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 |
---|---|---|---|---|---|
1987/12/28 | 590 | 600 | 580 | 600 | 32,000 |
1987/12/26 | 620 | 620 | 600 | 600 | 44,000 |
1987/12/25 | 615 | 620 | 602 | 602 | 98,000 |
1987/12/24 | 620 | 620 | 601 | 610 | 27,000 |
1987/12/23 | 614 | 615 | 601 | 610 | 33,000 |
1987/12/22 | 629 | 629 | 600 | 620 | 61,000 |
1987/12/21 | 631 | 631 | 610 | 628 | 74,000 |
1987/12/18 | 628 | 629 | 623 | 624 | 90,000 |
1987/12/17 | 615 | 628 | 615 | 624 | 212,000 |
1987/12/16 | 605 | 610 | 605 | 608 | 111,000 |
1987/12/15 | 595 | 599 | 595 | 595 | 43,000 |
1987/12/14 | 590 | 595 | 589 | 590 | 82,000 |
1987/12/11 | 580 | 589 | 580 | 589 | 33,000 |
1987/12/10 | 590 | 594 | 580 | 590 | 61,000 |
1987/12/09 | 580 | 590 | 570 | 570 | 65,000 |
1987/12/08 | 589 | 598 | 585 | 586 | 18,000 |
1987/12/07 | 594 | 594 | 594 | 594 | 3,000 |
1987/12/05 | 580 | 580 | 571 | 574 | 26,000 |
1987/12/04 | 584 | 595 | 584 | 595 | 18,000 |
1987/12/03 | 585 | 600 | 580 | 600 | 51,000 |
1987/12/02 | 579 | 599 | 578 | 580 | 20,000 |
1987/12/01 | 577 | 595 | 575 | 578 | 38,000 |
1987/11/30 | 577 | 587 | 577 | 577 | 10,000 |
1987/11/28 | 581 | 600 | 581 | 600 | 17,000 |
1987/11/27 | 595 | 595 | 583 | 591 | 26,000 |
1987/11/26 | 583 | 600 | 583 | 600 | 18,000 |
1987/11/25 | 580 | 581 | 575 | 581 | 29,000 |
1987/11/24 | 600 | 600 | 577 | 577 | 21,000 |
1987/11/20 | 589 | 589 | 576 | 580 | 34,000 |
1987/11/19 | 598 | 599 | 589 | 589 | 11,000 |
1987/11/18 | 582 | 600 | 582 | 600 | 33,000 |
1987/11/17 | 600 | 610 | 597 | 597 | 8,000 |
1987/11/16 | 600 | 600 | 600 | 600 | 3,000 |
1987/11/13 | 610 | 610 | 599 | 610 | 32,000 |
1987/11/12 | 561 | 565 | 560 | 561 | 39,000 |
1987/11/11 | 556 | 570 | 550 | 550 | 83,000 |
1987/11/10 | 590 | 590 | 551 | 551 | 62,000 |
1987/11/09 | 607 | 607 | 600 | 600 | 38,000 |
1987/11/07 | 610 | 610 | 607 | 610 | 31,000 |
1987/11/06 | 610 | 620 | 601 | 620 | 22,000 |
1987/11/05 | 605 | 610 | 600 | 601 | 28,000 |
1987/11/04 | 610 | 620 | 601 | 610 | 77,000 |
1987/11/02 | 620 | 620 | 620 | 620 | 22,000 |
1987/10/31 | 600 | 600 | 595 | 600 | 53,000 |
1987/10/30 | 590 | 600 | 590 | 600 | 84,000 |
1987/10/29 | 605 | 605 | 600 | 600 | 34,000 |
1987/10/28 | 602 | 630 | 602 | 605 | 22,000 |
1987/10/27 | 600 | 605 | 600 | 600 | 128,000 |
1987/10/26 | 635 | 640 | 630 | 630 | 81,000 |
1987/10/24 | 635 | 641 | 635 | 640 | 29,000 |
1987/10/23 | 670 | 670 | 630 | 633 | 84,000 |
1987/10/22 | 670 | 680 | 641 | 646 | 71,000 |
1987/10/19 | 690 | 700 | 660 | 670 | 118,000 |
1987/10/16 | 675 | 690 | 670 | 670 | 131,000 |
1987/10/15 | 679 | 685 | 670 | 675 | 63,000 |
1987/10/14 | 684 | 689 | 670 | 689 | 97,000 |
1987/10/13 | 679 | 684 | 674 | 684 | 77,000 |
1987/10/12 | 680 | 680 | 674 | 674 | 30,000 |
1987/10/09 | 675 | 680 | 672 | 674 | 71,000 |
1987/10/08 | 675 | 680 | 671 | 675 | 84,000 |
1987/10/07 | 672 | 675 | 672 | 675 | 65,000 |
1987/10/06 | 682 | 682 | 670 | 670 | 70,000 |
1987/10/05 | 681 | 690 | 681 | 682 | 29,000 |
1987/10/03 | 680 | 680 | 680 | 680 | 20,000 |
1987/10/02 | 680 | 685 | 680 | 680 | 43,000 |
1987/10/01 | 680 | 681 | 680 | 680 | 32,000 |
1987/09/30 | 695 | 699 | 680 | 680 | 63,000 |
1987/09/29 | 700 | 710 | 691 | 691 | 83,000 |
1987/09/28 | 670 | 694 | 670 | 690 | 65,000 |
1987/09/26 | 664 | 670 | 660 | 667 | 50,000 |
1987/09/25 | 681 | 681 | 666 | 666 | 54,000 |
1987/09/24 | 680 | 680 | 671 | 671 | 43,000 |
1987/09/22 | 675 | 675 | 672 | 672 | 47,000 |
1987/09/21 | 670 | 680 | 663 | 671 | 128,000 |
1987/09/18 | 675 | 675 | 670 | 671 | 42,000 |
1987/09/17 | 675 | 680 | 670 | 680 | 84,000 |
1987/09/16 | 675 | 685 | 671 | 676 | 25,000 |
1987/09/14 | 670 | 676 | 670 | 673 | 30,000 |
1987/09/11 | 676 | 676 | 672 | 672 | 17,000 |
1987/09/10 | 671 | 690 | 671 | 672 | 30,000 |
1987/09/09 | 680 | 684 | 670 | 670 | 57,000 |
1987/09/08 | 680 | 690 | 672 | 672 | 38,000 |
1987/09/07 | 695 | 698 | 680 | 690 | 42,000 |
1987/09/05 | 700 | 700 | 680 | 680 | 58,000 |
1987/09/04 | 700 | 703 | 680 | 680 | 57,000 |
1987/09/03 | 707 | 707 | 690 | 690 | 120,000 |
1987/09/02 | 700 | 708 | 700 | 705 | 150,000 |
1987/09/01 | 700 | 700 | 692 | 700 | 96,000 |
1987/08/31 | 681 | 700 | 681 | 700 | 128,000 |
1987/08/29 | 685 | 690 | 680 | 680 | 28,000 |
1987/08/28 | 680 | 695 | 680 | 685 | 88,000 |
1987/08/27 | 695 | 695 | 673 | 680 | 105,000 |
1987/08/26 | 681 | 695 | 675 | 695 | 59,000 |
1987/08/25 | 678 | 690 | 670 | 671 | 46,000 |
1987/08/24 | 690 | 695 | 685 | 685 | 43,000 |
1987/08/22 | 690 | 690 | 680 | 689 | 30,000 |
1987/08/21 | 690 | 690 | 680 | 680 | 60,000 |
1987/08/20 | 699 | 699 | 680 | 690 | 70,000 |
1987/08/19 | 679 | 680 | 661 | 680 | 58,000 |
1987/08/18 | 688 | 692 | 675 | 680 | 29,000 |
1987/08/17 | 699 | 699 | 690 | 690 | 27,000 |
1987/08/14 | 700 | 700 | 695 | 700 | 96,000 |
1987/08/13 | 699 | 699 | 690 | 691 | 102,000 |
1987/08/12 | 686 | 694 | 685 | 690 | 130,000 |
1987/08/11 | 690 | 690 | 681 | 685 | 90,000 |
1987/08/10 | 673 | 680 | 673 | 673 | 89,000 |
1987/08/07 | 684 | 689 | 671 | 671 | 58,000 |
1987/08/06 | 686 | 686 | 671 | 684 | 95,000 |
1987/08/05 | 665 | 689 | 664 | 680 | 91,000 |
1987/08/04 | 651 | 651 | 631 | 640 | 56,000 |
1987/08/03 | 661 | 669 | 630 | 657 | 46,000 |
1987/08/01 | 661 | 665 | 661 | 661 | 12,000 |
1987/07/31 | 670 | 674 | 660 | 660 | 76,000 |
1987/07/30 | 670 | 670 | 663 | 669 | 34,000 |
1987/07/29 | 670 | 670 | 655 | 660 | 39,000 |
1987/07/28 | 660 | 670 | 660 | 669 | 23,000 |
1987/07/27 | 663 | 670 | 660 | 669 | 20,000 |
1987/07/25 | 651 | 660 | 645 | 660 | 36,000 |
1987/07/24 | 635 | 650 | 630 | 650 | 55,000 |
1987/07/23 | 630 | 630 | 625 | 630 | 43,000 |
1987/07/22 | 650 | 650 | 626 | 630 | 22,000 |
1987/07/21 | 625 | 655 | 625 | 655 | 70,000 |
1987/07/20 | 690 | 690 | 665 | 665 | 37,000 |
1987/07/17 | 670 | 671 | 670 | 670 | 25,000 |
1987/07/16 | 670 | 670 | 665 | 669 | 42,000 |
1987/07/15 | 661 | 670 | 660 | 670 | 26,000 |
1987/07/14 | 665 | 671 | 661 | 670 | 30,000 |
1987/07/13 | 680 | 680 | 660 | 665 | 17,000 |
1987/07/10 | 653 | 670 | 652 | 670 | 40,000 |
1987/07/09 | 650 | 669 | 650 | 650 | 63,000 |
1987/07/08 | 650 | 656 | 640 | 640 | 163,000 |
1987/07/07 | 680 | 680 | 652 | 655 | 121,000 |
1987/07/06 | 691 | 691 | 680 | 685 | 101,000 |
1987/07/04 | 671 | 676 | 670 | 671 | 128,000 |
1987/07/03 | 700 | 700 | 650 | 650 | 121,000 |
1987/07/02 | 700 | 700 | 685 | 690 | 108,000 |
1987/07/01 | 675 | 690 | 670 | 690 | 55,000 |
1987/06/30 | 699 | 699 | 685 | 685 | 71,000 |
1987/06/29 | 723 | 723 | 695 | 696 | 73,000 |
1987/06/27 | 720 | 721 | 705 | 713 | 37,000 |
1987/06/26 | 710 | 720 | 704 | 720 | 58,000 |
1987/06/25 | 705 | 710 | 704 | 704 | 67,000 |
1987/06/24 | 710 | 720 | 701 | 706 | 68,000 |
1987/06/23 | 710 | 720 | 710 | 713 | 99,000 |
1987/06/22 | 729 | 729 | 700 | 701 | 124,000 |
1987/06/19 | 748 | 750 | 725 | 730 | 158,000 |
1987/06/18 | 745 | 750 | 730 | 735 | 162,000 |
1987/06/17 | 754 | 759 | 737 | 750 | 421,000 |
1987/06/16 | 731 | 750 | 727 | 750 | 443,000 |
1987/06/15 | 730 | 731 | 725 | 727 | 241,000 |
1987/06/12 | 719 | 720 | 710 | 718 | 160,000 |
1987/06/11 | 724 | 724 | 709 | 710 | 208,000 |
1987/06/10 | 730 | 731 | 720 | 725 | 372,000 |
1987/06/09 | 736 | 736 | 720 | 731 | 261,000 |
1987/06/08 | 730 | 734 | 722 | 726 | 297,000 |
1987/06/06 | 750 | 751 | 719 | 720 | 795,000 |
1987/06/05 | 695 | 750 | 695 | 750 | 1,246,001 |
1987/06/04 | 677 | 690 | 676 | 689 | 170,000 |
1987/06/03 | 685 | 694 | 675 | 675 | 111,000 |
1987/06/02 | 679 | 694 | 678 | 685 | 101,000 |
1987/06/01 | 685 | 698 | 678 | 680 | 84,000 |
1987/05/30 | 681 | 698 | 675 | 675 | 75,000 |
1987/05/29 | 674 | 700 | 670 | 690 | 129,000 |
1987/05/28 | 670 | 679 | 670 | 675 | 82,000 |
1987/05/27 | 698 | 698 | 670 | 670 | 140,000 |
1987/05/26 | 670 | 700 | 670 | 698 | 231,000 |
1987/05/25 | 693 | 695 | 677 | 680 | 104,000 |
1987/05/23 | 699 | 699 | 686 | 686 | 67,000 |
1987/05/22 | 680 | 700 | 675 | 693 | 238,000 |
1987/05/21 | 663 | 676 | 659 | 670 | 257,000 |
1987/05/20 | 660 | 680 | 650 | 663 | 224,000 |
1987/05/19 | 690 | 698 | 685 | 686 | 202,000 |
1987/05/18 | 700 | 715 | 690 | 704 | 583,000 |
1987/05/15 | 661 | 700 | 661 | 700 | 796,000 |
1987/05/14 | 680 | 680 | 660 | 660 | 294,000 |
1987/05/13 | 678 | 680 | 670 | 677 | 503,000 |
1987/05/12 | 680 | 680 | 665 | 670 | 731,000 |
1987/05/11 | 630 | 672 | 629 | 665 | 1,001,000 |
1987/05/08 | 619 | 629 | 615 | 629 | 238,000 |
1987/05/07 | 611 | 619 | 606 | 610 | 102,000 |
1987/05/06 | 620 | 630 | 600 | 600 | 212,000 |
1987/05/02 | 595 | 620 | 591 | 610 | 164,000 |
1987/05/01 | 590 | 600 | 585 | 590 | 59,000 |
1987/04/30 | 590 | 600 | 580 | 581 | 67,000 |
1987/04/28 | 600 | 610 | 578 | 590 | 108,000 |
1987/04/27 | 620 | 628 | 614 | 615 | 152,000 |
1987/04/25 | 629 | 630 | 620 | 630 | 109,000 |
1987/04/24 | 629 | 634 | 623 | 629 | 262,000 |
1987/04/23 | 619 | 635 | 618 | 623 | 319,000 |
1987/04/22 | 605 | 614 | 602 | 610 | 118,000 |
1987/04/21 | 615 | 615 | 602 | 602 | 82,000 |
1987/04/20 | 620 | 630 | 615 | 615 | 132,000 |
1987/04/17 | 620 | 620 | 610 | 617 | 87,000 |
1987/04/16 | 619 | 630 | 610 | 610 | 80,000 |
1987/04/15 | 630 | 635 | 600 | 615 | 125,000 |
1987/04/14 | 611 | 635 | 610 | 635 | 133,000 |
1987/04/13 | 640 | 640 | 610 | 610 | 156,000 |
1987/04/10 | 625 | 643 | 615 | 638 | 389,000 |
1987/04/09 | 630 | 649 | 620 | 620 | 686,000 |
1987/04/08 | 591 | 620 | 590 | 620 | 380,000 |
1987/04/07 | 589 | 600 | 584 | 590 | 141,000 |
1987/04/06 | 585 | 590 | 579 | 581 | 102,000 |
1987/04/04 | 580 | 584 | 576 | 579 | 99,000 |
1987/04/03 | 575 | 585 | 575 | 579 | 71,000 |
1987/04/02 | 585 | 585 | 575 | 585 | 67,000 |
1987/04/01 | 571 | 588 | 571 | 583 | 60,000 |
1987/03/31 | 571 | 589 | 563 | 581 | 68,000 |
1987/03/30 | 592 | 592 | 570 | 570 | 86,000 |
1987/03/28 | 591 | 591 | 591 | 591 | 49,000 |
1987/03/27 | 569 | 569 | 541 | 541 | 92,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 595 | 596 | 580 | 581 | 118,000 |
1987/03/25 | 596 | 597 | 590 | 591 | 74,000 |
1987/03/24 | 595 | 595 | 585 | 586 | 107,000 |
1987/03/23 | 595 | 600 | 590 | 591 | 107,000 |
1987/03/20 | 587 | 598 | 585 | 595 | 95,000 |
1987/03/19 | 600 | 600 | 585 | 585 | 202,000 |
1987/03/18 | 600 | 601 | 589 | 589 | 194,000 |
1987/03/17 | 600 | 610 | 595 | 601 | 146,000 |
1987/03/16 | 608 | 609 | 595 | 595 | 177,000 |
1987/03/13 | 605 | 610 | 590 | 590 | 185,000 |
1987/03/12 | 609 | 611 | 597 | 609 | 148,000 |
1987/03/11 | 609 | 620 | 609 | 614 | 237,000 |
1987/03/10 | 619 | 623 | 611 | 615 | 250,000 |
1987/03/09 | 610 | 619 | 606 | 617 | 241,000 |
1987/03/07 | 610 | 610 | 595 | 601 | 170,000 |
1987/03/06 | 628 | 639 | 603 | 610 | 1,462,001 |
1987/03/05 | 600 | 635 | 599 | 618 | 1,475,001 |
1987/03/04 | 580 | 600 | 580 | 595 | 719,000 |
1987/03/03 | 565 | 579 | 563 | 573 | 307,000 |
1987/03/02 | 555 | 565 | 555 | 563 | 185,000 |
1987/02/28 | 560 | 570 | 555 | 555 | 107,000 |
1987/02/27 | 546 | 560 | 541 | 551 | 97,000 |
1987/02/26 | 540 | 555 | 540 | 546 | 234,000 |
1987/02/25 | 541 | 549 | 535 | 535 | 89,000 |
1987/02/24 | 555 | 555 | 540 | 540 | 48,000 |
1987/02/23 | 570 | 570 | 530 | 530 | 93,000 |
1987/02/20 | 579 | 580 | 560 | 565 | 294,000 |
1987/02/19 | 564 | 580 | 564 | 579 | 693,000 |
1987/02/18 | 569 | 570 | 551 | 554 | 585,000 |
1987/02/17 | 531 | 555 | 528 | 550 | 474,000 |
1987/02/16 | 528 | 540 | 525 | 530 | 92,000 |
1987/02/13 | 525 | 530 | 518 | 518 | 64,000 |
1987/02/12 | 515 | 535 | 515 | 535 | 68,000 |
1987/02/10 | 517 | 528 | 517 | 518 | 24,000 |
1987/02/09 | 530 | 530 | 515 | 515 | 23,000 |
1987/02/07 | 530 | 535 | 530 | 530 | 23,000 |
1987/02/06 | 528 | 536 | 520 | 530 | 53,000 |
1987/02/05 | 543 | 543 | 530 | 536 | 60,000 |
1987/02/04 | 532 | 535 | 530 | 534 | 72,000 |
1987/02/03 | 545 | 545 | 531 | 538 | 62,000 |
1987/02/02 | 548 | 548 | 536 | 536 | 89,000 |
1987/01/31 | 550 | 550 | 545 | 548 | 146,000 |
1987/01/30 | 545 | 550 | 541 | 547 | 173,000 |
1987/01/29 | 543 | 545 | 532 | 541 | 100,000 |
1987/01/28 | 542 | 542 | 532 | 533 | 63,000 |
1987/01/27 | 534 | 542 | 525 | 542 | 119,000 |
1987/01/26 | 540 | 540 | 535 | 535 | 118,000 |
1987/01/24 | 509 | 535 | 509 | 532 | 190,000 |
1987/01/23 | 510 | 518 | 508 | 510 | 53,000 |
1987/01/22 | 509 | 515 | 508 | 508 | 29,000 |
1987/01/21 | 518 | 518 | 505 | 508 | 59,000 |
1987/01/20 | 514 | 520 | 502 | 505 | 17,000 |
1987/01/19 | 525 | 525 | 500 | 515 | 67,000 |
1987/01/16 | 508 | 520 | 508 | 515 | 60,000 |
1987/01/14 | 516 | 516 | 505 | 506 | 31,000 |
1987/01/13 | 514 | 520 | 502 | 510 | 27,000 |
1987/01/12 | 524 | 528 | 500 | 513 | 34,000 |
1987/01/09 | 522 | 529 | 520 | 528 | 76,000 |
1987/01/08 | 518 | 529 | 518 | 525 | 50,000 |
1987/01/07 | 525 | 528 | 520 | 521 | 38,000 |
1987/01/06 | 529 | 530 | 510 | 510 | 69,000 |
1987/01/05 | 515 | 530 | 510 | 530 | 58,000 |