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 |
---|---|---|---|---|---|
1997/12/30 | 86 | 90 | 85 | 85 | 95,000 |
1997/12/29 | 90 | 95 | 81 | 90 | 108,000 |
1997/12/26 | 89 | 95 | 89 | 90 | 54,000 |
1997/12/25 | 102 | 102 | 93 | 98 | 145,000 |
1997/12/24 | 91 | 95 | 90 | 95 | 92,000 |
1997/12/22 | 100 | 102 | 89 | 102 | 127,000 |
1997/12/19 | 117 | 118 | 105 | 106 | 171,000 |
1997/12/18 | 122 | 122 | 118 | 120 | 40,000 |
1997/12/17 | 119 | 122 | 118 | 122 | 93,000 |
1997/12/16 | 117 | 120 | 115 | 120 | 45,000 |
1997/12/15 | 115 | 120 | 115 | 117 | 80,000 |
1997/12/12 | 117 | 120 | 117 | 118 | 128,000 |
1997/12/11 | 123 | 125 | 120 | 120 | 108,000 |
1997/12/10 | 133 | 133 | 123 | 123 | 117,000 |
1997/12/09 | 122 | 129 | 122 | 123 | 28,000 |
1997/12/08 | 125 | 133 | 121 | 122 | 33,000 |
1997/12/05 | 122 | 123 | 121 | 122 | 35,000 |
1997/12/04 | 122 | 122 | 121 | 121 | 53,000 |
1997/12/03 | 125 | 129 | 125 | 125 | 34,000 |
1997/12/02 | 123 | 130 | 123 | 130 | 43,000 |
1997/12/01 | 131 | 132 | 120 | 121 | 73,000 |
1997/11/28 | 118 | 134 | 118 | 131 | 117,000 |
1997/11/27 | 119 | 134 | 118 | 133 | 80,000 |
1997/11/26 | 129 | 129 | 120 | 120 | 166,000 |
1997/11/25 | 125 | 130 | 125 | 129 | 118,000 |
1997/11/21 | 140 | 145 | 137 | 137 | 26,000 |
1997/11/20 | 135 | 138 | 135 | 136 | 63,000 |
1997/11/19 | 138 | 139 | 137 | 137 | 72,000 |
1997/11/18 | 149 | 149 | 140 | 143 | 26,000 |
1997/11/17 | 137 | 158 | 137 | 150 | 45,000 |
1997/11/14 | 140 | 145 | 138 | 138 | 78,000 |
1997/11/13 | 138 | 143 | 137 | 143 | 51,000 |
1997/11/12 | 149 | 149 | 143 | 143 | 56,000 |
1997/11/11 | 139 | 150 | 139 | 149 | 18,000 |
1997/11/10 | 135 | 144 | 135 | 142 | 138,000 |
1997/11/07 | 145 | 146 | 140 | 140 | 133,000 |
1997/11/06 | 146 | 153 | 146 | 146 | 60,000 |
1997/11/05 | 148 | 159 | 147 | 159 | 81,000 |
1997/11/04 | 145 | 148 | 145 | 148 | 17,000 |
1997/10/31 | 146 | 146 | 145 | 146 | 69,000 |
1997/10/30 | 146 | 146 | 144 | 145 | 101,000 |
1997/10/29 | 150 | 153 | 145 | 146 | 74,000 |
1997/10/28 | 139 | 150 | 139 | 150 | 50,000 |
1997/10/27 | 140 | 150 | 140 | 148 | 44,000 |
1997/10/24 | 139 | 144 | 139 | 143 | 107,000 |
1997/10/23 | 146 | 150 | 140 | 147 | 69,000 |
1997/10/22 | 138 | 150 | 138 | 150 | 95,000 |
1997/10/21 | 143 | 143 | 139 | 139 | 82,000 |
1997/10/20 | 135 | 140 | 135 | 138 | 16,000 |
1997/10/17 | 123 | 135 | 123 | 130 | 40,000 |
1997/10/16 | 125 | 130 | 123 | 130 | 91,000 |
1997/10/15 | 121 | 127 | 121 | 125 | 30,000 |
1997/10/14 | 119 | 125 | 119 | 121 | 99,000 |
1997/10/13 | 125 | 128 | 125 | 128 | 39,000 |
1997/10/09 | 132 | 132 | 128 | 128 | 85,000 |
1997/10/08 | 130 | 137 | 130 | 132 | 37,000 |
1997/10/07 | 131 | 135 | 131 | 134 | 39,000 |
1997/10/06 | 130 | 139 | 130 | 139 | 27,000 |
1997/10/03 | 125 | 132 | 125 | 129 | 56,000 |
1997/10/02 | 129 | 135 | 125 | 127 | 201,000 |
1997/10/01 | 124 | 127 | 120 | 124 | 54,000 |
1997/09/30 | 118 | 131 | 115 | 127 | 110,000 |
1997/09/29 | 122 | 127 | 118 | 118 | 180,000 |
1997/09/26 | 129 | 132 | 125 | 127 | 222,000 |
1997/09/25 | 143 | 143 | 130 | 130 | 90,000 |
1997/09/24 | 145 | 145 | 141 | 143 | 185,000 |
1997/09/22 | 149 | 153 | 145 | 145 | 277,000 |
1997/09/19 | 160 | 163 | 151 | 153 | 83,000 |
1997/09/18 | 169 | 169 | 161 | 165 | 71,000 |
1997/09/17 | 171 | 175 | 165 | 165 | 98,000 |
1997/09/16 | 172 | 172 | 171 | 171 | 54,000 |
1997/09/12 | 175 | 175 | 172 | 172 | 141,000 |
1997/09/11 | 175 | 176 | 175 | 175 | 49,000 |
1997/09/10 | 175 | 176 | 173 | 176 | 28,000 |
1997/09/09 | 174 | 178 | 173 | 178 | 27,000 |
1997/09/08 | 172 | 175 | 172 | 175 | 27,000 |
1997/09/05 | 175 | 175 | 172 | 172 | 67,000 |
1997/09/04 | 178 | 178 | 172 | 175 | 73,000 |
1997/09/03 | 176 | 180 | 175 | 180 | 54,000 |
1997/09/02 | 178 | 179 | 175 | 179 | 26,000 |
1997/09/01 | 179 | 180 | 171 | 171 | 45,000 |
1997/08/29 | 171 | 180 | 170 | 180 | 40,000 |
1997/08/28 | 173 | 176 | 170 | 171 | 66,000 |
1997/08/27 | 171 | 173 | 170 | 173 | 25,000 |
1997/08/26 | 169 | 180 | 169 | 180 | 26,000 |
1997/08/25 | 169 | 170 | 169 | 169 | 82,000 |
1997/08/22 | 169 | 172 | 169 | 170 | 53,000 |
1997/08/21 | 171 | 173 | 169 | 169 | 187,000 |
1997/08/20 | 175 | 175 | 172 | 174 | 82,000 |
1997/08/19 | 177 | 180 | 175 | 180 | 49,000 |
1997/08/18 | 172 | 175 | 172 | 172 | 35,000 |
1997/08/15 | 171 | 180 | 171 | 176 | 40,000 |
1997/08/14 | 171 | 172 | 169 | 172 | 74,000 |
1997/08/13 | 171 | 171 | 168 | 171 | 129,000 |
1997/08/12 | 172 | 175 | 170 | 171 | 93,000 |
1997/08/11 | 173 | 177 | 171 | 171 | 85,000 |
1997/08/08 | 176 | 182 | 173 | 182 | 136,000 |
1997/08/07 | 181 | 183 | 177 | 177 | 59,000 |
1997/08/06 | 179 | 182 | 177 | 180 | 175,000 |
1997/08/05 | 181 | 181 | 178 | 178 | 145,000 |
1997/08/04 | 184 | 184 | 179 | 180 | 89,000 |
1997/08/01 | 181 | 181 | 180 | 180 | 47,000 |
1997/07/31 | 180 | 182 | 180 | 181 | 95,000 |
1997/07/30 | 187 | 187 | 180 | 180 | 117,000 |
1997/07/29 | 191 | 191 | 187 | 187 | 64,000 |
1997/07/28 | 192 | 195 | 191 | 191 | 36,000 |
1997/07/25 | 193 | 197 | 191 | 192 | 66,000 |
1997/07/24 | 193 | 193 | 192 | 193 | 294,000 |
1997/07/23 | 195 | 195 | 191 | 193 | 37,000 |
1997/07/22 | 199 | 199 | 193 | 193 | 68,000 |
1997/07/18 | 183 | 194 | 183 | 194 | 60,000 |
1997/07/17 | 182 | 183 | 179 | 183 | 180,000 |
1997/07/16 | 189 | 189 | 182 | 182 | 273,000 |
1997/07/15 | 190 | 190 | 183 | 186 | 185,000 |
1997/07/14 | 187 | 192 | 187 | 192 | 182,000 |
1997/07/11 | 199 | 199 | 191 | 192 | 131,000 |
1997/07/10 | 195 | 195 | 191 | 193 | 110,000 |
1997/07/09 | 200 | 202 | 199 | 199 | 87,000 |
1997/07/08 | 202 | 203 | 200 | 200 | 103,000 |
1997/07/07 | 209 | 209 | 201 | 203 | 101,000 |
1997/07/04 | 212 | 212 | 208 | 210 | 72,000 |
1997/07/03 | 215 | 216 | 212 | 212 | 73,000 |
1997/07/02 | 214 | 219 | 214 | 219 | 58,000 |
1997/07/01 | 217 | 217 | 214 | 214 | 39,000 |
1997/06/30 | 218 | 218 | 216 | 216 | 61,000 |
1997/06/27 | 220 | 220 | 217 | 218 | 179,000 |
1997/06/26 | 221 | 225 | 220 | 220 | 53,000 |
1997/06/25 | 216 | 219 | 215 | 216 | 72,000 |
1997/06/24 | 223 | 223 | 217 | 218 | 148,000 |
1997/06/23 | 225 | 225 | 220 | 221 | 23,000 |
1997/06/20 | 225 | 225 | 224 | 224 | 51,000 |
1997/06/19 | 225 | 229 | 225 | 225 | 56,000 |
1997/06/18 | 231 | 233 | 225 | 225 | 101,000 |
1997/06/17 | 231 | 233 | 230 | 230 | 50,000 |
1997/06/16 | 231 | 233 | 231 | 231 | 75,000 |
1997/06/13 | 235 | 235 | 230 | 230 | 131,000 |
1997/06/12 | 231 | 235 | 225 | 232 | 172,000 |
1997/06/11 | 221 | 231 | 221 | 231 | 77,000 |
1997/06/10 | 219 | 223 | 218 | 221 | 175,000 |
1997/06/09 | 220 | 223 | 220 | 222 | 88,000 |
1997/06/06 | 220 | 222 | 220 | 221 | 33,000 |
1997/06/05 | 222 | 222 | 217 | 220 | 66,000 |
1997/06/04 | 219 | 222 | 219 | 222 | 81,000 |
1997/06/03 | 218 | 222 | 218 | 219 | 47,000 |
1997/06/02 | 218 | 220 | 216 | 220 | 56,000 |
1997/05/30 | 219 | 219 | 216 | 218 | 39,000 |
1997/05/29 | 219 | 219 | 216 | 219 | 138,000 |
1997/05/28 | 216 | 219 | 216 | 217 | 151,000 |
1997/05/27 | 217 | 220 | 216 | 216 | 133,000 |
1997/05/26 | 219 | 219 | 216 | 216 | 101,000 |
1997/05/23 | 220 | 223 | 216 | 219 | 75,000 |
1997/05/22 | 220 | 225 | 218 | 218 | 136,000 |
1997/05/21 | 233 | 234 | 225 | 225 | 185,000 |
1997/05/20 | 230 | 235 | 228 | 228 | 181,000 |
1997/05/19 | 235 | 235 | 229 | 230 | 985,000 |
1997/05/16 | 229 | 235 | 226 | 235 | 211,000 |
1997/05/15 | 222 | 229 | 221 | 229 | 271,000 |
1997/05/14 | 229 | 230 | 220 | 221 | 101,000 |
1997/05/13 | 220 | 236 | 220 | 230 | 161,000 |
1997/05/12 | 211 | 220 | 210 | 220 | 91,000 |
1997/05/09 | 214 | 214 | 210 | 214 | 67,000 |
1997/05/08 | 217 | 217 | 211 | 214 | 39,000 |
1997/05/07 | 215 | 218 | 212 | 212 | 124,000 |
1997/05/06 | 215 | 220 | 215 | 218 | 129,000 |
1997/05/02 | 205 | 212 | 200 | 212 | 152,000 |
1997/05/01 | 201 | 216 | 201 | 210 | 139,000 |
1997/04/30 | 200 | 201 | 198 | 199 | 132,000 |
1997/04/28 | 200 | 202 | 196 | 202 | 40,000 |
1997/04/25 | 200 | 201 | 198 | 198 | 160,000 |
1997/04/24 | 201 | 204 | 200 | 201 | 210,000 |
1997/04/23 | 205 | 207 | 196 | 200 | 289,000 |
1997/04/22 | 205 | 207 | 202 | 207 | 269,000 |
1997/04/21 | 205 | 205 | 200 | 205 | 264,000 |
1997/04/18 | 200 | 207 | 195 | 207 | 261,000 |
1997/04/17 | 199 | 200 | 199 | 199 | 141,000 |
1997/04/16 | 190 | 200 | 188 | 199 | 127,000 |
1997/04/15 | 182 | 190 | 182 | 189 | 159,000 |
1997/04/14 | 174 | 182 | 174 | 182 | 284,000 |
1997/04/11 | 186 | 186 | 171 | 180 | 194,000 |
1997/04/10 | 196 | 196 | 178 | 187 | 531,000 |
1997/04/09 | 205 | 205 | 195 | 196 | 79,000 |
1997/04/08 | 203 | 210 | 203 | 207 | 76,000 |
1997/04/07 | 224 | 226 | 218 | 218 | 73,000 |
1997/04/04 | 234 | 234 | 225 | 229 | 91,000 |
1997/04/03 | 233 | 242 | 230 | 230 | 47,000 |
1997/04/02 | 231 | 238 | 225 | 238 | 83,000 |
1997/04/01 | 228 | 230 | 228 | 230 | 51,000 |
1997/03/31 | 240 | 240 | 230 | 230 | 58,000 |
1997/03/28 | 237 | 237 | 233 | 237 | 50,000 |
1997/03/27 | 247 | 247 | 230 | 237 | 123,000 |
1997/03/26 | 253 | 253 | 250 | 251 | 32,000 |
1997/03/25 | 250 | 260 | 245 | 256 | 107,000 |
1997/03/24 | 252 | 259 | 250 | 255 | 59,000 |
1997/03/21 | 250 | 253 | 250 | 253 | 46,000 |
1997/03/19 | 249 | 250 | 245 | 245 | 51,000 |
1997/03/18 | 245 | 250 | 244 | 250 | 44,000 |
1997/03/17 | 245 | 250 | 243 | 248 | 50,000 |
1997/03/14 | 228 | 243 | 225 | 243 | 224,000 |
1997/03/13 | 246 | 251 | 240 | 245 | 183,000 |
1997/03/12 | 250 | 254 | 248 | 248 | 29,000 |
1997/03/11 | 249 | 254 | 246 | 251 | 53,000 |
1997/03/10 | 250 | 254 | 238 | 254 | 173,000 |
1997/03/07 | 263 | 263 | 259 | 260 | 39,000 |
1997/03/06 | 260 | 264 | 260 | 260 | 40,000 |
1997/03/05 | 266 | 266 | 257 | 263 | 136,000 |
1997/03/04 | 269 | 269 | 260 | 261 | 78,000 |
1997/03/03 | 265 | 265 | 260 | 262 | 63,000 |
1997/02/28 | 274 | 274 | 265 | 265 | 57,000 |
1997/02/27 | 277 | 277 | 270 | 270 | 98,000 |
1997/02/26 | 271 | 275 | 270 | 275 | 84,000 |
1997/02/25 | 270 | 271 | 268 | 270 | 77,000 |
1997/02/24 | 270 | 270 | 266 | 268 | 64,000 |
1997/02/21 | 257 | 262 | 254 | 260 | 138,000 |
1997/02/20 | 254 | 257 | 252 | 257 | 108,000 |
1997/02/19 | 255 | 255 | 252 | 252 | 80,000 |
1997/02/18 | 255 | 256 | 251 | 255 | 86,000 |
1997/02/17 | 259 | 260 | 255 | 257 | 81,000 |
1997/02/14 | 261 | 265 | 259 | 259 | 126,000 |
1997/02/13 | 266 | 267 | 262 | 262 | 109,000 |
1997/02/12 | 275 | 275 | 265 | 266 | 80,000 |
1997/02/10 | 266 | 266 | 262 | 265 | 137,000 |
1997/02/07 | 278 | 278 | 265 | 265 | 125,000 |
1997/02/06 | 280 | 283 | 280 | 280 | 74,000 |
1997/02/05 | 277 | 280 | 275 | 280 | 128,000 |
1997/02/04 | 283 | 283 | 279 | 282 | 125,000 |
1997/02/03 | 290 | 290 | 278 | 278 | 155,000 |
1997/01/31 | 278 | 281 | 276 | 280 | 153,000 |
1997/01/30 | 290 | 290 | 279 | 279 | 171,000 |
1997/01/29 | 296 | 296 | 289 | 290 | 88,000 |
1997/01/28 | 286 | 296 | 281 | 296 | 61,000 |
1997/01/27 | 285 | 287 | 285 | 285 | 54,000 |
1997/01/24 | 300 | 302 | 288 | 289 | 332,000 |
1997/01/23 | 290 | 294 | 290 | 290 | 68,000 |
1997/01/22 | 296 | 304 | 293 | 304 | 61,000 |
1997/01/21 | 295 | 298 | 290 | 293 | 47,000 |
1997/01/20 | 295 | 304 | 290 | 290 | 125,000 |
1997/01/17 | 294 | 308 | 291 | 300 | 140,000 |
1997/01/16 | 290 | 300 | 290 | 295 | 118,000 |
1997/01/14 | 299 | 300 | 285 | 300 | 96,000 |
1997/01/13 | 281 | 295 | 278 | 295 | 150,000 |
1997/01/10 | 291 | 295 | 270 | 275 | 292,000 |
1997/01/09 | 310 | 310 | 296 | 300 | 142,000 |
1997/01/08 | 311 | 311 | 310 | 310 | 72,000 |
1997/01/07 | 311 | 316 | 310 | 315 | 154,000 |
1997/01/06 | 313 | 315 | 310 | 310 | 42,000 |