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 |
---|---|---|---|---|---|
1990/12/28 | 615 | 618 | 612 | 613 | 80,000 |
1990/12/27 | 625 | 625 | 615 | 625 | 92,000 |
1990/12/26 | 630 | 630 | 612 | 620 | 157,000 |
1990/12/25 | 646 | 655 | 625 | 630 | 212,000 |
1990/12/21 | 655 | 660 | 650 | 655 | 215,000 |
1990/12/20 | 655 | 670 | 655 | 669 | 170,000 |
1990/12/19 | 686 | 686 | 652 | 652 | 407,000 |
1990/12/18 | 650 | 680 | 650 | 666 | 741,000 |
1990/12/17 | 630 | 645 | 620 | 640 | 91,000 |
1990/12/14 | 627 | 650 | 627 | 632 | 183,000 |
1990/12/13 | 645 | 645 | 630 | 637 | 168,000 |
1990/12/12 | 646 | 661 | 635 | 635 | 205,000 |
1990/12/11 | 639 | 655 | 635 | 650 | 275,000 |
1990/12/10 | 640 | 659 | 630 | 659 | 360,000 |
1990/12/07 | 628 | 653 | 618 | 630 | 562,000 |
1990/12/06 | 596 | 605 | 580 | 598 | 396,000 |
1990/12/05 | 600 | 620 | 551 | 566 | 683,000 |
1990/12/04 | 635 | 635 | 585 | 585 | 846,000 |
1990/12/03 | 675 | 685 | 633 | 648 | 514,000 |
1990/11/30 | 651 | 675 | 642 | 665 | 924,000 |
1990/11/29 | 679 | 709 | 656 | 675 | 1,781,000 |
1990/11/28 | 735 | 748 | 682 | 699 | 3,406,000 |
1990/11/27 | 679 | 747 | 650 | 705 | 3,008,000 |
1990/11/26 | 649 | 715 | 648 | 680 | 2,805,000 |
1990/11/22 | 546 | 645 | 545 | 643 | 1,203,000 |
1990/11/21 | 540 | 550 | 531 | 545 | 105,000 |
1990/11/20 | 559 | 559 | 543 | 550 | 102,000 |
1990/11/19 | 580 | 580 | 560 | 560 | 54,000 |
1990/11/16 | 540 | 560 | 538 | 560 | 147,000 |
1990/11/15 | 561 | 561 | 540 | 540 | 235,000 |
1990/11/14 | 594 | 600 | 570 | 570 | 119,000 |
1990/11/13 | 591 | 591 | 583 | 584 | 118,000 |
1990/11/09 | 565 | 565 | 541 | 541 | 194,000 |
1990/11/08 | 590 | 590 | 550 | 575 | 194,000 |
1990/11/07 | 599 | 599 | 575 | 584 | 177,000 |
1990/11/06 | 620 | 620 | 600 | 600 | 203,000 |
1990/11/05 | 620 | 620 | 601 | 605 | 159,000 |
1990/11/02 | 620 | 620 | 580 | 590 | 187,000 |
1990/11/01 | 620 | 625 | 600 | 605 | 225,000 |
1990/10/31 | 620 | 625 | 610 | 610 | 326,000 |
1990/10/30 | 640 | 640 | 600 | 600 | 269,000 |
1990/10/29 | 640 | 660 | 638 | 640 | 230,000 |
1990/10/26 | 620 | 630 | 615 | 630 | 159,000 |
1990/10/25 | 601 | 625 | 589 | 625 | 117,000 |
1990/10/24 | 600 | 602 | 570 | 571 | 96,000 |
1990/10/23 | 615 | 620 | 601 | 602 | 151,000 |
1990/10/22 | 625 | 626 | 615 | 616 | 107,000 |
1990/10/19 | 617 | 620 | 608 | 615 | 170,000 |
1990/10/18 | 580 | 600 | 575 | 598 | 149,000 |
1990/10/17 | 580 | 590 | 570 | 585 | 52,000 |
1990/10/16 | 570 | 580 | 565 | 575 | 94,000 |
1990/10/15 | 554 | 575 | 554 | 560 | 105,000 |
1990/10/12 | 559 | 566 | 550 | 564 | 180,000 |
1990/10/11 | 570 | 579 | 570 | 579 | 101,000 |
1990/10/09 | 580 | 620 | 580 | 620 | 293,000 |
1990/10/08 | 530 | 580 | 530 | 580 | 71,000 |
1990/10/05 | 512 | 550 | 512 | 540 | 40,000 |
1990/10/04 | 511 | 530 | 510 | 510 | 70,000 |
1990/10/03 | 549 | 569 | 530 | 530 | 149,000 |
1990/10/02 | 511 | 539 | 505 | 539 | 263,000 |
1990/10/01 | 490 | 495 | 465 | 466 | 180,000 |
1990/09/27 | 559 | 569 | 540 | 540 | 150,000 |
1990/09/26 | 621 | 621 | 599 | 599 | 107,000 |
1990/09/25 | 660 | 660 | 621 | 621 | 70,000 |
1990/09/21 | 655 | 663 | 642 | 663 | 125,000 |
1990/09/20 | 653 | 663 | 653 | 663 | 33,000 |
1990/09/19 | 702 | 702 | 680 | 690 | 25,000 |
1990/09/18 | 690 | 692 | 675 | 692 | 104,000 |
1990/09/17 | 720 | 720 | 692 | 692 | 59,000 |
1990/09/14 | 747 | 747 | 723 | 740 | 80,000 |
1990/09/13 | 720 | 747 | 720 | 740 | 80,000 |
1990/09/12 | 708 | 715 | 706 | 711 | 76,000 |
1990/09/11 | 729 | 750 | 725 | 748 | 78,000 |
1990/09/10 | 690 | 718 | 690 | 708 | 45,000 |
1990/09/07 | 700 | 719 | 700 | 700 | 165,000 |
1990/09/06 | 725 | 729 | 710 | 720 | 193,000 |
1990/09/05 | 710 | 715 | 690 | 705 | 238,000 |
1990/09/04 | 710 | 710 | 701 | 710 | 209,000 |
1990/09/03 | 710 | 716 | 710 | 710 | 154,000 |
1990/08/31 | 680 | 720 | 680 | 720 | 128,000 |
1990/08/30 | 660 | 685 | 656 | 680 | 177,000 |
1990/08/29 | 645 | 660 | 645 | 655 | 147,000 |
1990/08/28 | 651 | 670 | 651 | 651 | 97,000 |
1990/08/27 | 600 | 635 | 600 | 630 | 60,000 |
1990/08/24 | 580 | 606 | 580 | 590 | 346,000 |
1990/08/23 | 646 | 650 | 590 | 590 | 231,000 |
1990/08/22 | 690 | 690 | 660 | 666 | 98,000 |
1990/08/21 | 710 | 710 | 680 | 690 | 49,000 |
1990/08/20 | 684 | 714 | 680 | 714 | 49,000 |
1990/08/17 | 700 | 704 | 686 | 704 | 58,000 |
1990/08/16 | 720 | 720 | 710 | 711 | 95,000 |
1990/08/15 | 675 | 720 | 675 | 710 | 142,000 |
1990/08/14 | 640 | 670 | 640 | 665 | 204,000 |
1990/08/13 | 680 | 685 | 679 | 679 | 52,000 |
1990/08/10 | 700 | 705 | 690 | 690 | 379,000 |
1990/08/09 | 715 | 725 | 710 | 710 | 324,000 |
1990/08/08 | 700 | 720 | 697 | 715 | 151,000 |
1990/08/07 | 700 | 710 | 685 | 700 | 197,000 |
1990/08/06 | 730 | 740 | 730 | 730 | 70,000 |
1990/08/03 | 800 | 800 | 770 | 780 | 95,000 |
1990/08/02 | 810 | 811 | 806 | 806 | 159,000 |
1990/08/01 | 808 | 830 | 808 | 811 | 86,000 |
1990/07/31 | 800 | 810 | 795 | 800 | 72,000 |
1990/07/30 | 810 | 813 | 801 | 801 | 98,000 |
1990/07/27 | 840 | 840 | 821 | 822 | 252,000 |
1990/07/26 | 825 | 840 | 821 | 830 | 108,000 |
1990/07/25 | 830 | 835 | 822 | 835 | 111,000 |
1990/07/24 | 820 | 847 | 820 | 842 | 207,000 |
1990/07/23 | 860 | 861 | 820 | 830 | 256,000 |
1990/07/20 | 885 | 895 | 860 | 863 | 645,000 |
1990/07/19 | 910 | 926 | 900 | 905 | 2,184,000 |
1990/07/18 | 840 | 884 | 832 | 880 | 1,348,000 |
1990/07/17 | 845 | 855 | 830 | 830 | 591,000 |
1990/07/16 | 822 | 849 | 822 | 840 | 470,000 |
1990/07/13 | 780 | 820 | 780 | 820 | 192,000 |
1990/07/12 | 760 | 775 | 757 | 775 | 65,000 |
1990/07/11 | 749 | 765 | 741 | 742 | 193,000 |
1990/07/10 | 747 | 757 | 740 | 740 | 221,000 |
1990/07/09 | 753 | 755 | 746 | 746 | 136,000 |
1990/07/06 | 755 | 770 | 748 | 750 | 188,000 |
1990/07/05 | 753 | 755 | 748 | 755 | 237,000 |
1990/07/04 | 756 | 760 | 753 | 755 | 106,000 |
1990/07/03 | 753 | 760 | 751 | 753 | 164,000 |
1990/07/02 | 760 | 765 | 750 | 751 | 194,000 |
1990/06/29 | 760 | 760 | 751 | 756 | 107,000 |
1990/06/28 | 760 | 765 | 760 | 765 | 77,000 |
1990/06/27 | 760 | 770 | 751 | 770 | 67,000 |
1990/06/26 | 750 | 770 | 750 | 770 | 63,000 |
1990/06/25 | 783 | 783 | 741 | 750 | 123,000 |
1990/06/22 | 770 | 780 | 770 | 779 | 107,000 |
1990/06/21 | 780 | 780 | 770 | 770 | 75,000 |
1990/06/20 | 795 | 800 | 781 | 781 | 57,000 |
1990/06/19 | 783 | 800 | 776 | 795 | 200,000 |
1990/06/18 | 799 | 799 | 781 | 783 | 96,000 |
1990/06/15 | 813 | 813 | 798 | 799 | 177,000 |
1990/06/14 | 825 | 825 | 802 | 803 | 155,000 |
1990/06/13 | 815 | 820 | 805 | 820 | 87,000 |
1990/06/12 | 808 | 820 | 805 | 805 | 170,000 |
1990/06/11 | 805 | 830 | 805 | 830 | 103,000 |
1990/06/08 | 801 | 814 | 800 | 805 | 190,000 |
1990/06/07 | 816 | 820 | 802 | 810 | 146,000 |
1990/06/06 | 821 | 830 | 815 | 815 | 131,000 |
1990/06/05 | 821 | 845 | 815 | 831 | 264,000 |
1990/06/04 | 825 | 825 | 805 | 811 | 195,000 |
1990/06/01 | 807 | 814 | 801 | 813 | 155,000 |
1990/05/31 | 802 | 810 | 802 | 805 | 142,000 |
1990/05/30 | 810 | 811 | 804 | 810 | 187,000 |
1990/05/29 | 810 | 815 | 803 | 810 | 204,000 |
1990/05/28 | 810 | 824 | 800 | 820 | 233,000 |
1990/05/25 | 801 | 810 | 798 | 810 | 274,000 |
1990/05/24 | 824 | 824 | 810 | 810 | 130,000 |
1990/05/23 | 811 | 820 | 810 | 815 | 127,000 |
1990/05/22 | 800 | 800 | 787 | 787 | 144,000 |
1990/05/21 | 810 | 815 | 796 | 800 | 62,000 |
1990/05/18 | 830 | 830 | 810 | 810 | 214,000 |
1990/05/17 | 815 | 828 | 810 | 827 | 557,000 |
1990/05/16 | 815 | 817 | 777 | 780 | 622,000 |
1990/05/15 | 834 | 834 | 795 | 815 | 529,000 |
1990/05/14 | 848 | 848 | 830 | 830 | 457,000 |
1990/05/11 | 825 | 825 | 815 | 822 | 248,000 |
1990/05/10 | 826 | 830 | 815 | 815 | 302,000 |
1990/05/09 | 830 | 833 | 802 | 806 | 484,000 |
1990/05/08 | 795 | 849 | 785 | 800 | 720,000 |
1990/05/07 | 780 | 780 | 765 | 780 | 311,000 |
1990/05/02 | 719 | 760 | 719 | 759 | 306,000 |
1990/05/01 | 717 | 717 | 703 | 710 | 142,000 |
1990/04/27 | 690 | 717 | 690 | 717 | 488,000 |
1990/04/26 | 675 | 690 | 670 | 670 | 424,000 |
1990/04/25 | 679 | 680 | 665 | 670 | 183,000 |
1990/04/24 | 670 | 670 | 655 | 669 | 180,000 |
1990/04/23 | 695 | 700 | 675 | 680 | 116,000 |
1990/04/20 | 720 | 720 | 690 | 691 | 190,000 |
1990/04/19 | 720 | 720 | 720 | 720 | 106,000 |
1990/04/18 | 645 | 645 | 612 | 630 | 196,000 |
1990/04/17 | 640 | 648 | 630 | 635 | 265,000 |
1990/04/16 | 650 | 665 | 650 | 655 | 93,000 |
1990/04/13 | 690 | 700 | 690 | 690 | 103,000 |
1990/04/12 | 710 | 710 | 690 | 700 | 85,000 |
1990/04/11 | 750 | 751 | 720 | 730 | 80,000 |
1990/04/10 | 730 | 731 | 710 | 720 | 217,000 |
1990/04/09 | 760 | 760 | 760 | 760 | 114,000 |
1990/04/06 | 600 | 660 | 597 | 660 | 230,000 |
1990/04/05 | 537 | 560 | 537 | 560 | 342,000 |
1990/04/04 | 687 | 687 | 607 | 607 | 305,000 |
1990/04/03 | 707 | 709 | 707 | 707 | 285,000 |
1990/03/30 | 825 | 850 | 790 | 850 | 158,000 |
1990/03/29 | 836 | 839 | 800 | 815 | 109,000 |
1990/03/28 | 879 | 882 | 865 | 866 | 31,000 |
1990/03/27 | 871 | 881 | 861 | 881 | 89,000 |
1990/03/26 | 820 | 840 | 796 | 840 | 171,000 |
1990/03/23 | 790 | 815 | 785 | 800 | 245,000 |
1990/03/22 | 830 | 830 | 790 | 790 | 250,000 |
1990/03/20 | 900 | 910 | 870 | 900 | 139,000 |
1990/03/19 | 955 | 955 | 900 | 901 | 84,000 |
1990/03/16 | 961 | 965 | 941 | 945 | 80,000 |
1990/03/15 | 979 | 980 | 950 | 950 | 192,000 |
1990/03/14 | 980 | 980 | 964 | 964 | 72,000 |
1990/03/13 | 995 | 995 | 980 | 985 | 292,000 |
1990/03/12 | 981 | 996 | 980 | 996 | 136,000 |
1990/03/09 | 980 | 995 | 980 | 981 | 108,000 |
1990/03/08 | 975 | 980 | 975 | 980 | 127,000 |
1990/03/07 | 992 | 992 | 970 | 975 | 54,000 |
1990/03/06 | 980 | 990 | 980 | 982 | 37,000 |
1990/03/05 | 1,000 | 1,000 | 990 | 990 | 84,000 |
1990/03/02 | 990 | 991 | 980 | 990 | 104,000 |
1990/03/01 | 1,000 | 1,000 | 990 | 990 | 105,000 |
1990/02/28 | 1,000 | 1,020 | 1,000 | 1,020 | 175,000 |
1990/02/27 | 955 | 980 | 950 | 980 | 94,000 |
1990/02/26 | 1,010 | 1,010 | 914 | 940 | 166,000 |
1990/02/23 | 1,060 | 1,060 | 1,010 | 1,010 | 157,000 |
1990/02/22 | 1,060 | 1,060 | 1,030 | 1,040 | 113,000 |
1990/02/21 | 1,060 | 1,060 | 1,030 | 1,030 | 171,000 |
1990/02/20 | 1,080 | 1,080 | 1,050 | 1,060 | 109,000 |
1990/02/19 | 1,110 | 1,110 | 1,070 | 1,080 | 89,000 |
1990/02/16 | 1,100 | 1,100 | 1,070 | 1,080 | 193,000 |
1990/02/15 | 1,090 | 1,100 | 1,070 | 1,090 | 184,000 |
1990/02/14 | 1,100 | 1,100 | 1,080 | 1,080 | 79,000 |
1990/02/13 | 1,080 | 1,100 | 1,070 | 1,080 | 106,000 |
1990/02/09 | 1,100 | 1,100 | 1,070 | 1,100 | 96,000 |
1990/02/08 | 1,090 | 1,100 | 1,070 | 1,090 | 224,000 |
1990/02/07 | 1,080 | 1,130 | 1,050 | 1,130 | 1,319,000 |
1990/02/06 | 1,110 | 1,110 | 1,080 | 1,090 | 235,000 |
1990/02/05 | 1,070 | 1,080 | 1,060 | 1,080 | 81,000 |
1990/02/02 | 1,060 | 1,090 | 1,060 | 1,080 | 118,000 |
1990/02/01 | 1,060 | 1,100 | 1,050 | 1,090 | 179,000 |
1990/01/31 | 1,080 | 1,100 | 1,060 | 1,090 | 133,000 |
1990/01/30 | 1,090 | 1,100 | 1,070 | 1,100 | 293,000 |
1990/01/29 | 1,030 | 1,070 | 1,020 | 1,050 | 176,000 |
1990/01/26 | 1,030 | 1,040 | 1,020 | 1,030 | 123,000 |
1990/01/25 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 |
1990/01/24 | 1,030 | 1,050 | 1,020 | 1,020 | 106,000 |
1990/01/23 | 1,050 | 1,070 | 1,030 | 1,030 | 315,000 |
1990/01/22 | 1,030 | 1,050 | 1,030 | 1,050 | 94,000 |
1990/01/19 | 1,030 | 1,050 | 1,020 | 1,050 | 132,000 |
1990/01/18 | 1,070 | 1,090 | 1,050 | 1,050 | 92,000 |
1990/01/17 | 1,030 | 1,060 | 1,020 | 1,050 | 105,000 |
1990/01/16 | 1,010 | 1,050 | 1,010 | 1,020 | 170,000 |
1990/01/12 | 1,070 | 1,100 | 1,070 | 1,070 | 83,000 |
1990/01/11 | 1,110 | 1,110 | 1,050 | 1,090 | 137,000 |
1990/01/10 | 1,080 | 1,100 | 1,080 | 1,080 | 117,000 |
1990/01/09 | 1,090 | 1,110 | 1,090 | 1,090 | 177,000 |
1990/01/08 | 1,090 | 1,120 | 1,090 | 1,110 | 173,000 |
1990/01/05 | 1,120 | 1,120 | 1,080 | 1,080 | 234,000 |
1990/01/04 | 1,110 | 1,130 | 1,110 | 1,110 | 76,000 |