日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 170 179 170 175 56,000
1999/12/29 160 176 156 170 228,000
1999/12/28 156 160 154 157 57,000
1999/12/27 158 160 155 158 96,000
1999/12/24 163 165 158 158 102,000
1999/12/22 160 162 158 158 102,000
1999/12/21 162 164 155 160 171,000
1999/12/20 166 168 160 164 109,000
1999/12/17 175 177 170 170 142,000
1999/12/16 180 180 176 176 60,000
1999/12/15 183 184 180 180 145,000
1999/12/14 183 185 183 183 169,000
1999/12/13 181 182 176 181 113,000
1999/12/10 184 188 176 180 426,000
1999/12/09 180 183 178 179 76,000
1999/12/08 183 188 180 184 174,000
1999/12/07 188 189 184 188 108,000
1999/12/06 190 194 186 186 334,000
1999/12/03 183 190 183 188 171,000
1999/12/02 190 190 180 186 141,000
1999/12/01 180 185 178 184 101,000
1999/11/30 190 190 176 188 166,000
1999/11/29 177 188 177 187 70,000
1999/11/26 180 185 180 181 98,000
1999/11/25 195 195 185 190 128,000
1999/11/24 180 189 180 186 86,000
1999/11/22 185 194 178 179 118,000
1999/11/19 198 198 181 189 88,000
1999/11/18 177 198 177 198 307,000
1999/11/17 180 185 180 185 61,000
1999/11/16 175 185 175 178 176,000
1999/11/15 180 187 175 176 159,000
1999/11/12 190 190 183 188 215,000
1999/11/11 185 187 185 186 276,000
1999/11/10 185 190 180 185 179,000
1999/11/09 182 187 182 185 70,000
1999/11/08 187 188 184 185 124,000
1999/11/05 187 190 185 185 104,000
1999/11/04 190 192 186 186 120,000
1999/11/02 191 193 189 193 169,000
1999/11/01 198 198 190 195 310,000
1999/10/29 190 201 189 198 842,000
1999/10/28 185 192 183 188 462,000
1999/10/27 177 180 177 178 126,000
1999/10/26 180 181 175 177 61,000
1999/10/25 175 183 175 176 96,000
1999/10/22 175 177 171 175 81,000
1999/10/21 187 187 175 178 87,000
1999/10/20 176 185 176 185 103,000
1999/10/19 178 180 177 179 75,000
1999/10/18 185 185 178 180 82,000
1999/10/15 184 190 180 187 293,000
1999/10/14 181 184 178 179 100,000
1999/10/13 185 185 180 180 105,000
1999/10/12 186 190 182 185 272,000
1999/10/08 184 186 178 180 186,000
1999/10/07 190 190 185 189 79,000
1999/10/06 185 190 185 186 97,000
1999/10/05 191 193 187 187 228,000
1999/10/04 190 195 186 193 129,000
1999/10/01 199 199 190 194 156,000
1999/09/30 185 198 185 198 183,000
1999/09/29 195 195 188 190 206,000
1999/09/28 193 193 181 190 158,000
1999/09/27 190 190 178 178 227,000
1999/09/24 179 186 176 180 149,000
1999/09/22 195 207 185 189 395,000
1999/09/21 205 205 196 203 189,000
1999/09/20 198 208 198 208 389,000
1999/09/17 190 196 188 196 95,000
1999/09/16 192 194 190 193 125,000
1999/09/14 192 197 192 196 206,000
1999/09/13 197 197 192 192 161,000
1999/09/10 192 194 190 192 243,000
1999/09/09 203 203 190 192 334,000
1999/09/08 195 198 192 198 332,000
1999/09/07 208 208 198 198 257,000
1999/09/06 203 208 200 208 243,000
1999/09/03 205 210 200 203 275,000
1999/09/02 211 212 203 203 163,000
1999/09/01 207 212 203 212 370,000
1999/08/31 214 214 203 203 276,000
1999/08/30 217 217 212 215 323,000
1999/08/27 220 220 210 212 607,000
1999/08/26 225 226 211 215 1,303,000
1999/08/25 201 229 200 228 4,573,000
1999/08/24 203 203 196 198 414,000
1999/08/23 196 204 195 200 985,000
1999/08/20 196 197 188 191 338,000
1999/08/19 195 199 193 197 749,000
1999/08/18 205 210 195 200 2,627,000
1999/08/17 194 203 188 202 3,746,000
1999/08/16 176 200 176 189 887,000
1999/08/13 177 177 176 177 106,000
1999/08/12 175 178 174 178 83,000
1999/08/11 170 175 168 175 229,000
1999/08/10 168 170 167 170 106,000
1999/08/09 167 170 167 168 63,000
1999/08/06 166 170 166 167 86,000
1999/08/05 174 174 165 165 160,000
1999/08/04 174 177 172 172 321,000
1999/08/03 177 177 174 174 132,000
1999/08/02 177 178 175 177 118,000
1999/07/30 179 179 175 178 130,000
1999/07/29 176 177 175 176 197,000
1999/07/28 180 180 175 180 154,000
1999/07/27 174 178 173 178 241,000
1999/07/26 174 179 171 173 190,000
1999/07/23 174 176 172 173 177,000
1999/07/22 178 179 172 175 161,000
1999/07/21 178 179 177 178 141,000
1999/07/19 178 183 178 178 199,000
1999/07/16 185 186 176 178 337,000
1999/07/15 190 192 183 185 513,000
1999/07/14 181 189 181 187 315,000
1999/07/13 183 184 181 181 260,000
1999/07/12 185 185 181 184 277,000
1999/07/09 178 179 174 176 153,000
1999/07/08 176 178 174 176 148,000
1999/07/07 175 177 174 175 126,000
1999/07/06 176 180 175 175 215,000
1999/07/05 180 182 175 177 263,000
1999/07/02 182 184 178 180 340,000
1999/07/01 184 186 183 183 164,000
1999/06/30 185 187 183 183 196,000
1999/06/29 188 189 183 185 143,000
1999/06/28 185 188 184 185 117,000
1999/06/25 181 185 181 185 218,000
1999/06/24 185 186 180 182 277,000
1999/06/23 192 193 188 188 327,000
1999/06/22 194 195 190 192 626,000
1999/06/21 187 193 186 193 498,000
1999/06/18 191 193 185 188 445,000
1999/06/17 193 193 187 190 1,124,000
1999/06/16 177 195 177 193 2,762,000
1999/06/15 182 182 173 175 394,000
1999/06/14 182 182 178 180 273,000
1999/06/11 179 183 175 182 1,064,000
1999/06/10 175 178 173 178 470,000
1999/06/09 171 172 169 169 183,000
1999/06/08 171 174 171 171 105,000
1999/06/07 175 176 171 171 149,000
1999/06/04 175 180 171 175 347,000
1999/06/03 174 175 168 173 212,000
1999/06/02 170 176 169 174 576,000
1999/06/01 169 170 165 166 200,000
1999/05/31 169 171 165 167 308,000
1999/05/28 160 170 160 168 671,000
1999/05/27 156 160 156 160 221,000
1999/05/26 160 160 155 155 245,000
1999/05/25 165 165 161 162 141,000
1999/05/24 165 170 163 167 196,000
1999/05/21 163 170 162 170 182,000
1999/05/20 162 167 160 162 200,000
1999/05/19 168 169 158 162 290,000
1999/05/18 171 175 168 173 385,000
1999/05/17 170 177 170 170 226,000
1999/05/14 179 180 175 179 257,000
1999/05/13 178 181 175 176 286,000
1999/05/12 178 183 177 178 355,000
1999/05/11 186 188 176 178 618,000
1999/05/10 178 189 175 186 1,246,000
1999/05/07 172 178 172 175 752,000
1999/05/06 166 170 165 170 160,000
1999/04/30 165 167 162 164 255,000
1999/04/28 166 170 165 165 166,000
1999/04/27 165 170 165 166 297,000
1999/04/26 163 168 161 167 304,000
1999/04/23 162 163 160 163 381,000
1999/04/22 167 168 161 163 237,000
1999/04/21 165 167 161 167 455,000
1999/04/20 169 169 163 166 370,000
1999/04/19 176 178 169 169 736,000
1999/04/16 180 184 175 176 2,269,000
1999/04/15 172 179 169 179 3,567,000
1999/04/14 165 170 163 163 2,239,000
1999/04/13 156 162 156 160 2,364,000
1999/04/12 154 157 153 155 608,000
1999/04/09 156 157 150 153 539,000
1999/04/08 158 159 150 153 574,000
1999/04/07 150 158 149 156 872,000
1999/04/06 148 152 145 149 344,000
1999/04/05 142 148 142 147 198,000
1999/04/02 145 145 142 143 105,000
1999/04/01 141 147 141 144 152,000
1999/03/31 141 145 140 141 95,000
1999/03/30 148 150 143 145 155,000
1999/03/29 150 150 145 148 202,000
1999/03/26 150 154 150 150 660,000
1999/03/25 145 150 144 148 469,000
1999/03/24 145 146 143 143 191,000
1999/03/23 147 150 145 146 743,000
1999/03/19 144 148 140 144 421,000
1999/03/18 147 147 142 142 284,000
1999/03/17 149 149 140 145 458,000
1999/03/16 137 152 137 146 1,321,000
1999/03/15 137 137 134 135 225,000
1999/03/12 135 138 132 134 285,000
1999/03/11 133 134 130 133 108,000
1999/03/10 131 135 131 135 97,000
1999/03/09 130 131 126 129 73,000
1999/03/08 135 135 130 130 110,000
1999/03/05 130 135 128 135 161,000
1999/03/04 130 132 127 130 81,000
1999/03/03 134 134 126 128 265,000
1999/03/02 130 143 129 133 898,000
1999/03/01 120 126 120 125 296,000
1999/02/26 117 118 117 117 29,000
1999/02/25 120 120 117 117 34,000
1999/02/24 118 120 117 119 46,000
1999/02/23 117 118 115 117 42,000
1999/02/22 118 118 117 118 32,000
1999/02/19 117 118 117 117 20,000
1999/02/18 118 118 117 117 44,000
1999/02/17 120 120 118 120 31,000
1999/02/16 119 120 118 118 30,000
1999/02/15 120 120 118 119 18,000
1999/02/12 119 121 118 121 55,000
1999/02/10 120 120 118 119 25,000
1999/02/09 121 121 118 118 41,000
1999/02/08 122 122 117 119 36,000
1999/02/05 117 123 117 123 51,000
1999/02/04 123 124 120 124 28,000
1999/02/03 121 122 120 122 63,000
1999/02/02 122 124 121 121 57,000
1999/02/01 124 124 120 120 55,000
1999/01/29 121 122 120 122 79,000
1999/01/28 120 124 120 121 106,000
1999/01/27 123 125 121 122 89,000
1999/01/26 120 123 120 122 79,000
1999/01/25 123 123 119 122 57,000
1999/01/22 122 122 118 118 34,000
1999/01/21 122 122 120 122 44,000
1999/01/20 120 123 120 123 53,000
1999/01/19 115 120 115 120 78,000
1999/01/18 115 118 115 118 50,000
1999/01/14 118 118 115 115 87,000
1999/01/13 120 120 116 116 18,000
1999/01/12 115 120 115 119 90,000
1999/01/11 115 117 115 117 44,000
1999/01/08 115 120 115 120 66,000
1999/01/07 121 121 115 116 80,000
1999/01/06 116 120 115 120 145,000
1999/01/05 119 119 115 115 134,000
1999/01/04 125 125 118 119 43,000

このページの先頭へ