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
1986/12/27 502 507 490 490 86,000
1986/12/26 517 520 509 510 55,000
1986/12/25 525 525 515 516 50,000
1986/12/24 517 517 509 515 40,000
1986/12/23 520 525 516 520 55,000
1986/12/22 535 535 522 523 56,000
1986/12/19 539 539 525 525 65,000
1986/12/18 530 540 520 540 154,000
1986/12/17 534 539 518 518 85,000
1986/12/16 535 540 528 535 163,000
1986/12/15 525 535 520 528 203,000
1986/12/12 520 520 519 520 38,000
1986/12/11 528 528 516 520 44,000
1986/12/10 529 529 518 528 64,000
1986/12/09 520 527 520 527 37,000
1986/12/08 526 530 517 527 25,000
1986/12/06 520 530 517 517 51,000
1986/12/05 520 530 517 520 96,000
1986/12/04 528 535 528 535 53,000
1986/12/03 535 535 525 535 48,000
1986/12/02 526 535 521 530 56,000
1986/12/01 515 536 515 525 30,000
1986/11/29 535 535 530 535 40,000
1986/11/28 535 537 527 535 78,000
1986/11/27 523 535 523 534 67,000
1986/11/26 535 540 521 530 160,000
1986/11/25 514 525 512 525 131,000
1986/11/22 493 510 493 510 21,000
1986/11/21 490 500 490 490 52,000
1986/11/20 492 498 490 490 26,000
1986/11/19 495 505 492 492 33,000
1986/11/18 505 510 495 500 56,000
1986/11/17 500 515 500 505 52,000
1986/11/14 495 500 495 500 14,000
1986/11/13 490 495 480 485 155,000
1986/11/12 496 500 490 490 66,000
1986/11/11 505 515 490 495 219,000
1986/11/10 504 515 493 503 47,000
1986/11/07 495 509 491 509 105,000
1986/11/06 486 486 485 485 10,000
1986/11/05 486 486 485 485 5,000
1986/11/04 495 495 489 489 16,000
1986/11/01 486 489 485 489 10,000
1986/10/31 495 495 485 485 51,000
1986/10/30 489 490 485 485 55,000
1986/10/29 470 470 470 470 19,000
1986/10/28 489 489 470 470 14,000
1986/10/27 480 490 480 490 32,000
1986/10/25 490 490 475 490 36,000
1986/10/24 485 490 475 490 44,000
1986/10/23 489 495 481 495 64,000
1986/10/22 489 498 489 495 94,000
1986/10/21 488 495 480 489 86,000
1986/10/20 488 496 485 489 37,000
1986/10/17 475 486 470 480 41,000
1986/10/16 470 480 465 470 77,000
1986/10/15 460 460 456 460 37,000
1986/10/14 442 442 441 441 4,000
1986/10/13 445 446 440 440 10,000
1986/10/09 441 450 441 448 26,000
1986/10/08 460 465 449 449 26,000
1986/10/07 473 473 460 461 29,000
1986/10/06 436 458 436 458 20,000
1986/10/04 431 439 431 436 24,000
1986/10/03 432 440 417 431 50,000
1986/10/02 443 445 430 430 34,000
1986/10/01 440 445 438 443 71,000
1986/09/30 440 460 438 460 115,000
1986/09/29 460 465 437 437 44,000
1986/09/27 465 470 465 470 38,000
1986/09/26 489 489 480 480 25,000
1986/09/25 493 493 490 490 20,000
1986/09/24 490 493 490 490 30,000
1986/09/22 494 495 489 490 22,000
1986/09/19 493 498 491 498 41,000
1986/09/18 487 498 487 498 24,000
1986/09/17 481 485 481 485 16,000
1986/09/16 493 500 480 480 55,000
1986/09/12 480 490 480 490 82,000
1986/09/11 510 510 503 505 20,000
1986/09/10 517 520 500 520 31,000
1986/09/09 530 538 517 517 59,000
1986/09/08 516 527 516 520 70,000
1986/09/06 500 509 497 497 65,000
1986/09/05 505 510 500 500 68,000
1986/09/04 501 507 500 507 39,000
1986/09/03 503 510 500 500 45,000
1986/09/02 524 524 510 510 32,000
1986/09/01 510 514 510 514 12,000
1986/08/30 515 515 515 515 24,000
1986/08/29 515 530 515 530 18,000
1986/08/28 510 530 510 515 24,000
1986/08/27 540 540 511 530 40,000
1986/08/26 548 549 530 533 40,000
1986/08/25 539 549 535 549 73,000
1986/08/23 549 549 535 535 61,000
1986/08/22 550 550 540 545 164,000
1986/08/21 536 548 535 540 264,000
1986/08/20 515 520 501 502 72,000
1986/08/19 530 535 518 518 52,000
1986/08/18 511 535 505 534 80,000
1986/08/15 507 512 503 512 52,000
1986/08/14 502 510 500 500 91,000
1986/08/13 510 528 505 528 54,000
1986/08/12 514 529 514 529 25,000
1986/08/11 506 510 506 510 20,000
1986/08/08 500 510 500 501 41,000
1986/08/07 520 520 500 500 56,000
1986/08/06 521 524 520 520 39,000
1986/08/05 525 526 521 524 19,000
1986/08/04 520 525 520 520 36,000
1986/08/02 519 525 517 521 38,000
1986/08/01 532 540 520 520 49,000
1986/07/31 545 545 530 542 87,000
1986/07/30 550 550 540 542 83,000
1986/07/29 557 560 542 542 74,000
1986/07/28 560 560 555 556 41,000
1986/07/26 561 573 560 560 33,000
1986/07/25 569 570 560 560 202,000
1986/07/24 565 573 565 570 60,000
1986/07/23 580 583 565 578 61,000
1986/07/22 550 570 550 550 75,000
1986/07/21 594 594 555 570 116,000
1986/07/19 593 594 587 587 136,000
1986/07/18 599 600 587 587 607,000
1986/07/17 580 595 578 587 671,000
1986/07/16 559 580 555 565 250,000
1986/07/15 563 563 558 560 38,000
1986/07/14 570 570 555 558 71,000
1986/07/11 551 560 551 560 83,000
1986/07/10 565 565 551 551 69,000
1986/07/09 566 570 555 555 138,000
1986/07/08 570 571 565 565 130,000
1986/07/07 575 575 561 565 75,000
1986/07/05 570 576 562 562 93,000
1986/07/04 577 580 570 573 238,000
1986/07/03 570 575 570 575 207,000
1986/07/02 567 574 565 573 144,000
1986/07/01 568 573 565 570 156,000
1986/06/30 575 575 566 570 77,000
1986/06/28 565 573 565 565 89,000
1986/06/27 572 577 565 565 293,000
1986/06/26 573 575 565 570 293,000
1986/06/25 571 577 565 568 232,000
1986/06/24 578 580 570 570 143,000
1986/06/23 584 585 570 575 265,000
1986/06/21 585 585 570 577 236,000
1986/06/20 591 591 575 587 641,000
1986/06/19 575 590 567 585 1,125,000
1986/06/18 575 578 565 565 859,000
1986/06/17 570 577 561 574 1,082,000
1986/06/16 555 560 550 560 634,000
1986/06/13 545 545 521 521 213,000
1986/06/12 547 547 540 540 100,000
1986/06/11 545 555 537 537 232,000
1986/06/10 550 551 536 536 218,000
1986/06/09 565 565 550 550 408,000
1986/06/07 565 568 555 555 565,000
1986/06/06 558 565 550 560 1,963,001
1986/06/05 526 553 521 548 1,138,000
1986/06/04 530 530 521 525 264,000
1986/06/03 530 533 525 525 209,000
1986/06/02 521 528 520 521 111,000
1986/05/31 527 527 518 520 161,000
1986/05/30 530 538 525 526 272,000
1986/05/29 530 544 530 540 901,000
1986/05/28 530 530 520 529 461,000
1986/05/27 535 539 520 525 685,000
1986/05/26 519 535 518 525 826,000
1986/05/24 515 515 502 505 130,000
1986/05/23 520 520 501 515 441,000
1986/05/22 473 519 473 519 260,000
1986/05/21 471 475 471 474 90,000
1986/05/20 477 480 472 472 27,000
1986/05/19 476 480 470 480 73,000
1986/05/17 468 472 468 471 27,000
1986/05/16 479 480 471 471 29,000
1986/05/15 470 480 468 480 69,000
1986/05/14 473 475 470 470 66,000
1986/05/13 475 479 470 473 44,000
1986/05/12 478 481 475 475 51,000
1986/05/09 476 476 468 468 111,000
1986/05/08 480 480 470 473 106,000
1986/05/07 478 485 470 478 38,000
1986/05/06 476 489 476 489 13,000
1986/05/02 472 484 468 470 63,000
1986/05/01 488 488 472 472 64,000
1986/04/30 481 485 470 485 60,000
1986/04/28 485 490 481 481 32,000
1986/04/26 485 495 485 490 66,000
1986/04/25 483 491 480 490 62,000
1986/04/24 475 480 473 473 54,000
1986/04/23 480 485 471 480 124,000
1986/04/22 487 494 480 480 52,000
1986/04/21 487 488 485 485 28,000
1986/04/19 487 488 486 486 23,000
1986/04/18 500 501 490 490 121,000
1986/04/17 520 520 495 495 241,000
1986/04/16 505 520 505 515 422,000
1986/04/15 499 510 494 494 162,000
1986/04/14 499 499 486 494 71,000
1986/04/11 488 493 480 489 80,000
1986/04/10 495 495 490 490 192,000
1986/04/09 483 495 480 495 166,000
1986/04/08 475 487 470 480 84,000
1986/04/07 485 485 470 470 32,000
1986/04/05 471 471 470 470 8,000
1986/04/04 483 483 468 468 93,000
1986/04/03 487 487 475 483 85,000
1986/04/02 468 498 467 482 228,000
1986/04/01 460 470 460 467 63,000
1986/03/31 469 475 456 456 106,000
1986/03/29 460 470 455 470 31,000
1986/03/28 460 464 460 464 36,000
1986/03/27 437 460 437 459 135,000
1986/03/26 440 443 437 437 126,000
1986/03/25 451 451 440 440 98,000
1986/03/24 458 460 450 450 162,000
1986/03/22 466 470 460 460 94,000
1986/03/20 475 475 470 470 44,000
1986/03/19 478 483 465 465 105,000
1986/03/18 485 485 478 485 109,000
1986/03/17 492 500 485 490 169,000
1986/03/15 490 497 484 497 42,000
1986/03/14 484 500 484 492 98,000
1986/03/13 490 493 480 481 175,000
1986/03/12 497 505 490 490 102,000
1986/03/11 500 509 495 495 269,000
1986/03/10 500 510 480 480 175,000
1986/03/07 520 520 498 498 292,000
1986/03/06 510 517 510 515 271,000
1986/03/05 517 517 496 510 205,000
1986/03/04 535 535 514 518 275,000
1986/03/03 515 530 510 525 445,000
1986/03/01 500 514 499 506 359,000
1986/02/28 495 510 495 510 195,000
1986/02/27 509 515 490 490 419,000
1986/02/26 500 500 490 500 211,000
1986/02/25 480 500 480 500 147,000
1986/02/24 485 485 474 480 82,000
1986/02/22 470 480 470 480 82,000
1986/02/21 480 485 468 470 131,000
1986/02/20 485 491 475 480 184,000
1986/02/19 489 499 485 485 215,000
1986/02/18 500 505 481 493 210,000
1986/02/17 505 520 500 503 306,000
1986/02/15 517 517 501 501 208,000
1986/02/14 514 515 499 507 462,000
1986/02/13 518 518 504 504 463,000
1986/02/12 500 543 500 508 822,000
1986/02/10 518 519 499 499 399,000
1986/02/07 510 515 495 515 406,000
1986/02/06 520 520 502 502 339,000
1986/02/05 520 528 501 515 563,000
1986/02/04 544 550 511 511 1,873,001
1986/02/03 495 551 488 544 4,248,002
1986/02/01 488 497 488 495 844,000
1986/01/31 498 504 484 493 1,843,001
1986/01/30 454 504 452 495 4,364,002
1986/01/29 461 461 447 450 1,687,001
1986/01/28 418 459 418 456 1,439,001
1986/01/27 428 430 416 420 102,000
1986/01/25 414 420 411 420 153,000
1986/01/24 415 420 411 418 208,000
1986/01/23 423 423 413 413 61,000
1986/01/22 420 430 415 418 132,000
1986/01/21 407 416 406 410 335,000
1986/01/20 413 425 405 406 92,000
1986/01/18 412 415 410 413 94,000
1986/01/17 420 424 414 424 124,000
1986/01/16 428 434 420 420 122,000
1986/01/14 431 435 419 424 160,000
1986/01/13 419 439 419 439 275,000
1986/01/10 425 430 419 419 141,000
1986/01/09 429 437 425 430 133,000
1986/01/08 424 439 421 437 140,000
1986/01/07 430 430 412 412 146,000
1986/01/06 435 439 426 427 359,000
1986/01/04 440 440 428 436 152,000

このページの先頭へ