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 |