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 |
---|---|---|---|---|---|
1985/12/28 | 441 | 449 | 437 | 440 | 1,150,000 |
1985/12/27 | 440 | 444 | 420 | 441 | 794,000 |
1985/12/26 | 375 | 445 | 375 | 433 | 2,034,001 |
1985/12/25 | 385 | 385 | 374 | 376 | 172,000 |
1985/12/24 | 380 | 380 | 379 | 380 | 53,000 |
1985/12/23 | 376 | 385 | 376 | 380 | 15,000 |
1985/12/21 | 372 | 384 | 372 | 384 | 76,000 |
1985/12/20 | 385 | 391 | 370 | 370 | 625,000 |
1985/12/19 | 401 | 401 | 390 | 393 | 37,000 |
1985/12/18 | 403 | 403 | 400 | 400 | 47,000 |
1985/12/17 | 404 | 407 | 403 | 403 | 25,000 |
1985/12/16 | 405 | 408 | 401 | 408 | 47,000 |
1985/12/13 | 405 | 406 | 403 | 405 | 77,000 |
1985/12/12 | 410 | 410 | 406 | 406 | 133,000 |
1985/12/11 | 419 | 419 | 410 | 410 | 30,000 |
1985/12/10 | 421 | 421 | 410 | 420 | 88,000 |
1985/12/09 | 411 | 415 | 411 | 411 | 23,000 |
1985/12/07 | 416 | 416 | 413 | 413 | 16,000 |
1985/12/06 | 415 | 415 | 411 | 411 | 21,000 |
1985/12/05 | 428 | 429 | 417 | 420 | 41,000 |
1985/12/04 | 411 | 430 | 411 | 429 | 79,000 |
1985/12/03 | 411 | 419 | 410 | 410 | 57,000 |
1985/12/02 | 426 | 432 | 420 | 420 | 26,000 |
1985/11/30 | 419 | 430 | 415 | 430 | 29,000 |
1985/11/29 | 420 | 424 | 413 | 424 | 14,000 |
1985/11/28 | 413 | 420 | 406 | 420 | 78,000 |
1985/11/27 | 412 | 415 | 408 | 414 | 64,000 |
1985/11/26 | 420 | 424 | 411 | 411 | 40,000 |
1985/11/25 | 416 | 425 | 415 | 420 | 38,000 |
1985/11/22 | 423 | 425 | 415 | 415 | 23,000 |
1985/11/21 | 422 | 422 | 419 | 420 | 27,000 |
1985/11/20 | 444 | 444 | 432 | 432 | 72,000 |
1985/11/19 | 447 | 447 | 441 | 444 | 80,000 |
1985/11/18 | 450 | 450 | 440 | 440 | 171,000 |
1985/11/16 | 437 | 450 | 436 | 450 | 248,000 |
1985/11/15 | 439 | 440 | 435 | 440 | 117,000 |
1985/11/14 | 436 | 445 | 425 | 440 | 180,000 |
1985/11/13 | 441 | 449 | 430 | 440 | 417,000 |
1985/11/12 | 415 | 444 | 415 | 436 | 499,000 |
1985/11/11 | 410 | 434 | 410 | 421 | 148,000 |
1985/11/08 | 410 | 411 | 405 | 405 | 128,000 |
1985/11/07 | 408 | 435 | 408 | 431 | 106,000 |
1985/11/06 | 413 | 413 | 407 | 407 | 70,000 |
1985/11/05 | 422 | 422 | 410 | 410 | 31,000 |
1985/11/02 | 422 | 422 | 415 | 422 | 49,000 |
1985/11/01 | 435 | 436 | 422 | 422 | 77,000 |
1985/10/31 | 410 | 440 | 405 | 437 | 137,000 |
1985/10/30 | 420 | 420 | 410 | 410 | 105,000 |
1985/10/29 | 408 | 409 | 401 | 408 | 130,000 |
1985/10/28 | 413 | 413 | 405 | 408 | 47,000 |
1985/10/26 | 418 | 418 | 415 | 416 | 29,000 |
1985/10/25 | 425 | 425 | 418 | 418 | 72,000 |
1985/10/24 | 419 | 430 | 416 | 430 | 40,000 |
1985/10/23 | 421 | 425 | 420 | 425 | 17,000 |
1985/10/22 | 420 | 425 | 420 | 423 | 67,000 |
1985/10/21 | 430 | 430 | 421 | 421 | 62,000 |
1985/10/19 | 426 | 430 | 421 | 426 | 68,000 |
1985/10/18 | 440 | 440 | 429 | 429 | 56,000 |
1985/10/17 | 440 | 451 | 436 | 436 | 93,000 |
1985/10/16 | 449 | 450 | 440 | 440 | 129,000 |
1985/10/15 | 458 | 458 | 441 | 442 | 195,000 |
1985/10/14 | 447 | 460 | 434 | 460 | 573,000 |
1985/10/11 | 443 | 460 | 439 | 450 | 293,000 |
1985/10/09 | 431 | 449 | 431 | 448 | 169,000 |
1985/10/08 | 433 | 440 | 433 | 433 | 81,000 |
1985/10/07 | 448 | 448 | 429 | 435 | 96,000 |
1985/10/05 | 446 | 453 | 442 | 447 | 153,000 |
1985/10/04 | 453 | 468 | 446 | 456 | 1,225,000 |
1985/10/03 | 425 | 459 | 424 | 453 | 1,591,001 |
1985/10/02 | 416 | 425 | 410 | 425 | 232,000 |
1985/10/01 | 409 | 420 | 407 | 420 | 294,000 |
1985/09/30 | 420 | 425 | 411 | 411 | 121,000 |
1985/09/28 | 425 | 426 | 418 | 420 | 97,000 |
1985/09/27 | 424 | 426 | 418 | 425 | 293,000 |
1985/09/26 | 419 | 428 | 419 | 425 | 259,000 |
1985/09/25 | 416 | 425 | 411 | 420 | 381,000 |
1985/09/24 | 435 | 435 | 421 | 421 | 127,000 |
1985/09/21 | 436 | 436 | 426 | 436 | 128,000 |
1985/09/20 | 437 | 440 | 426 | 429 | 243,000 |
1985/09/19 | 437 | 449 | 427 | 440 | 858,000 |
1985/09/18 | 422 | 435 | 405 | 432 | 1,046,000 |
1985/09/17 | 432 | 435 | 415 | 415 | 415,000 |
1985/09/13 | 436 | 440 | 430 | 432 | 615,000 |
1985/09/12 | 430 | 453 | 426 | 446 | 1,673,001 |
1985/09/11 | 439 | 444 | 425 | 435 | 2,160,001 |
1985/09/10 | 395 | 446 | 390 | 440 | 3,883,001 |
1985/09/09 | 400 | 419 | 393 | 399 | 2,748,001 |
1985/09/07 | 383 | 398 | 375 | 398 | 2,390,001 |
1985/09/06 | 349 | 387 | 340 | 380 | 1,932,001 |
1985/09/05 | 345 | 349 | 340 | 347 | 365,000 |
1985/09/04 | 340 | 349 | 334 | 335 | 340,000 |
1985/09/03 | 345 | 352 | 342 | 350 | 1,289,000 |
1985/09/02 | 339 | 344 | 335 | 340 | 787,000 |
1985/08/31 | 327 | 332 | 324 | 324 | 315,000 |
1985/08/30 | 317 | 329 | 315 | 324 | 395,000 |
1985/08/29 | 300 | 318 | 300 | 318 | 115,000 |
1985/08/28 | 298 | 304 | 295 | 300 | 99,000 |
1985/08/27 | 301 | 302 | 296 | 297 | 49,000 |
1985/08/26 | 308 | 308 | 300 | 301 | 34,000 |
1985/08/24 | 306 | 311 | 306 | 311 | 67,000 |
1985/08/23 | 301 | 301 | 295 | 296 | 53,000 |
1985/08/22 | 303 | 303 | 299 | 302 | 82,000 |
1985/08/21 | 304 | 304 | 303 | 303 | 13,000 |
1985/08/20 | 290 | 296 | 290 | 296 | 60,000 |
1985/08/19 | 290 | 295 | 290 | 295 | 27,000 |
1985/08/17 | 291 | 295 | 291 | 295 | 15,000 |
1985/08/16 | 295 | 295 | 291 | 293 | 35,000 |
1985/08/15 | 286 | 290 | 286 | 288 | 39,000 |
1985/08/14 | 293 | 293 | 288 | 288 | 42,000 |
1985/08/13 | 292 | 292 | 290 | 290 | 34,000 |
1985/08/12 | 295 | 295 | 292 | 292 | 31,000 |
1985/08/09 | 299 | 299 | 293 | 293 | 11,000 |
1985/08/08 | 295 | 297 | 291 | 295 | 27,000 |
1985/08/07 | 291 | 293 | 291 | 293 | 60,000 |
1985/08/06 | 299 | 299 | 297 | 297 | 65,000 |
1985/08/05 | 301 | 305 | 298 | 298 | 50,000 |
1985/08/03 | 300 | 300 | 297 | 300 | 15,000 |
1985/08/02 | 300 | 305 | 297 | 297 | 36,000 |
1985/08/01 | 297 | 300 | 297 | 300 | 21,000 |
1985/07/31 | 295 | 297 | 295 | 297 | 22,000 |
1985/07/30 | 299 | 299 | 296 | 296 | 42,000 |
1985/07/29 | 299 | 300 | 299 | 299 | 24,000 |
1985/07/27 | 299 | 300 | 298 | 299 | 35,000 |
1985/07/26 | 300 | 300 | 299 | 300 | 60,000 |
1985/07/25 | 300 | 300 | 298 | 299 | 170,000 |
1985/07/24 | 310 | 310 | 304 | 304 | 61,000 |
1985/07/23 | 314 | 314 | 307 | 307 | 175,000 |
1985/07/22 | 313 | 314 | 312 | 314 | 30,000 |
1985/07/20 | 312 | 315 | 312 | 312 | 16,000 |
1985/07/19 | 313 | 315 | 311 | 312 | 33,000 |
1985/07/18 | 312 | 313 | 310 | 310 | 49,000 |
1985/07/17 | 313 | 313 | 303 | 310 | 15,000 |
1985/07/16 | 299 | 313 | 299 | 313 | 17,000 |
1985/07/15 | 310 | 310 | 298 | 298 | 54,000 |
1985/07/12 | 309 | 309 | 306 | 308 | 24,000 |
1985/07/11 | 314 | 314 | 306 | 306 | 57,000 |
1985/07/10 | 310 | 311 | 307 | 307 | 17,000 |
1985/07/09 | 310 | 313 | 308 | 313 | 29,000 |
1985/07/08 | 310 | 310 | 308 | 308 | 35,000 |
1985/07/06 | 312 | 315 | 307 | 315 | 22,000 |
1985/07/05 | 311 | 311 | 306 | 310 | 42,000 |
1985/07/04 | 315 | 315 | 310 | 312 | 50,000 |
1985/07/03 | 315 | 315 | 313 | 315 | 56,000 |
1985/07/02 | 319 | 319 | 312 | 313 | 30,000 |
1985/07/01 | 315 | 315 | 310 | 315 | 81,000 |
1985/06/29 | 310 | 310 | 310 | 310 | 8,000 |
1985/06/28 | 313 | 315 | 310 | 310 | 49,000 |
1985/06/27 | 315 | 315 | 310 | 310 | 53,000 |
1985/06/26 | 311 | 317 | 310 | 317 | 30,000 |
1985/06/25 | 312 | 315 | 310 | 311 | 27,000 |
1985/06/24 | 310 | 317 | 310 | 310 | 46,000 |
1985/06/22 | 310 | 319 | 310 | 310 | 16,000 |
1985/06/21 | 317 | 317 | 310 | 311 | 17,000 |
1985/06/20 | 311 | 312 | 310 | 312 | 38,000 |
1985/06/19 | 313 | 318 | 310 | 312 | 43,000 |
1985/06/18 | 322 | 322 | 310 | 310 | 78,000 |
1985/06/17 | 318 | 323 | 318 | 318 | 75,000 |
1985/06/15 | 318 | 323 | 318 | 323 | 81,000 |
1985/06/14 | 320 | 320 | 314 | 314 | 101,000 |
1985/06/13 | 317 | 324 | 317 | 322 | 203,000 |
1985/06/12 | 310 | 318 | 309 | 317 | 119,000 |
1985/06/11 | 305 | 310 | 305 | 306 | 50,000 |
1985/06/10 | 310 | 313 | 310 | 310 | 30,000 |
1985/06/07 | 309 | 309 | 306 | 306 | 31,000 |
1985/06/06 | 308 | 310 | 305 | 305 | 50,000 |
1985/06/05 | 301 | 310 | 301 | 305 | 46,000 |
1985/06/04 | 308 | 308 | 299 | 300 | 41,000 |
1985/06/03 | 310 | 310 | 302 | 303 | 18,000 |
1985/06/01 | 302 | 310 | 302 | 310 | 20,000 |
1985/05/31 | 311 | 315 | 310 | 311 | 32,000 |
1985/05/30 | 315 | 316 | 311 | 311 | 47,000 |
1985/05/29 | 318 | 318 | 313 | 318 | 100,000 |
1985/05/28 | 311 | 315 | 310 | 315 | 90,000 |
1985/05/27 | 306 | 310 | 305 | 310 | 80,000 |
1985/05/25 | 309 | 309 | 305 | 305 | 17,000 |
1985/05/24 | 311 | 313 | 307 | 307 | 80,000 |
1985/05/23 | 300 | 309 | 299 | 309 | 106,000 |
1985/05/22 | 293 | 299 | 293 | 299 | 20,000 |
1985/05/21 | 291 | 294 | 291 | 293 | 32,000 |
1985/05/20 | 290 | 291 | 286 | 291 | 95,000 |
1985/05/17 | 292 | 297 | 290 | 290 | 29,000 |
1985/05/16 | 291 | 291 | 291 | 291 | 34,000 |
1985/05/15 | 295 | 295 | 290 | 290 | 61,000 |
1985/05/14 | 296 | 298 | 295 | 298 | 10,000 |
1985/05/13 | 291 | 299 | 290 | 291 | 23,000 |
1985/05/10 | 296 | 300 | 290 | 290 | 46,000 |
1985/05/09 | 299 | 299 | 295 | 296 | 8,000 |
1985/05/08 | 297 | 300 | 295 | 295 | 35,000 |
1985/05/07 | 300 | 300 | 295 | 298 | 23,000 |
1985/05/04 | 292 | 292 | 290 | 290 | 36,000 |
1985/05/02 | 290 | 291 | 287 | 290 | 92,000 |
1985/05/01 | 300 | 300 | 298 | 298 | 39,000 |
1985/04/30 | 299 | 299 | 295 | 295 | 25,000 |
1985/04/27 | 297 | 300 | 297 | 300 | 14,000 |
1985/04/26 | 300 | 300 | 298 | 298 | 27,000 |
1985/04/25 | 301 | 301 | 298 | 298 | 29,000 |
1985/04/24 | 298 | 300 | 298 | 300 | 29,000 |
1985/04/23 | 298 | 298 | 297 | 297 | 36,000 |
1985/04/22 | 298 | 298 | 297 | 297 | 35,000 |
1985/04/20 | 296 | 298 | 296 | 297 | 14,000 |
1985/04/19 | 298 | 298 | 296 | 297 | 44,000 |
1985/04/18 | 300 | 300 | 297 | 297 | 20,000 |
1985/04/17 | 300 | 300 | 295 | 296 | 65,000 |
1985/04/16 | 302 | 302 | 298 | 300 | 55,000 |
1985/04/15 | 305 | 305 | 300 | 305 | 81,000 |
1985/04/12 | 307 | 307 | 306 | 306 | 64,000 |
1985/04/11 | 310 | 310 | 309 | 310 | 86,000 |
1985/04/10 | 317 | 319 | 308 | 308 | 334,000 |
1985/04/09 | 310 | 315 | 310 | 315 | 51,000 |
1985/04/08 | 317 | 320 | 311 | 311 | 57,000 |
1985/04/06 | 303 | 322 | 303 | 322 | 100,000 |
1985/04/05 | 301 | 303 | 301 | 303 | 37,000 |
1985/04/04 | 310 | 310 | 305 | 305 | 54,000 |
1985/04/03 | 302 | 303 | 299 | 303 | 26,000 |
1985/04/02 | 300 | 302 | 298 | 298 | 50,000 |
1985/04/01 | 301 | 301 | 298 | 298 | 15,000 |
1985/03/30 | 300 | 300 | 298 | 298 | 11,000 |
1985/03/29 | 300 | 302 | 296 | 298 | 25,000 |
1985/03/28 | 300 | 300 | 295 | 295 | 76,000 |
1985/03/27 | 298 | 300 | 298 | 300 | 12,000 |
1985/03/26 | 302 | 302 | 298 | 302 | 35,000 |
1985/03/25 | 307 | 313 | 297 | 297 | 44,000 |
1985/03/23 | 297 | 307 | 297 | 307 | 20,000 |
1985/03/22 | 297 | 307 | 297 | 307 | 47,000 |
1985/03/20 | 298 | 302 | 297 | 297 | 98,000 |
1985/03/19 | 293 | 297 | 287 | 297 | 198,000 |
1985/03/18 | 300 | 300 | 298 | 298 | 43,000 |
1985/03/16 | 302 | 302 | 299 | 299 | 118,000 |
1985/03/15 | 301 | 301 | 301 | 301 | 30,000 |
1985/03/14 | 298 | 305 | 295 | 305 | 76,000 |
1985/03/13 | 300 | 300 | 298 | 298 | 68,000 |
1985/03/12 | 297 | 307 | 297 | 307 | 55,000 |
1985/03/11 | 300 | 303 | 300 | 300 | 70,000 |
1985/03/08 | 309 | 309 | 300 | 300 | 90,000 |
1985/03/07 | 305 | 309 | 305 | 309 | 37,000 |
1985/03/06 | 305 | 309 | 301 | 305 | 130,000 |
1985/03/05 | 300 | 310 | 300 | 305 | 64,000 |
1985/03/04 | 297 | 300 | 295 | 300 | 40,000 |
1985/03/02 | 300 | 301 | 300 | 300 | 91,000 |
1985/03/01 | 300 | 301 | 300 | 300 | 88,000 |
1985/02/28 | 301 | 305 | 301 | 301 | 153,000 |
1985/02/27 | 303 | 308 | 303 | 306 | 211,000 |
1985/02/26 | 310 | 313 | 308 | 308 | 146,000 |
1985/02/25 | 310 | 313 | 310 | 310 | 327,000 |
1985/02/23 | 311 | 317 | 305 | 305 | 258,000 |
1985/02/22 | 326 | 328 | 320 | 321 | 315,000 |
1985/02/21 | 340 | 344 | 335 | 335 | 111,000 |
1985/02/20 | 341 | 345 | 340 | 340 | 169,000 |
1985/02/19 | 345 | 349 | 340 | 349 | 227,000 |
1985/02/18 | 348 | 348 | 340 | 340 | 106,000 |
1985/02/16 | 321 | 350 | 321 | 348 | 205,000 |
1985/02/15 | 337 | 338 | 320 | 320 | 273,000 |
1985/02/14 | 335 | 342 | 330 | 335 | 269,000 |
1985/02/13 | 328 | 335 | 325 | 330 | 167,000 |
1985/02/12 | 330 | 330 | 327 | 327 | 173,000 |
1985/02/08 | 345 | 348 | 335 | 342 | 489,000 |
1985/02/07 | 357 | 357 | 342 | 350 | 1,347,000 |
1985/02/06 | 332 | 352 | 330 | 352 | 1,944,001 |
1985/02/05 | 321 | 335 | 316 | 335 | 277,000 |
1985/02/04 | 315 | 321 | 315 | 320 | 95,000 |
1985/02/02 | 324 | 324 | 318 | 318 | 79,000 |
1985/02/01 | 315 | 325 | 315 | 320 | 118,000 |
1985/01/31 | 316 | 317 | 312 | 312 | 80,000 |
1985/01/30 | 315 | 320 | 312 | 312 | 147,000 |
1985/01/29 | 335 | 335 | 318 | 323 | 763,000 |
1985/01/28 | 314 | 338 | 312 | 335 | 885,000 |
1985/01/26 | 324 | 324 | 306 | 312 | 420,000 |
1985/01/25 | 329 | 334 | 321 | 328 | 1,735,001 |
1985/01/24 | 298 | 314 | 295 | 295 | 1,326,000 |
1985/01/23 | 287 | 302 | 287 | 294 | 589,000 |
1985/01/22 | 290 | 290 | 288 | 288 | 12,000 |
1985/01/21 | 290 | 290 | 288 | 288 | 15,000 |
1985/01/19 | 290 | 290 | 290 | 290 | 3,000 |
1985/01/18 | 290 | 290 | 288 | 289 | 8,000 |
1985/01/17 | 289 | 289 | 287 | 287 | 3,000 |
1985/01/16 | 296 | 296 | 285 | 294 | 25,000 |
1985/01/14 | 291 | 291 | 281 | 281 | 100,000 |
1985/01/11 | 300 | 300 | 300 | 300 | 23,000 |
1985/01/09 | 291 | 291 | 291 | 291 | 26,000 |
1985/01/08 | 300 | 300 | 295 | 295 | 24,000 |
1985/01/07 | 305 | 307 | 305 | 307 | 27,000 |
1985/01/05 | 300 | 301 | 300 | 301 | 7,000 |
1985/01/04 | 302 | 302 | 300 | 300 | 27,000 |