 191 | 192 | 269,000 |
| 2013/12/13 | 193 | 194 | 189 | 191 | 1,341,000 |
| 2013/12/12 | 198 | 198 | 194 | 194 | 552,000 |
| 2013/12/11 | 200 | 201 | 199 | 199 | 179,000 |
| 2013/12/10 | 200 | 202 | 199 | 201 | 401,000 |
| 2013/12/09 | 198 | 201 | 198 | 200 | 346,000 |
| 2013/12/06 | 196 | 199 | 194 | 197 | 754,000 |
| 2013/12/05 | 197 | 198 | 195 | 195 | 434,000 |
| 2013/12/04 | 201 | 201 | 197 | 197 | 651,000 |
| 2013/12/03 | 201 | 202 | 201 | 201 | 408,000 |
| 2013/12/02 | 200 | 202 | 200 | 201 | 554,000 |
| 2013/11/29 | 204 | 204 | 199 | 199 | 709,000 |
| 2013/11/28 | 200 | 204 | 200 | 204 | 659,000 |
| 2013/11/27 | 199 | 202 | 198 | 200 | 738,000 |
| 2013/11/26 | 202 | 202 | 199 | 199 | 510,000 |
| 2013/11/25 | 201 | 204 | 201 | 204 | 283,000 |
| 2013/11/22 | 203 | 203 | 200 | 201 | 737,000 |
| 2013/11/21 | 203 | 204 | 202 | 202 | 432,000 |
| 2013/11/20 | 203 | 204 | 203 | 203 | 275,000 |
| 2013/11/19 | 205 | 206 | 202 | 203 | 461,000 |
| 2013/11/18 | 203 | 205 | 202 | 205 | 535,000 |
| 2013/11/15 | 203 | 206 | 201 | 202 | 817,000 |
| 2013/11/14 | 203 | 207 | 203 | 205 | 633,000 |
| 2013/11/13 | 206 | 207 | 202 | 203 | 733,000 |
| 2013/11/12 | 208 | 208 | 205 | 207 | 715,000 |
| 2013/11/11 | 208 | 210 | 205 | 208 | 441,000 |
| 2013/11/08 | 208 | 209 | 206 | 207 | 198,000 |
| 2013/11/07 | 203 | 209 | 200 | 209 | 867,000 |
| 2013/11/06 | 211 | 216 | 203 | 205 | 1,194,000 |
| 2013/11/05 | 214 | 220 | 210 | 210 | 896,000 |
| 2013/11/01 | 207 | 214 | 207 | 214 | 660,000 |
| 2013/10/31 | 214 | 214 | 208 | 208 | 530,000 |
| 2013/10/30 | 209 | 215 | 207 | 215 | 1,119,000 |
| 2013/10/29 | 208 | 209 | 206 | 207 | 447,000 |
| 2013/10/28 | 209 | 209 | 207 | 209 | 197,000 |
| 2013/10/25 | 213 | 213 | 207 | 208 | 363,000 |
| 2013/10/24 | 208 | 215 | 208 | 213 | 300,000 |
| 2013/10/23 | 211 | 215 | 210 | 212 | 416,000 |
| 2013/10/22 | 211 | 215 | 209 | 212 | 452,000 |
| 2013/10/21 | 207 | 212 | 207 | 209 | 241,000 |
| 2013/10/18 | 203 | 208 | 202 | 207 | 279,000 |
| 2013/10/17 | 204 | 205 | 200 | 204 | 347,000 |
| 2013/10/16 | 204 | 205 | 201 | 203 | 303,000 |
| 2013/10/15 | 206 | 206 | 202 | 204 | 185,000 |
| 2013/10/11 | 203 | 206 | 203 | 205 | 294,000 |
| 2013/10/10 | 197 | 201 | 196 | 200 | 219,000 |
| 2013/10/09 | 196 | 199 | 195 | 198 | 346,000 |
| 2013/10/08 | 200 | 200 | 194 | 198 | 355,000 |
| 2013/10/07 | 205 | 205 | 201 | 201 | 336,000 |
| 2013/10/04 | 208 | 208 | 202 | 204 | 260,000 |
| 2013/10/03 | 207 | 209 | 206 | 208 | 191,000 |
| 2013/10/02 | 213 | 215 | 205 | 207 | 481,000 |
| 2013/10/01 | 208 | 214 | 208 | 214 | 499,000 |
| 2013/09/30 | 210 | 211 | 206 | 206 | 429,000 |
| 2013/09/27 | 217 | 217 | 209 | 211 | 410,000 |
| 2013/09/26 | 208 | 213 | 206 | 213 | 205,000 |
| 2013/09/25 | 214 | 215 | 208 | 209 | 335,000 |
| 2013/09/24 | 217 | 218 | 212 | 214 | 392,000 |
| 2013/09/20 | 214 | 220 | 212 | 219 | 1,011,000 |
| 2013/09/19 | 208 | 212 | 206 | 211 | 687,000 |
| 2013/09/18 | 210 | 211 | 206 | 207 | 482,000 |
| 2013/09/17 | 205 | 211 | 204 | 209 | 669,000 |
| 2013/09/13 | 201 | 206 | 201 | 205 | 550,000 |
| 2013/09/12 | 205 | 207 | 202 | 205 | 376,000 |
| 2013/09/11 | 206 | 206 | 204 | 204 | 179,000 |
| 2013/09/10 | 208 | 208 | 205 | 207 | 188,000 |
| 2013/09/09 | 203 | 209 | 203 | 208 | 433,000 |
| 2013/09/06 | 206 | 206 | 201 | 203 | 210,000 |
| 2013/09/05 | 208 | 208 | 203 | 205 | 325,000 |
| 2013/09/04 | 207 | 211 | 205 | 207 | 937,000 |
| 2013/09/03 | 206 | 207 | 203 | 206 | 195,000 |
| 2013/09/02 | 202 | 207 | 200 | 205 | 356,000 |
| 2013/08/30 | 203 | 206 | 199 | 200 | 435,000 |
| 2013/08/29 | 200 | 202 | 200 | 201 | 336,000 |
| 2013/08/28 | 200 | 203 | 195 | 199 | 733,000 |
| 2013/08/27 | 204 | 212 | 204 | 206 | 1,064,000 |
| 2013/08/26 | 201 | 204 | 200 | 204 | 513,000 |
| 2013/08/23 | 198 | 201 | 194 | 200 | 777,000 |
| 2013/08/22 | 189 | 196 | 188 | 196 | 773,000 |
| 2013/08/21 | 187 | 192 | 184 | 188 | 721,000 |
| 2013/08/20 | 186 | 190 | 182 | 183 | 357,000 |
| 2013/08/19 | 187 | 188 | 185 | 186 | 365,000 |
| 2013/08/16 | 190 | 192 | 188 | 190 | 196,000 |
| 2013/08/15 | 191 | 192 | 188 | 190 | 301,000 |
| 2013/08/14 | 191 | 192 | 188 | 191 | 237,000 |
| 2013/08/13 | 185 | 191 | 184 | 191 | 319,000 |
| 2013/08/12 | 185 | 187 | 184 | 185 | 177,000 |
| 2013/08/09 | 188 | 189 | 186 | 186 | 247,000 |
| 2013/08/08 | 186 | 189 | 185 | 187 | 289,000 |
| 2013/08/07 | 188 | 190 | 186 | 186 | 301,000 |
| 2013/08/06 | 190 | 192 | 188 | 192 | 243,000 |
| 2013/08/05 | 189 | 194 | 186 | 189 | 1,108,000 |
| 2013/08/02 | 193 | 194 | 187 | 188 | 473,000 |
| 2013/08/01 | 193 | 193 | 184 | 191 | 389,000 |
| 2013/07/31 | 194 | 194 | 189 | 190 | 232,000 |
| 2013/07/30 | 187 | 195 | 187 | 195 | 434,000 |
| 2013/07/29 | 190 | 190 | 184 | 187 | 399,000 |
| 2013/07/26 | 194 | 194 | 190 | 193 | 411,000 |
| 2013/07/25 | 198 | 198 | 195 | 195 | 303,000 |
| 2013/07/24 | 196 | 198 | 196 | 197 | 285,000 |
| 2013/07/23 | 201 | 202 | 197 | 199 | 734,000 |
| 2013/07/22 | 200 | 201 | 199 | 200 | 378,000 |
| 2013/07/19 | 203 | 204 | 199 | 199 | 262,000 |
| 2013/07/18 | 201 | 204 | 200 | 201 | 454,000 |
| 2013/07/17 | 200 | 203 | 197 | 201 | 592,000 |
| 2013/07/16 | 203 | 203 | 200 | 202 | 283,000 |
| 2013/07/12 | 205 | 205 | 200 | 202 | 323,000 |
| 2013/07/11 | 203 | 205 | 201 | 203 | 297,000 |
| 2013/07/10 | 201 | 205 | 201 | 203 | 428,000 |
| 2013/07/09 | 203 | 203 | 199 | 202 | 293,000 |
| 2013/07/08 | 206 | 208 | 199 | 199 | 557,000 |
| 2013/07/05 | 206 | 207 | 204 | 205 | 265,000 |
| 2013/07/04 | 203 | 204 | 202 | 204 | 253,000 |
| 2013/07/03 | 205 | 205 | 201 | 203 | 276,000 |
| 2013/07/02 | 205 | 205 | 200 | 205 | 506,000 |
| 2013/07/01 | 196 | 204 | 196 | 203 | 739,000 |
| 2013/06/28 | 190 | 199 | 190 | 198 | 951,000 |
| 2013/06/27 | 182 | 193 | 181 | 193 | 895,000 |
| 2013/06/26 | 185 | 187 | 178 | 178 | 390,000 |
| 2013/06/25 | 184 | 187 | 182 | 185 | 455,000 |
| 2013/06/24 | 190 | 190 | 184 | 186 | 355,000 |
| 2013/06/21 | 182 | 188 | 179 | 185 | 588,000 |
| 2013/06/20 | 186 | 188 | 184 | 185 | 350,000 |
| 2013/06/19 | 188 | 190 | 184 | 189 | 602,000 |
| 2013/06/18 | 190 | 194 | 185 | 186 | 947,000 |
| 2013/06/17 | 183 | 194 | 183 | 189 | 1,239,000 |
| 2013/06/14 | 187 | 189 | 180 | 180 | 990,000 |
| 2013/06/13 | 189 | 190 | 181 | 182 | 894,000 |
| 2013/06/12 | 193 | 194 | 188 | 192 | 778,000 |
| 2013/06/11 | 198 | 200 | 194 | 198 | 742,000 |
| 2013/06/10 | 196 | 201 | 196 | 199 | 885,000 |
| 2013/06/07 | 195 | 195 | 186 | 191 | 720,000 |
| 2013/06/06 | 203 | 205 | 196 | 197 | 780,000 |
| 2013/06/05 | 214 | 218 | 206 | 206 | 627,000 |
| 2013/06/04 | 215 | 218 | 209 | 213 | 734,000 |
| 2013/06/03 | 212 | 221 | 210 | 212 | 859,000 |
| 2013/05/31 | 216 | 218 | 211 | 212 | 431,000 |
| 2013/05/30 | 220 | 220 | 211 | 212 | 605,000 |
| 2013/05/29 | 218 | 224 | 218 | 221 | 773,000 |
| 2013/05/28 | 213 | 218 | 210 | 214 | 866,000 |
| 2013/05/27 | 222 | 223 | 211 | 216 | 1,375,000 |
| 2013/05/24 | 225 | 228 | 218 | 225 | 2,484,000 |
| 2013/05/23 | 238 | 238 | 214 | 218 | 2,441,000 |
| 2013/05/22 | 245 | 246 | 237 | 240 | 1,323,000 |
| 2013/05/21 | 245 | 248 | 243 | 245 | 839,000 |
| 2013/05/20 | 255 | 256 | 246 | 247 | 1,367,000 |
| 2013/05/17 | 241 | 255 | 236 | 252 | 1,381,000 |
| 2013/05/16 | 259 | 268 | 231 | 241 | 3,250,000 |
| 2013/05/15 | 246 | 256 | 241 | 253 | 3,535,000 |
| 2013/05/14 | 244 | 248 | 241 | 246 | 2,077,000 |
| 2013/05/13 | 274 | 275 | 241 | 247 | 2,901,000 |
| 2013/05/10 | 277 | 279 | 270 | 273 | 949,000 |
| 2013/05/09 | 279 | 279 | 273 | 278 | 697,000 |
| 2013/05/08 | 283 | 286 | 276 | 279 | 1,000,000 |
| 2013/05/07 | 290 | 294 | 283 | 286 | 1,370,000 |
| 2013/05/02 | 280 | 285 | 278 | 284 | 1,336,000 |
| 2013/05/01 | 272 | 283 | 270 | 282 | 1,693,000 |
| 2013/04/30 | 265 | 274 | 265 | 271 | 683,000 |
| 2013/04/26 | 275 | 275 | 264 | 265 | 854,000 |
| 2013/04/25 | 275 | 279 | 270 | 275 | 1,378,000 |
| 2013/04/24 | 265 | 280 | 264 | 279 | 3,639,000 |
| 2013/04/23 | 241 | 260 | 240 | 259 | 2,293,000 |
| 2013/04/22 | 242 | 245 | 238 | 241 | 1,042,000 |
| 2013/04/19 | 236 | 242 | 232 | 239 | 903,000 |
| 2013/04/18 | 239 | 240 | 236 | 237 | 443,000 |
| 2013/04/17 | 244 | 246 | 240 | 241 | 505,000 |
| 2013/04/16 | 239 | 244 | 238 | 242 | 463,000 |
| 2013/04/15 | 245 | 245 | 242 | 242 | 355,000 |
| 2013/04/12 | 249 | 252 | 245 | 246 | 1,019,000 |
| 2013/04/11 | 238 | 255 | 237 | 249 | 3,166,000 |
| 2013/04/10 | 233 | 238 | 232 | 234 | 588,000 |
| 2013/04/09 | 236 | 237 | 231 | 234 | 1,062,000 |
| 2013/04/08 | 235 | 239 | 233 | 238 | 749,000 |
| 2013/04/05 | 234 | 239 | 229 | 234 | 2,034,000 |
| 2013/04/04 | 223 | 240 | 219 | 235 | 2,248,000 |
| 2013/04/03 | 216 | 224 | 216 | 224 | 1,015,000 |
| 2013/04/02 | 207 | 217 | 204 | 213 | 988,000 |
| 2013/04/01 | 225 | 225 | 209 | 210 | 1,166,000 |
| 2013/03/29 | 225 | 225 | 220 | 223 | 810,000 |
| 2013/03/28 | 225 | 229 | 220 | 228 | 1,761,000 |
| 2013/03/27 | 220 | 225 | 218 | 224 | 1,318,000 |
| 2013/03/26 | 216 | 221 | 214 | 220 | 1,470,000 |
| 2013/03/25 | 212 | 218 | 210 | 216 | 1,222,000 |
| 2013/03/22 | 216 | 217 | 213 | 213 | 877,000 |
| 2013/03/21 | 215 | 219 | 214 | 218 | 966,000 |
| 2013/03/19 | 219 | 221 | 213 | 213 | 1,013,000 |
| 2013/03/18 | 222 | 223 | 217 | 218 | 1,799,000 |
| 2013/03/15 | 219 | 229 | 219 | 226 | 4,579,000 |
| 2013/03/14 | 219 | 223 | 213 | 217 | 1,619,000 |
| 2013/03/13 | 214 | 219 | 211 | 218 | 1,488,000 |
| 2013/03/12 | 224 | 224 | 212 | 213 | 2,045,000 |
| 2013/03/11 | 221 | 228 | 216 | 222 | 2,104,000 |
| 2013/03/08 | 209 | 228 | 209 | 222 | 6,240,000 |
| 2013/03/07 | 200 | 235 | 199 | 212 | 17,553,000 |
| 2013/03/06 | 199 | 201 | 198 | 199 | 913,000 |
| 2013/03/05 | 204 | 204 | 198 | 199 | 1,639,000 |
| 2013/03/04 | 204 | 211 | 201 | 201 | 3,719,000 |
| 2013/03/01 | 198 | 206 | 198 | 202 | 2,967,000 |
| 2013/02/28 | 206 | 208 | 198 | 201 | 11,493,000 |
| 2013/02/27 | 178 | 219 | 177 | 209 | 39,648,000 |
| 2013/02/26 | 175 | 178 | 175 | 176 | 750,000 |
| 2013/02/25 | 175 | 183 | 175 | 180 | 1,228,000 |
| 2013/02/22 | 173 | 177 | 172 | 176 | 610,000 |
| 2013/02/21 | 175 | 177 | 173 | 175 | 451,000 |
| 2013/02/20 | 175 | 176 | 171 | 176 | 604,000 |
| 2013/02/19 | 172 | 177 | 172 | 175 | 616,000 |
| 2013/02/18 | 167 | 175 | 167 | 175 | 790,000 |
| 2013/02/15 | 165 | 165 | 159 | 164 | 531,000 |
| 2013/02/14 | 165 | 168 | 163 | 165 | 556,000 |
| 2013/02/13 | 167 | 168 | 161 | 164 | 532,000 |
| 2013/02/12 | 170 | 171 | 168 | 168 | 462,000 |
| 2013/02/08 | 170 | 171 | 168 | 168 | 399,000 |
| 2013/02/07 | 171 | 172 | 168 | 169 | 757,000 |
| 2013/02/06 | 176 | 176 | 173 | 174 | 743,000 |
| 2013/02/05 | 172 | 177 | 172 | 174 | 648,000 |
| 2013/02/04 | 179 | 180 | 171 | 172 | 2,137,000 |
| 2013/02/01 | 177 | 179 | 175 | 178 | 950,000 |
| 2013/01/31 | 179 | 180 | 173 | 175 | 1,299,000 |
| 2013/01/30 | 177 | 184 | 176 | 180 | 2,263,000 |
| 2013/01/29 | 176 | 179 | 174 | 176 | 1,549,000 |
| 2013/01/28 | 177 | 177 | 173 | 176 | 1,434,000 |
| 2013/01/25 | 173 | 186 | 171 | 176 | 11,842,000 |
| 2013/01/24 | 155 | 158 | 154 | 157 | 313,000 |
| 2013/01/23 | 157 | 160 | 155 | 156 | 492,000 |
| 2013/01/22 | 161 | 161 | 156 | 157 | 474,000 |
| 2013/01/21 | 157 | 162 | 155 | 161 | 1,146,000 |
| 2013/01/18 | 157 | 158 | 156 | 157 | 732,000 |
| 2013/01/17 | 153 | 156 | 152 | 155 | 646,000 |
| 2013/01/16 | 156 | 156 | 152 | 153 | 489,000 |
| 2013/01/15 | 156 | 158 | 154 | 155 | 1,004,000 |
| 2013/01/11 | 147 | 158 | 147 | 155 | 3,457,000 |
| 2013/01/10 | 146 | 147 | 144 | 146 | 488,000 |
| 2013/01/09 | 145 | 147 | 143 | 146 | 476,000 |
| 2013/01/08 | 145 | 146 | 144 | 146 | 484,000 |
| 2013/01/07 | 147 | 148 | 144 | 145 | 975,000 |
| 2013/01/04 | 148 | 149 | 147 | 149 | 388,000 |