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
2000/12/29 103 107 103 105 103,000
2000/12/28 103 105 103 105 83,000
2000/12/27 104 105 103 103 68,000
2000/12/26 105 105 103 103 74,000
2000/12/25 105 106 104 105 139,000
2000/12/22 103 105 102 103 175,000
2000/12/21 105 105 102 103 269,000
2000/12/20 108 108 105 105 224,000
2000/12/19 114 114 108 109 133,000
2000/12/18 115 116 112 112 57,000
2000/12/15 116 116 114 114 85,000
2000/12/14 117 118 115 116 56,000
2000/12/13 116 120 115 117 120,000
2000/12/12 118 118 116 116 73,000
2000/12/11 116 117 115 117 62,000
2000/12/08 117 119 114 115 159,000
2000/12/07 115 115 112 113 94,000
2000/12/06 118 118 115 115 90,000
2000/12/05 120 120 115 116 130,000
2000/12/04 118 121 118 120 188,000
2000/12/01 113 117 113 115 108,000
2000/11/30 115 115 112 114 92,000
2000/11/29 112 113 112 112 46,000
2000/11/28 115 115 112 113 92,000
2000/11/27 118 119 116 116 106,000
2000/11/24 110 115 110 115 173,000
2000/11/22 108 109 107 109 75,000
2000/11/21 106 107 105 106 83,000
2000/11/20 108 110 106 107 61,000
2000/11/17 110 113 108 108 131,000
2000/11/16 114 114 111 111 75,000
2000/11/15 116 116 114 114 77,000
2000/11/14 114 117 114 114 108,000
2000/11/13 117 118 116 116 96,000
2000/11/10 119 119 117 117 163,000
2000/11/09 117 120 117 118 98,000
2000/11/08 117 119 116 117 50,000
2000/11/07 115 119 115 116 95,000
2000/11/06 110 115 110 114 104,000
2000/11/02 111 111 109 110 81,000
2000/11/01 108 109 108 109 77,000
2000/10/31 110 110 107 108 160,000
2000/10/30 108 108 107 108 125,000
2000/10/27 106 108 106 107 133,000
2000/10/26 106 107 105 107 132,000
2000/10/25 106 108 106 106 114,000
2000/10/24 106 108 105 108 190,000
2000/10/23 108 109 105 105 236,000
2000/10/20 113 114 109 109 424,000
2000/10/19 118 118 116 116 108,000
2000/10/18 118 119 118 118 81,000
2000/10/17 121 121 119 119 70,000
2000/10/16 120 121 119 119 152,000
2000/10/13 118 121 116 116 113,000
2000/10/12 120 122 118 121 156,000
2000/10/11 120 121 119 120 106,000
2000/10/10 123 123 120 122 98,000
2000/10/06 122 124 122 124 83,000
2000/10/05 125 125 122 122 141,000
2000/10/04 126 127 125 126 130,000
2000/10/03 127 127 125 126 160,000
2000/10/02 128 128 126 127 81,000
2000/09/29 127 129 126 126 80,000
2000/09/28 126 127 125 126 59,000
2000/09/27 126 127 125 126 19,000
2000/09/26 128 128 125 126 49,000
2000/09/25 129 130 127 130 69,000
2000/09/22 130 130 128 129 77,000
2000/09/21 130 130 128 130 85,000
2000/09/20 129 130 127 130 149,000
2000/09/19 125 129 125 129 189,000
2000/09/18 126 129 125 125 173,000
2000/09/14 129 130 125 128 185,000
2000/09/13 128 130 128 129 132,000
2000/09/12 129 129 126 128 80,000
2000/09/11 130 132 125 126 171,000
2000/09/08 130 131 125 129 216,000
2000/09/07 129 129 128 129 84,000
2000/09/06 131 132 129 130 143,000
2000/09/05 132 134 132 132 86,000
2000/09/04 135 140 132 132 170,000
2000/09/01 137 140 135 138 186,000
2000/08/31 143 143 138 142 91,000
2000/08/30 140 144 140 142 71,000
2000/08/29 143 144 140 141 69,000
2000/08/28 142 145 142 144 74,000
2000/08/25 143 144 142 144 111,000
2000/08/24 142 145 142 143 89,000
2000/08/23 145 146 142 142 48,000
2000/08/22 147 147 142 145 72,000
2000/08/21 146 148 142 144 99,000
2000/08/18 143 145 142 145 38,000
2000/08/17 144 145 142 142 64,000
2000/08/16 142 148 142 143 86,000
2000/08/15 143 144 141 143 45,000
2000/08/14 145 145 135 143 187,000
2000/08/11 148 148 145 148 56,000
2000/08/10 148 148 145 145 70,000
2000/08/09 142 146 142 145 121,000
2000/08/08 143 143 140 140 69,000
2000/08/07 141 143 140 143 35,000
2000/08/04 142 144 140 144 73,000
2000/08/03 143 143 141 143 40,000
2000/08/02 144 146 143 143 74,000
2000/08/01 138 145 138 145 56,000
2000/07/31 137 139 136 137 169,000
2000/07/28 148 148 140 142 130,000
2000/07/27 149 150 145 146 85,000
2000/07/26 150 150 147 147 130,000
2000/07/25 145 147 145 147 157,000
2000/07/24 150 151 148 148 132,000
2000/07/21 155 158 150 150 147,000
2000/07/19 150 152 148 152 166,000
2000/07/18 152 153 151 151 170,000
2000/07/17 160 162 155 156 122,000
2000/07/14 154 159 150 159 281,000
2000/07/13 157 157 155 155 167,000
2000/07/12 158 158 155 157 265,000
2000/07/11 156 158 155 158 214,000
2000/07/10 162 162 155 157 173,000
2000/07/07 161 162 157 159 240,000
2000/07/06 160 163 159 161 256,000
2000/07/05 168 170 159 159 603,000
2000/07/04 166 170 162 168 1,214,000
2000/07/03 162 167 158 165 1,016,000
2000/06/30 155 159 154 158 397,000
2000/06/29 152 154 151 153 287,000
2000/06/28 151 152 148 150 277,000
2000/06/27 152 153 148 150 111,000
2000/06/26 154 154 147 147 89,000
2000/06/23 145 151 145 150 229,000
2000/06/22 150 150 145 146 174,000
2000/06/21 150 152 148 150 176,000
2000/06/20 150 154 150 153 146,000
2000/06/19 150 154 150 150 81,000
2000/06/16 151 154 150 152 107,000
2000/06/15 158 158 151 151 196,000
2000/06/14 157 161 154 154 412,000
2000/06/13 159 164 157 158 597,000
2000/06/12 155 158 154 157 283,000
2000/06/09 159 159 151 154 375,000
2000/06/08 163 172 151 154 1,914,000
2000/06/07 139 155 139 153 825,000
2000/06/06 141 142 137 138 242,000
2000/06/05 143 143 140 140 241,000
2000/06/02 144 145 141 142 120,000
2000/06/01 141 143 140 143 208,000
2000/05/31 141 143 141 142 153,000
2000/05/30 140 143 140 140 210,000
2000/05/29 143 145 141 142 184,000
2000/05/26 147 148 143 143 176,000
2000/05/25 149 150 145 147 420,000
2000/05/24 140 146 138 140 478,000
2000/05/23 147 147 140 145 249,000
2000/05/22 154 155 145 147 404,000
2000/05/19 158 159 151 151 709,000
2000/05/18 155 160 153 156 2,387,000
2000/05/17 151 152 142 150 885,000
2000/05/16 146 155 144 150 921,000
2000/05/15 134 143 131 141 477,000
2000/05/12 134 135 130 130 92,000
2000/05/11 137 137 131 134 75,000
2000/05/10 131 138 131 138 160,000
2000/05/09 132 133 130 133 143,000
2000/05/08 131 132 129 130 77,000
2000/05/02 131 132 130 130 60,000
2000/05/01 125 132 125 132 141,000
2000/04/28 128 130 125 126 252,000
2000/04/27 128 130 126 128 175,000
2000/04/26 130 130 127 127 181,000
2000/04/25 131 132 128 130 225,000
2000/04/24 131 133 130 131 147,000
2000/04/21 135 135 130 131 149,000
2000/04/20 140 144 133 138 246,000
2000/04/19 141 143 135 141 199,000
2000/04/18 133 138 132 136 143,000
2000/04/17 139 143 125 143 245,000
2000/04/14 150 151 146 146 224,000
2000/04/13 146 152 146 152 246,000
2000/04/12 145 151 143 150 264,000
2000/04/11 150 150 143 148 212,000
2000/04/10 151 151 149 150 238,000
2000/04/07 147 152 146 151 338,000
2000/04/06 146 151 144 146 297,000
2000/04/05 146 152 142 151 397,000
2000/04/04 143 143 138 141 151,000
2000/04/03 138 144 137 143 242,000
2000/03/31 140 141 138 140 63,000
2000/03/30 142 143 139 139 187,000
2000/03/29 138 144 135 144 279,000
2000/03/28 134 138 132 136 207,000
2000/03/27 130 135 130 130 181,000
2000/03/24 130 131 128 131 184,000
2000/03/23 125 130 125 128 189,000
2000/03/22 131 131 120 120 417,000
2000/03/21 130 132 129 132 131,000
2000/03/17 135 135 130 131 77,000
2000/03/16 128 136 126 136 132,000
2000/03/15 130 130 126 128 221,000
2000/03/14 131 132 128 130 171,000
2000/03/13 131 134 130 131 254,000
2000/03/10 127 127 125 127 319,000
2000/03/09 124 126 123 123 122,000
2000/03/08 125 125 122 123 200,000
2000/03/07 123 125 122 123 154,000
2000/03/06 125 127 122 125 250,000
2000/03/03 125 125 121 122 316,000
2000/03/02 129 130 121 124 379,000
2000/03/01 124 129 123 126 204,000
2000/02/29 128 128 123 124 170,000
2000/02/28 125 129 123 125 161,000
2000/02/25 121 122 119 121 420,000
2000/02/24 120 121 119 120 241,000
2000/02/23 122 122 118 119 214,000
2000/02/22 125 127 122 122 282,000
2000/02/21 127 128 125 125 130,000
2000/02/18 125 127 124 125 181,000
2000/02/17 125 125 123 123 224,000
2000/02/16 125 127 120 122 366,000
2000/02/15 125 129 118 119 432,000
2000/02/14 142 142 125 129 157,000
2000/02/10 145 147 141 141 174,000
2000/02/09 148 148 143 143 162,000
2000/02/08 146 148 140 140 516,000
2000/02/07 150 152 145 145 261,000
2000/02/04 150 154 150 154 90,000
2000/02/03 152 155 150 150 122,000
2000/02/02 158 160 151 152 288,000
2000/02/01 162 162 155 155 187,000
2000/01/31 164 164 162 162 49,000
2000/01/28 165 165 160 164 140,000
2000/01/27 165 170 165 166 85,000
2000/01/26 168 171 165 165 85,000
2000/01/25 173 173 166 168 38,000
2000/01/24 168 169 167 169 49,000
2000/01/21 177 177 169 169 118,000
2000/01/20 171 177 171 176 62,000
2000/01/19 171 177 171 171 177,000
2000/01/18 178 179 173 178 252,000
2000/01/17 170 175 168 175 223,000
2000/01/14 178 178 163 166 262,000
2000/01/13 169 174 165 174 111,000
2000/01/12 165 170 162 162 62,000
2000/01/11 171 171 165 165 57,000
2000/01/07 165 167 165 165 42,000
2000/01/06 177 177 165 165 85,000
2000/01/05 173 175 165 175 62,000
2000/01/04 179 179 170 178 44,000

このページの先頭へ