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 |
---|---|---|---|---|---|
1995/12/29 | 405 | 405 | 399 | 400 | 89,000 |
1995/12/28 | 405 | 405 | 398 | 402 | 271,000 |
1995/12/27 | 401 | 405 | 396 | 405 | 301,000 |
1995/12/26 | 399 | 401 | 395 | 401 | 201,000 |
1995/12/25 | 398 | 399 | 394 | 396 | 159,000 |
1995/12/22 | 400 | 401 | 390 | 394 | 271,000 |
1995/12/21 | 386 | 397 | 386 | 397 | 271,000 |
1995/12/20 | 385 | 391 | 385 | 388 | 126,000 |
1995/12/19 | 381 | 390 | 381 | 390 | 105,000 |
1995/12/18 | 392 | 392 | 384 | 391 | 46,000 |
1995/12/15 | 395 | 395 | 387 | 387 | 177,000 |
1995/12/14 | 385 | 394 | 385 | 394 | 228,000 |
1995/12/13 | 380 | 384 | 380 | 384 | 52,000 |
1995/12/12 | 385 | 385 | 380 | 382 | 92,000 |
1995/12/11 | 392 | 393 | 385 | 385 | 97,000 |
1995/12/08 | 389 | 390 | 375 | 390 | 259,000 |
1995/12/07 | 383 | 385 | 378 | 379 | 119,000 |
1995/12/06 | 376 | 380 | 376 | 376 | 135,000 |
1995/12/05 | 376 | 383 | 375 | 381 | 58,000 |
1995/12/04 | 376 | 381 | 375 | 380 | 70,000 |
1995/12/01 | 371 | 379 | 370 | 375 | 119,000 |
1995/11/30 | 380 | 385 | 366 | 366 | 58,000 |
1995/11/29 | 376 | 376 | 370 | 375 | 48,000 |
1995/11/28 | 385 | 385 | 375 | 376 | 105,000 |
1995/11/27 | 373 | 388 | 373 | 385 | 70,000 |
1995/11/24 | 375 | 375 | 368 | 368 | 78,000 |
1995/11/22 | 390 | 390 | 375 | 375 | 190,000 |
1995/11/21 | 380 | 396 | 380 | 390 | 364,000 |
1995/11/20 | 372 | 385 | 371 | 385 | 236,000 |
1995/11/17 | 354 | 370 | 354 | 370 | 151,000 |
1995/11/16 | 354 | 354 | 348 | 351 | 78,000 |
1995/11/15 | 350 | 350 | 346 | 350 | 51,000 |
1995/11/14 | 353 | 354 | 350 | 350 | 83,000 |
1995/11/13 | 356 | 359 | 351 | 353 | 39,000 |
1995/11/10 | 355 | 368 | 355 | 366 | 94,000 |
1995/11/09 | 363 | 368 | 352 | 355 | 243,000 |
1995/11/08 | 365 | 369 | 365 | 366 | 57,000 |
1995/11/07 | 365 | 369 | 360 | 363 | 48,000 |
1995/11/06 | 355 | 372 | 355 | 365 | 127,000 |
1995/11/02 | 345 | 355 | 345 | 348 | 132,000 |
1995/11/01 | 348 | 348 | 342 | 342 | 54,000 |
1995/10/31 | 342 | 355 | 342 | 350 | 86,000 |
1995/10/30 | 341 | 345 | 340 | 345 | 61,000 |
1995/10/27 | 360 | 360 | 340 | 346 | 63,000 |
1995/10/26 | 364 | 365 | 360 | 360 | 29,000 |
1995/10/25 | 365 | 365 | 364 | 365 | 37,000 |
1995/10/24 | 367 | 368 | 366 | 366 | 34,000 |
1995/10/23 | 374 | 374 | 367 | 367 | 23,000 |
1995/10/20 | 366 | 371 | 366 | 367 | 90,000 |
1995/10/19 | 366 | 367 | 365 | 365 | 58,000 |
1995/10/18 | 366 | 370 | 365 | 366 | 28,000 |
1995/10/17 | 365 | 380 | 365 | 380 | 51,000 |
1995/10/16 | 365 | 367 | 365 | 365 | 58,000 |
1995/10/13 | 377 | 379 | 368 | 368 | 51,000 |
1995/10/12 | 377 | 381 | 375 | 379 | 40,000 |
1995/10/11 | 376 | 376 | 372 | 373 | 66,000 |
1995/10/09 | 376 | 380 | 376 | 380 | 32,000 |
1995/10/06 | 371 | 376 | 371 | 376 | 74,000 |
1995/10/05 | 380 | 380 | 370 | 371 | 60,000 |
1995/10/04 | 380 | 384 | 379 | 379 | 44,000 |
1995/10/03 | 380 | 383 | 379 | 379 | 80,000 |
1995/10/02 | 368 | 375 | 368 | 370 | 51,000 |
1995/09/29 | 370 | 372 | 367 | 368 | 50,000 |
1995/09/28 | 370 | 372 | 367 | 370 | 45,000 |
1995/09/27 | 367 | 370 | 365 | 367 | 49,000 |
1995/09/26 | 370 | 370 | 362 | 365 | 137,000 |
1995/09/25 | 371 | 375 | 370 | 372 | 73,000 |
1995/09/22 | 383 | 383 | 375 | 375 | 118,000 |
1995/09/21 | 385 | 390 | 385 | 385 | 75,000 |
1995/09/20 | 400 | 400 | 390 | 390 | 91,000 |
1995/09/19 | 400 | 400 | 395 | 399 | 125,000 |
1995/09/18 | 402 | 404 | 395 | 399 | 185,000 |
1995/09/14 | 400 | 400 | 392 | 392 | 87,000 |
1995/09/13 | 398 | 400 | 390 | 390 | 96,000 |
1995/09/12 | 406 | 406 | 396 | 405 | 146,000 |
1995/09/11 | 401 | 406 | 399 | 405 | 253,000 |
1995/09/08 | 392 | 403 | 392 | 403 | 223,000 |
1995/09/07 | 395 | 395 | 385 | 387 | 109,000 |
1995/09/06 | 401 | 401 | 390 | 390 | 107,000 |
1995/09/05 | 399 | 399 | 390 | 391 | 84,000 |
1995/09/04 | 405 | 405 | 390 | 390 | 217,000 |
1995/09/01 | 402 | 417 | 397 | 400 | 922,000 |
1995/08/31 | 405 | 405 | 398 | 402 | 185,000 |
1995/08/30 | 400 | 407 | 399 | 400 | 356,000 |
1995/08/29 | 395 | 397 | 391 | 397 | 137,000 |
1995/08/28 | 390 | 396 | 384 | 395 | 67,000 |
1995/08/25 | 397 | 397 | 383 | 384 | 98,000 |
1995/08/24 | 395 | 395 | 383 | 390 | 61,000 |
1995/08/23 | 399 | 399 | 390 | 392 | 103,000 |
1995/08/22 | 396 | 402 | 395 | 396 | 262,000 |
1995/08/21 | 400 | 400 | 390 | 391 | 65,000 |
1995/08/18 | 391 | 398 | 390 | 397 | 87,000 |
1995/08/17 | 393 | 398 | 390 | 390 | 186,000 |
1995/08/16 | 409 | 409 | 395 | 403 | 362,000 |
1995/08/15 | 392 | 403 | 392 | 401 | 169,000 |
1995/08/14 | 390 | 395 | 387 | 387 | 53,000 |
1995/08/11 | 385 | 389 | 385 | 386 | 75,000 |
1995/08/10 | 392 | 392 | 385 | 385 | 110,000 |
1995/08/09 | 394 | 407 | 381 | 388 | 531,000 |
1995/08/08 | 398 | 404 | 396 | 397 | 195,000 |
1995/08/07 | 411 | 412 | 395 | 396 | 168,000 |
1995/08/04 | 417 | 417 | 400 | 412 | 311,000 |
1995/08/03 | 405 | 415 | 405 | 413 | 1,364,000 |
1995/08/02 | 381 | 410 | 378 | 397 | 921,000 |
1995/08/01 | 390 | 393 | 378 | 383 | 97,000 |
1995/07/31 | 400 | 404 | 389 | 395 | 211,000 |
1995/07/28 | 381 | 405 | 377 | 399 | 656,000 |
1995/07/27 | 385 | 387 | 376 | 380 | 188,000 |
1995/07/26 | 380 | 380 | 376 | 379 | 163,000 |
1995/07/25 | 392 | 394 | 370 | 370 | 121,000 |
1995/07/24 | 381 | 405 | 381 | 392 | 117,000 |
1995/07/21 | 382 | 390 | 380 | 380 | 153,000 |
1995/07/20 | 380 | 385 | 372 | 380 | 264,000 |
1995/07/19 | 370 | 380 | 360 | 360 | 298,000 |
1995/07/18 | 395 | 397 | 372 | 380 | 402,000 |
1995/07/17 | 406 | 415 | 395 | 397 | 343,000 |
1995/07/14 | 411 | 419 | 404 | 410 | 886,000 |
1995/07/13 | 398 | 423 | 390 | 410 | 1,853,000 |
1995/07/12 | 370 | 393 | 367 | 393 | 823,000 |
1995/07/11 | 375 | 375 | 358 | 365 | 107,000 |
1995/07/10 | 378 | 379 | 365 | 370 | 182,000 |
1995/07/07 | 381 | 384 | 365 | 368 | 492,000 |
1995/07/06 | 365 | 385 | 362 | 376 | 1,224,000 |
1995/07/05 | 318 | 364 | 318 | 363 | 524,000 |
1995/07/04 | 321 | 321 | 315 | 319 | 55,000 |
1995/07/03 | 320 | 320 | 310 | 311 | 42,000 |
1995/06/30 | 315 | 317 | 314 | 316 | 39,000 |
1995/06/29 | 329 | 330 | 314 | 315 | 70,000 |
1995/06/28 | 311 | 320 | 310 | 320 | 155,000 |
1995/06/27 | 319 | 321 | 311 | 311 | 82,000 |
1995/06/26 | 327 | 331 | 324 | 324 | 126,000 |
1995/06/23 | 317 | 324 | 317 | 324 | 115,000 |
1995/06/22 | 317 | 320 | 316 | 317 | 58,000 |
1995/06/21 | 313 | 321 | 311 | 320 | 414,000 |
1995/06/20 | 322 | 328 | 315 | 315 | 51,000 |
1995/06/19 | 319 | 324 | 319 | 321 | 23,000 |
1995/06/16 | 324 | 329 | 317 | 324 | 30,000 |
1995/06/15 | 325 | 325 | 315 | 319 | 90,000 |
1995/06/14 | 314 | 320 | 314 | 315 | 101,000 |
1995/06/13 | 315 | 316 | 314 | 315 | 126,000 |
1995/06/12 | 325 | 325 | 315 | 315 | 88,000 |
1995/06/09 | 338 | 343 | 325 | 331 | 136,000 |
1995/06/08 | 342 | 345 | 335 | 343 | 71,000 |
1995/06/07 | 352 | 352 | 345 | 350 | 59,000 |
1995/06/06 | 355 | 355 | 350 | 352 | 74,000 |
1995/06/05 | 357 | 358 | 350 | 353 | 95,000 |
1995/06/02 | 355 | 361 | 355 | 358 | 48,000 |
1995/06/01 | 360 | 361 | 356 | 360 | 30,000 |
1995/05/31 | 361 | 365 | 355 | 355 | 40,000 |
1995/05/30 | 360 | 362 | 358 | 362 | 52,000 |
1995/05/29 | 360 | 360 | 352 | 352 | 72,000 |
1995/05/26 | 356 | 362 | 356 | 360 | 54,000 |
1995/05/25 | 361 | 363 | 358 | 358 | 87,000 |
1995/05/24 | 356 | 363 | 356 | 363 | 163,000 |
1995/05/23 | 356 | 362 | 356 | 356 | 56,000 |
1995/05/22 | 364 | 364 | 351 | 351 | 37,000 |
1995/05/19 | 363 | 363 | 360 | 363 | 48,000 |
1995/05/18 | 370 | 372 | 363 | 363 | 48,000 |
1995/05/17 | 375 | 375 | 362 | 370 | 44,000 |
1995/05/16 | 381 | 381 | 375 | 375 | 37,000 |
1995/05/15 | 382 | 390 | 380 | 381 | 25,000 |
1995/05/12 | 386 | 386 | 382 | 382 | 65,000 |
1995/05/11 | 385 | 394 | 380 | 385 | 54,000 |
1995/05/10 | 397 | 397 | 386 | 393 | 48,000 |
1995/05/09 | 395 | 398 | 390 | 392 | 134,000 |
1995/05/08 | 385 | 388 | 382 | 382 | 49,000 |
1995/05/02 | 391 | 394 | 382 | 382 | 66,000 |
1995/05/01 | 381 | 394 | 381 | 394 | 62,000 |
1995/04/28 | 380 | 398 | 380 | 390 | 123,000 |
1995/04/27 | 380 | 382 | 375 | 380 | 16,000 |
1995/04/26 | 385 | 386 | 380 | 380 | 39,000 |
1995/04/25 | 384 | 394 | 384 | 386 | 51,000 |
1995/04/24 | 385 | 390 | 381 | 384 | 24,000 |
1995/04/21 | 390 | 395 | 388 | 390 | 47,000 |
1995/04/20 | 379 | 385 | 379 | 383 | 63,000 |
1995/04/19 | 366 | 380 | 366 | 378 | 28,000 |
1995/04/18 | 378 | 378 | 371 | 371 | 40,000 |
1995/04/17 | 374 | 375 | 370 | 375 | 33,000 |
1995/04/14 | 365 | 376 | 365 | 375 | 204,000 |
1995/04/13 | 356 | 365 | 356 | 360 | 85,000 |
1995/04/12 | 363 | 363 | 355 | 361 | 231,000 |
1995/04/11 | 365 | 365 | 362 | 365 | 60,000 |
1995/04/10 | 370 | 370 | 365 | 370 | 33,000 |
1995/04/07 | 370 | 373 | 362 | 365 | 15,000 |
1995/04/06 | 367 | 367 | 362 | 362 | 23,000 |
1995/04/05 | 366 | 372 | 360 | 367 | 30,000 |
1995/04/04 | 374 | 374 | 358 | 365 | 75,000 |
1995/04/03 | 370 | 370 | 350 | 369 | 76,000 |
1995/03/31 | 386 | 386 | 375 | 375 | 47,000 |
1995/03/30 | 376 | 385 | 376 | 376 | 31,000 |
1995/03/29 | 389 | 389 | 375 | 375 | 39,000 |
1995/03/28 | 375 | 390 | 375 | 390 | 14,000 |
1995/03/27 | 370 | 376 | 370 | 370 | 41,000 |
1995/03/24 | 365 | 375 | 364 | 375 | 68,000 |
1995/03/23 | 363 | 369 | 363 | 363 | 67,000 |
1995/03/22 | 379 | 379 | 357 | 364 | 127,000 |
1995/03/20 | 380 | 380 | 370 | 379 | 61,000 |
1995/03/17 | 388 | 388 | 380 | 382 | 42,000 |
1995/03/16 | 389 | 389 | 384 | 384 | 33,000 |
1995/03/15 | 385 | 395 | 385 | 387 | 61,000 |
1995/03/14 | 389 | 389 | 386 | 386 | 71,000 |
1995/03/13 | 390 | 390 | 388 | 389 | 35,000 |
1995/03/10 | 390 | 395 | 388 | 388 | 97,000 |
1995/03/09 | 390 | 398 | 390 | 395 | 34,000 |
1995/03/08 | 390 | 391 | 389 | 389 | 21,000 |
1995/03/07 | 390 | 392 | 389 | 389 | 53,000 |
1995/03/06 | 388 | 393 | 388 | 390 | 41,000 |
1995/03/03 | 387 | 390 | 386 | 388 | 29,000 |
1995/03/02 | 395 | 395 | 386 | 393 | 38,000 |
1995/03/01 | 395 | 395 | 385 | 385 | 54,000 |
1995/02/28 | 389 | 398 | 389 | 398 | 82,000 |
1995/02/27 | 381 | 386 | 381 | 385 | 125,000 |
1995/02/24 | 400 | 400 | 395 | 396 | 45,000 |
1995/02/23 | 400 | 400 | 395 | 395 | 95,000 |
1995/02/22 | 406 | 408 | 400 | 400 | 73,000 |
1995/02/21 | 409 | 409 | 403 | 405 | 42,000 |
1995/02/20 | 404 | 405 | 402 | 405 | 26,000 |
1995/02/17 | 400 | 410 | 398 | 405 | 99,000 |
1995/02/16 | 403 | 404 | 400 | 400 | 66,000 |
1995/02/15 | 405 | 408 | 402 | 405 | 40,000 |
1995/02/14 | 417 | 417 | 401 | 405 | 59,000 |
1995/02/13 | 412 | 417 | 411 | 417 | 62,000 |
1995/02/10 | 398 | 414 | 396 | 414 | 271,000 |
1995/02/09 | 400 | 414 | 400 | 408 | 291,000 |
1995/02/08 | 407 | 407 | 401 | 401 | 88,000 |
1995/02/07 | 407 | 409 | 407 | 408 | 82,000 |
1995/02/06 | 404 | 408 | 404 | 406 | 80,000 |
1995/02/03 | 397 | 405 | 397 | 404 | 36,000 |
1995/02/02 | 399 | 399 | 395 | 398 | 50,000 |
1995/02/01 | 396 | 400 | 395 | 396 | 98,000 |
1995/01/31 | 400 | 401 | 392 | 392 | 113,000 |
1995/01/30 | 391 | 400 | 390 | 400 | 91,000 |
1995/01/27 | 399 | 402 | 390 | 395 | 96,000 |
1995/01/26 | 400 | 406 | 400 | 400 | 62,000 |
1995/01/25 | 400 | 405 | 395 | 400 | 138,000 |
1995/01/24 | 391 | 408 | 390 | 400 | 82,000 |
1995/01/23 | 396 | 398 | 391 | 391 | 125,000 |
1995/01/20 | 405 | 405 | 395 | 398 | 205,000 |
1995/01/19 | 410 | 412 | 407 | 409 | 67,000 |
1995/01/18 | 410 | 412 | 410 | 411 | 40,000 |
1995/01/17 | 426 | 426 | 410 | 410 | 53,000 |
1995/01/13 | 413 | 415 | 410 | 411 | 65,000 |
1995/01/12 | 418 | 419 | 417 | 417 | 53,000 |
1995/01/11 | 419 | 421 | 417 | 418 | 50,000 |
1995/01/10 | 419 | 421 | 418 | 421 | 37,000 |
1995/01/09 | 420 | 420 | 417 | 417 | 30,000 |
1995/01/06 | 420 | 426 | 417 | 424 | 107,000 |
1995/01/05 | 435 | 435 | 418 | 418 | 77,000 |
1995/01/04 | 429 | 438 | 429 | 433 | 54,000 |