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 |
---|---|---|---|---|---|
1988/12/28 | 728 | 733 | 720 | 722 | 223,000 |
1988/12/27 | 736 | 739 | 728 | 728 | 184,000 |
1988/12/26 | 732 | 741 | 732 | 732 | 58,000 |
1988/12/24 | 735 | 745 | 732 | 732 | 259,000 |
1988/12/23 | 740 | 741 | 733 | 734 | 313,000 |
1988/12/22 | 739 | 748 | 735 | 735 | 364,000 |
1988/12/21 | 750 | 750 | 740 | 741 | 195,000 |
1988/12/20 | 743 | 751 | 743 | 751 | 192,000 |
1988/12/19 | 751 | 760 | 750 | 760 | 111,000 |
1988/12/16 | 775 | 775 | 761 | 761 | 182,000 |
1988/12/15 | 771 | 780 | 761 | 775 | 388,000 |
1988/12/14 | 785 | 788 | 771 | 785 | 431,000 |
1988/12/13 | 810 | 810 | 783 | 795 | 154,000 |
1988/12/12 | 800 | 800 | 794 | 800 | 285,000 |
1988/12/09 | 804 | 804 | 791 | 801 | 126,000 |
1988/12/08 | 796 | 805 | 785 | 804 | 237,000 |
1988/12/07 | 799 | 799 | 790 | 795 | 126,000 |
1988/12/06 | 785 | 790 | 785 | 790 | 149,000 |
1988/12/05 | 800 | 810 | 795 | 795 | 145,000 |
1988/12/03 | 819 | 819 | 800 | 800 | 165,000 |
1988/12/02 | 783 | 819 | 783 | 810 | 405,000 |
1988/12/01 | 784 | 789 | 780 | 782 | 215,000 |
1988/11/30 | 784 | 790 | 781 | 786 | 139,000 |
1988/11/29 | 782 | 784 | 771 | 784 | 121,000 |
1988/11/28 | 785 | 790 | 781 | 784 | 193,000 |
1988/11/26 | 755 | 770 | 753 | 770 | 76,000 |
1988/11/25 | 752 | 760 | 751 | 754 | 56,000 |
1988/11/24 | 760 | 760 | 751 | 751 | 86,000 |
1988/11/22 | 755 | 760 | 750 | 760 | 114,000 |
1988/11/21 | 750 | 755 | 750 | 755 | 75,000 |
1988/11/18 | 760 | 761 | 750 | 750 | 97,000 |
1988/11/17 | 765 | 765 | 750 | 755 | 114,000 |
1988/11/16 | 753 | 770 | 753 | 765 | 221,000 |
1988/11/15 | 741 | 765 | 740 | 753 | 254,000 |
1988/11/14 | 705 | 740 | 705 | 740 | 108,000 |
1988/11/11 | 682 | 712 | 682 | 712 | 86,000 |
1988/11/10 | 719 | 719 | 680 | 680 | 233,000 |
1988/11/09 | 687 | 705 | 680 | 700 | 254,000 |
1988/11/08 | 692 | 696 | 686 | 686 | 40,000 |
1988/11/07 | 700 | 700 | 690 | 692 | 81,000 |
1988/11/05 | 702 | 704 | 690 | 704 | 26,000 |
1988/11/04 | 705 | 710 | 700 | 700 | 84,000 |
1988/11/02 | 712 | 719 | 703 | 705 | 142,000 |
1988/11/01 | 711 | 719 | 701 | 712 | 148,000 |
1988/10/31 | 700 | 719 | 700 | 710 | 46,000 |
1988/10/29 | 700 | 719 | 690 | 719 | 72,000 |
1988/10/28 | 690 | 700 | 690 | 700 | 147,000 |
1988/10/27 | 698 | 700 | 698 | 700 | 98,000 |
1988/10/26 | 717 | 717 | 708 | 708 | 71,000 |
1988/10/25 | 710 | 711 | 702 | 706 | 166,000 |
1988/10/24 | 719 | 719 | 710 | 710 | 163,000 |
1988/10/22 | 705 | 711 | 695 | 711 | 42,000 |
1988/10/21 | 710 | 720 | 710 | 713 | 55,000 |
1988/10/20 | 699 | 710 | 699 | 705 | 99,000 |
1988/10/19 | 701 | 705 | 680 | 700 | 66,000 |
1988/10/18 | 703 | 705 | 699 | 700 | 104,000 |
1988/10/17 | 703 | 705 | 703 | 704 | 34,000 |
1988/10/14 | 704 | 705 | 690 | 703 | 84,000 |
1988/10/13 | 700 | 705 | 700 | 705 | 58,000 |
1988/10/12 | 705 | 709 | 698 | 700 | 97,000 |
1988/10/11 | 702 | 715 | 702 | 702 | 44,000 |
1988/10/07 | 712 | 715 | 700 | 701 | 35,000 |
1988/10/06 | 715 | 715 | 700 | 702 | 63,000 |
1988/10/05 | 720 | 720 | 715 | 715 | 78,000 |
1988/10/04 | 725 | 725 | 715 | 720 | 57,000 |
1988/10/03 | 722 | 726 | 722 | 725 | 25,000 |
1988/10/01 | 730 | 730 | 720 | 720 | 44,000 |
1988/09/30 | 715 | 730 | 710 | 730 | 226,000 |
1988/09/29 | 715 | 720 | 705 | 710 | 114,000 |
1988/09/28 | 716 | 716 | 702 | 715 | 106,000 |
1988/09/27 | 710 | 720 | 700 | 720 | 174,000 |
1988/09/26 | 730 | 730 | 700 | 700 | 121,000 |
1988/09/24 | 715 | 720 | 715 | 720 | 20,000 |
1988/09/22 | 720 | 720 | 702 | 720 | 110,000 |
1988/09/21 | 735 | 735 | 718 | 720 | 122,000 |
1988/09/20 | 745 | 745 | 729 | 730 | 184,000 |
1988/09/19 | 755 | 755 | 745 | 745 | 63,000 |
1988/09/16 | 745 | 745 | 740 | 745 | 173,000 |
1988/09/14 | 745 | 750 | 740 | 745 | 77,000 |
1988/09/13 | 745 | 745 | 730 | 745 | 98,000 |
1988/09/12 | 745 | 750 | 745 | 745 | 17,000 |
1988/09/09 | 750 | 750 | 745 | 745 | 74,000 |
1988/09/08 | 727 | 750 | 727 | 750 | 56,000 |
1988/09/07 | 744 | 744 | 721 | 723 | 61,000 |
1988/09/06 | 745 | 750 | 740 | 740 | 38,000 |
1988/09/05 | 760 | 760 | 750 | 751 | 63,000 |
1988/09/03 | 752 | 760 | 750 | 750 | 45,000 |
1988/09/02 | 760 | 760 | 750 | 750 | 58,000 |
1988/09/01 | 760 | 760 | 750 | 750 | 90,000 |
1988/08/31 | 770 | 775 | 760 | 765 | 39,000 |
1988/08/30 | 755 | 760 | 753 | 760 | 58,000 |
1988/08/29 | 764 | 764 | 751 | 751 | 62,000 |
1988/08/27 | 761 | 762 | 760 | 762 | 14,000 |
1988/08/26 | 778 | 778 | 757 | 757 | 64,000 |
1988/08/25 | 786 | 786 | 777 | 778 | 34,000 |
1988/08/24 | 785 | 785 | 780 | 780 | 56,000 |
1988/08/23 | 790 | 795 | 785 | 785 | 55,000 |
1988/08/22 | 790 | 790 | 780 | 790 | 40,000 |
1988/08/19 | 795 | 795 | 780 | 790 | 46,000 |
1988/08/18 | 792 | 792 | 775 | 777 | 120,000 |
1988/08/17 | 794 | 795 | 791 | 793 | 54,000 |
1988/08/16 | 795 | 800 | 793 | 793 | 53,000 |
1988/08/15 | 798 | 798 | 792 | 793 | 16,000 |
1988/08/12 | 791 | 801 | 791 | 796 | 107,000 |
1988/08/11 | 795 | 827 | 794 | 820 | 95,000 |
1988/08/10 | 811 | 815 | 790 | 790 | 144,000 |
1988/08/09 | 840 | 845 | 831 | 840 | 144,000 |
1988/08/08 | 849 | 855 | 834 | 840 | 166,000 |
1988/08/06 | 865 | 865 | 836 | 855 | 179,000 |
1988/08/05 | 840 | 875 | 840 | 855 | 621,000 |
1988/08/04 | 814 | 838 | 810 | 838 | 213,000 |
1988/08/03 | 780 | 804 | 772 | 804 | 123,000 |
1988/08/02 | 755 | 805 | 755 | 770 | 88,000 |
1988/08/01 | 755 | 760 | 755 | 755 | 85,000 |
1988/07/30 | 759 | 770 | 759 | 759 | 67,000 |
1988/07/29 | 775 | 789 | 759 | 759 | 298,000 |
1988/07/28 | 780 | 791 | 775 | 775 | 103,000 |
1988/07/27 | 773 | 790 | 773 | 780 | 197,000 |
1988/07/26 | 784 | 805 | 770 | 770 | 121,000 |
1988/07/25 | 775 | 789 | 775 | 775 | 164,000 |
1988/07/23 | 785 | 790 | 775 | 783 | 188,000 |
1988/07/22 | 821 | 825 | 805 | 805 | 274,000 |
1988/07/21 | 845 | 849 | 825 | 825 | 314,000 |
1988/07/20 | 846 | 859 | 846 | 847 | 323,000 |
1988/07/19 | 841 | 866 | 841 | 866 | 421,000 |
1988/07/18 | 868 | 875 | 848 | 851 | 281,000 |
1988/07/15 | 867 | 870 | 859 | 869 | 516,000 |
1988/07/14 | 867 | 873 | 865 | 866 | 331,000 |
1988/07/13 | 867 | 875 | 866 | 873 | 267,000 |
1988/07/12 | 877 | 877 | 865 | 865 | 226,000 |
1988/07/11 | 871 | 875 | 869 | 875 | 152,000 |
1988/07/08 | 869 | 877 | 865 | 869 | 407,000 |
1988/07/07 | 870 | 879 | 865 | 875 | 368,000 |
1988/07/06 | 871 | 880 | 865 | 870 | 306,000 |
1988/07/05 | 885 | 885 | 871 | 871 | 365,000 |
1988/07/04 | 914 | 924 | 881 | 885 | 995,000 |
1988/07/02 | 887 | 910 | 887 | 909 | 582,000 |
1988/07/01 | 886 | 890 | 876 | 886 | 610,000 |
1988/06/30 | 888 | 889 | 873 | 876 | 629,000 |
1988/06/29 | 865 | 880 | 865 | 880 | 335,000 |
1988/06/28 | 865 | 873 | 863 | 865 | 544,000 |
1988/06/27 | 883 | 884 | 868 | 875 | 464,000 |
1988/06/25 | 895 | 896 | 870 | 873 | 672,000 |
1988/06/24 | 922 | 922 | 889 | 896 | 2,339,000 |
1988/06/23 | 896 | 924 | 886 | 912 | 4,162,000 |
1988/06/22 | 871 | 897 | 870 | 886 | 2,051,000 |
1988/06/21 | 867 | 875 | 862 | 874 | 778,000 |
1988/06/20 | 870 | 879 | 866 | 867 | 574,000 |
1988/06/17 | 879 | 880 | 856 | 880 | 869,000 |
1988/06/16 | 878 | 890 | 870 | 879 | 2,742,000 |
1988/06/15 | 895 | 898 | 845 | 850 | 5,050,000 |
1988/06/14 | 805 | 907 | 801 | 885 | 10,065,999 |
1988/06/13 | 800 | 810 | 790 | 807 | 479,000 |
1988/06/10 | 799 | 800 | 780 | 780 | 547,000 |
1988/06/09 | 798 | 798 | 778 | 780 | 206,000 |
1988/06/08 | 800 | 800 | 776 | 788 | 340,000 |
1988/06/07 | 800 | 805 | 796 | 800 | 303,000 |
1988/06/06 | 800 | 807 | 795 | 797 | 282,000 |
1988/06/04 | 800 | 808 | 795 | 807 | 435,000 |
1988/06/03 | 809 | 809 | 789 | 792 | 718,000 |
1988/06/02 | 819 | 829 | 805 | 806 | 2,165,000 |
1988/06/01 | 789 | 817 | 789 | 815 | 5,037,000 |
1988/05/31 | 769 | 781 | 745 | 779 | 1,724,000 |
1988/05/30 | 730 | 760 | 730 | 760 | 311,000 |
1988/05/28 | 735 | 744 | 730 | 740 | 191,000 |
1988/05/27 | 760 | 765 | 730 | 743 | 393,000 |
1988/05/26 | 750 | 768 | 746 | 765 | 725,000 |
1988/05/25 | 740 | 750 | 731 | 750 | 301,000 |
1988/05/24 | 723 | 740 | 721 | 721 | 111,000 |
1988/05/23 | 743 | 743 | 715 | 720 | 231,000 |
1988/05/20 | 730 | 734 | 725 | 726 | 257,000 |
1988/05/19 | 740 | 744 | 731 | 731 | 304,000 |
1988/05/18 | 740 | 745 | 730 | 740 | 420,000 |
1988/05/17 | 749 | 749 | 720 | 745 | 270,000 |
1988/05/16 | 743 | 754 | 743 | 743 | 322,000 |
1988/05/13 | 764 | 764 | 741 | 741 | 420,000 |
1988/05/12 | 745 | 763 | 732 | 763 | 989,000 |
1988/05/11 | 760 | 771 | 730 | 742 | 2,087,000 |
1988/05/10 | 709 | 795 | 708 | 760 | 4,640,000 |
1988/05/09 | 710 | 715 | 705 | 706 | 181,000 |
1988/05/07 | 713 | 714 | 700 | 703 | 92,000 |
1988/05/06 | 710 | 718 | 709 | 710 | 266,000 |
1988/05/02 | 704 | 714 | 704 | 709 | 206,000 |
1988/04/30 | 705 | 710 | 700 | 704 | 189,000 |
1988/04/28 | 700 | 724 | 699 | 710 | 1,146,000 |
1988/04/27 | 685 | 700 | 680 | 695 | 726,000 |
1988/04/26 | 674 | 675 | 661 | 664 | 365,000 |
1988/04/25 | 665 | 670 | 662 | 664 | 118,000 |
1988/04/23 | 658 | 664 | 657 | 664 | 45,000 |
1988/04/22 | 664 | 664 | 655 | 657 | 61,000 |
1988/04/21 | 663 | 663 | 653 | 663 | 74,000 |
1988/04/20 | 656 | 660 | 651 | 653 | 88,000 |
1988/04/19 | 665 | 666 | 650 | 654 | 126,000 |
1988/04/18 | 669 | 670 | 664 | 665 | 56,000 |
1988/04/15 | 667 | 669 | 662 | 662 | 53,000 |
1988/04/14 | 668 | 670 | 666 | 666 | 33,000 |
1988/04/13 | 669 | 672 | 665 | 665 | 55,000 |
1988/04/12 | 670 | 670 | 667 | 668 | 69,000 |
1988/04/11 | 667 | 671 | 667 | 670 | 39,000 |
1988/04/08 | 664 | 673 | 664 | 664 | 48,000 |
1988/04/07 | 670 | 675 | 662 | 662 | 78,000 |
1988/04/06 | 671 | 675 | 665 | 670 | 124,000 |
1988/04/05 | 677 | 677 | 667 | 667 | 70,000 |
1988/04/04 | 670 | 675 | 662 | 669 | 56,000 |
1988/04/02 | 665 | 669 | 660 | 660 | 28,000 |
1988/04/01 | 660 | 660 | 650 | 655 | 41,000 |
1988/03/31 | 660 | 664 | 651 | 660 | 43,000 |
1988/03/30 | 650 | 660 | 650 | 660 | 63,000 |
1988/03/29 | 655 | 660 | 645 | 645 | 162,000 |
1988/03/28 | 660 | 665 | 650 | 650 | 88,000 |
1988/03/28 | 1 -> 1.07 分割 | ||||
1988/03/26 | 691 | 700 | 685 | 700 | 176,000 |
1988/03/25 | 693 | 698 | 687 | 692 | 119,000 |
1988/03/24 | 693 | 699 | 693 | 697 | 46,000 |
1988/03/23 | 699 | 700 | 691 | 691 | 82,000 |
1988/03/22 | 699 | 705 | 699 | 699 | 56,000 |
1988/03/18 | 700 | 700 | 695 | 700 | 67,000 |
1988/03/17 | 700 | 700 | 690 | 700 | 70,000 |
1988/03/16 | 700 | 705 | 695 | 695 | 99,000 |
1988/03/15 | 695 | 702 | 695 | 700 | 112,000 |
1988/03/14 | 685 | 700 | 685 | 685 | 75,000 |
1988/03/11 | 690 | 696 | 680 | 685 | 76,000 |
1988/03/10 | 699 | 699 | 689 | 690 | 66,000 |
1988/03/09 | 700 | 700 | 690 | 697 | 79,000 |
1988/03/08 | 696 | 700 | 690 | 699 | 59,000 |
1988/03/07 | 709 | 709 | 696 | 698 | 100,000 |
1988/03/05 | 705 | 706 | 695 | 704 | 75,000 |
1988/03/04 | 700 | 705 | 695 | 704 | 165,000 |
1988/03/03 | 699 | 703 | 695 | 695 | 267,000 |
1988/03/02 | 684 | 701 | 683 | 683 | 472,000 |
1988/03/01 | 670 | 676 | 670 | 674 | 75,000 |
1988/02/29 | 673 | 675 | 665 | 675 | 144,000 |
1988/02/27 | 674 | 675 | 670 | 673 | 68,000 |
1988/02/26 | 675 | 680 | 672 | 675 | 94,000 |
1988/02/25 | 680 | 685 | 675 | 675 | 56,000 |
1988/02/24 | 690 | 690 | 675 | 680 | 89,000 |
1988/02/23 | 684 | 690 | 678 | 680 | 96,000 |
1988/02/22 | 703 | 704 | 680 | 683 | 58,000 |
1988/02/19 | 690 | 700 | 680 | 700 | 170,000 |
1988/02/18 | 685 | 690 | 675 | 690 | 129,000 |
1988/02/17 | 690 | 690 | 675 | 675 | 49,000 |
1988/02/16 | 681 | 690 | 671 | 672 | 143,000 |
1988/02/15 | 690 | 695 | 671 | 671 | 62,000 |
1988/02/12 | 696 | 697 | 680 | 690 | 62,000 |
1988/02/10 | 700 | 700 | 685 | 694 | 79,000 |
1988/02/09 | 690 | 700 | 682 | 695 | 47,000 |
1988/02/08 | 709 | 709 | 671 | 671 | 80,000 |
1988/02/06 | 705 | 708 | 694 | 708 | 109,000 |
1988/02/05 | 704 | 709 | 700 | 706 | 111,000 |
1988/02/04 | 708 | 708 | 693 | 694 | 100,000 |
1988/02/03 | 704 | 710 | 690 | 710 | 245,000 |
1988/02/02 | 708 | 710 | 700 | 705 | 141,000 |
1988/02/01 | 698 | 710 | 687 | 705 | 97,000 |
1988/01/30 | 705 | 705 | 692 | 700 | 105,000 |
1988/01/29 | 705 | 705 | 697 | 698 | 166,000 |
1988/01/28 | 715 | 720 | 695 | 696 | 633,000 |
1988/01/27 | 681 | 708 | 671 | 704 | 494,000 |
1988/01/26 | 695 | 695 | 671 | 671 | 155,000 |
1988/01/25 | 678 | 692 | 671 | 692 | 96,000 |
1988/01/23 | 691 | 694 | 670 | 679 | 83,000 |
1988/01/22 | 714 | 714 | 695 | 695 | 308,000 |
1988/01/21 | 698 | 720 | 693 | 704 | 1,120,000 |
1988/01/20 | 685 | 705 | 661 | 701 | 814,000 |
1988/01/19 | 685 | 685 | 660 | 680 | 135,000 |
1988/01/18 | 695 | 701 | 670 | 680 | 447,000 |
1988/01/14 | 650 | 695 | 650 | 685 | 1,249,001 |
1988/01/13 | 640 | 650 | 634 | 650 | 538,000 |
1988/01/12 | 609 | 620 | 609 | 620 | 118,000 |
1988/01/11 | 610 | 610 | 599 | 610 | 30,000 |
1988/01/08 | 598 | 610 | 598 | 609 | 40,000 |
1988/01/07 | 604 | 610 | 596 | 596 | 64,000 |
1988/01/06 | 590 | 600 | 590 | 594 | 26,000 |
1988/01/05 | 590 | 600 | 590 | 590 | 9,000 |
1988/01/04 | 575 | 590 | 575 | 590 | 24,000 |