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
2001/12/28 43 44 42 44 552,000
2001/12/27 41 43 40 43 930,000
2001/12/26 38 41 38 41 1,170,000
2001/12/25 38 39 36 38 923,000
2001/12/21 39 39 36 38 2,014,000
2001/12/20 36 37 31 37 2,837,000
2001/12/19 35 36 28 34 1,828,000
2001/12/18 40 40 33 37 1,489,000
2001/12/17 47 47 39 42 813,000
2001/12/14 49 50 46 46 1,035,000
2001/12/13 54 54 50 50 876,000
2001/12/12 55 56 53 53 570,000
2001/12/11 57 59 57 57 259,000
2001/12/10 62 62 56 60 726,000
2001/12/07 63 65 61 64 389,000
2001/12/06 65 69 63 63 1,307,000
2001/12/05 58 64 58 63 664,000
2001/12/04 55 59 55 58 838,000
2001/12/03 58 59 53 56 1,494,000
2001/11/30 70 70 60 62 876,000
2001/11/29 73 74 68 70 567,000
2001/11/28 77 80 73 73 531,000
2001/11/27 80 84 77 82 361,000
2001/11/26 78 80 78 80 84,000
2001/11/22 81 81 77 80 129,000
2001/11/21 80 81 80 81 66,000
2001/11/20 82 82 81 81 46,000
2001/11/19 82 82 81 81 30,000
2001/11/16 82 82 80 81 37,000
2001/11/15 80 82 80 82 53,000
2001/11/14 80 82 80 80 46,000
2001/11/13 80 82 80 81 73,000
2001/11/12 81 82 80 82 41,000
2001/11/09 82 83 80 83 118,000
2001/11/08 84 85 81 84 84,000
2001/11/07 86 86 84 86 106,000
2001/11/06 83 86 83 85 74,000
2001/11/05 86 86 83 86 91,000
2001/11/02 83 84 82 83 128,000
2001/11/01 88 88 83 83 118,000
2001/10/31 87 87 86 87 89,000
2001/10/30 88 89 87 89 150,000
2001/10/29 91 93 91 91 401,000
2001/10/26 89 90 87 89 99,000
2001/10/25 87 89 86 89 140,000
2001/10/24 87 88 85 85 139,000
2001/10/23 85 87 85 86 110,000
2001/10/22 85 85 83 84 55,000
2001/10/19 86 86 84 86 61,000
2001/10/18 86 87 83 87 119,000
2001/10/17 87 87 83 87 60,000
2001/10/16 85 86 83 86 54,000
2001/10/15 82 84 82 84 52,000
2001/10/12 84 84 79 84 264,000
2001/10/11 82 85 81 83 165,000
2001/10/10 84 84 83 83 43,000
2001/10/09 83 83 81 83 78,000
2001/10/05 87 87 83 83 241,000
2001/10/04 88 88 85 87 153,000
2001/10/03 88 88 86 87 160,000
2001/10/02 88 88 86 87 140,000
2001/10/01 89 89 86 87 195,000
2001/09/28 89 90 88 88 94,000
2001/09/27 85 90 85 89 130,000
2001/09/26 88 90 86 89 231,000
2001/09/25 86 89 85 88 298,000
2001/09/21 85 86 84 85 156,000
2001/09/20 83 86 83 86 220,000
2001/09/19 83 87 82 85 178,000
2001/09/18 82 86 81 83 131,000
2001/09/17 86 86 81 82 165,000
2001/09/14 85 88 83 88 253,000
2001/09/13 81 83 80 83 254,000
2001/09/12 78 83 78 78 371,000
2001/09/11 91 94 88 88 652,000
2001/09/10 98 98 93 96 170,000
2001/09/07 99 100 98 99 99,000
2001/09/06 100 101 99 99 114,000
2001/09/05 101 101 100 100 114,000
2001/09/04 101 102 100 102 106,000
2001/09/03 102 104 101 101 86,000
2001/08/31 103 105 102 102 267,000
2001/08/30 106 106 104 106 156,000
2001/08/29 107 107 105 105 121,000
2001/08/28 110 110 106 108 99,000
2001/08/27 110 112 110 110 121,000
2001/08/24 108 111 107 109 164,000
2001/08/23 112 115 109 109 323,000
2001/08/22 106 112 105 108 523,000
2001/08/21 103 105 103 105 128,000
2001/08/20 103 104 103 104 63,000
2001/08/17 104 105 103 103 65,000
2001/08/16 104 105 103 103 75,000
2001/08/15 104 105 103 103 63,000
2001/08/14 103 104 103 103 72,000
2001/08/13 105 105 103 103 69,000
2001/08/10 105 106 104 104 78,000
2001/08/09 104 106 104 105 220,000
2001/08/08 107 108 104 104 68,000
2001/08/07 104 107 104 105 139,000
2001/08/06 104 106 103 103 67,000
2001/08/03 106 106 104 104 74,000
2001/08/02 104 107 103 106 113,000
2001/08/01 103 104 102 103 131,000
2001/07/31 103 103 102 103 104,000
2001/07/30 104 105 103 103 102,000
2001/07/27 104 105 103 103 89,000
2001/07/26 103 105 103 104 70,000
2001/07/25 102 105 101 103 144,000
2001/07/24 100 103 100 102 201,000
2001/07/23 105 106 99 103 297,000
2001/07/19 106 107 105 106 272,000
2001/07/18 110 110 108 108 113,000
2001/07/17 110 112 110 110 105,000
2001/07/16 114 114 110 110 139,000
2001/07/13 111 114 110 114 179,000
2001/07/12 110 111 109 110 83,000
2001/07/11 110 111 109 110 84,000
2001/07/10 110 112 108 112 130,000
2001/07/09 108 110 107 108 327,000
2001/07/06 113 114 110 111 231,000
2001/07/05 113 114 111 114 177,000
2001/07/04 112 115 112 113 297,000
2001/07/03 118 120 116 117 222,000
2001/07/02 125 125 118 122 315,000
2001/06/29 124 124 121 123 185,000
2001/06/28 123 124 120 120 368,000
2001/06/27 129 129 122 124 665,000
2001/06/26 126 131 126 130 2,700,000
2001/06/25 119 126 118 124 1,052,000
2001/06/22 117 118 116 118 290,000
2001/06/21 114 115 113 115 211,000
2001/06/20 118 118 112 112 368,000
2001/06/19 110 117 109 117 467,000
2001/06/18 110 110 109 110 120,000
2001/06/15 112 112 109 110 215,000
2001/06/14 111 112 110 112 99,000
2001/06/13 110 112 110 111 94,000
2001/06/12 112 113 109 110 225,000
2001/06/11 111 112 110 111 102,000
2001/06/08 109 111 108 111 248,000
2001/06/07 112 112 105 110 334,000
2001/06/06 112 113 110 110 121,000
2001/06/05 110 112 107 111 139,000
2001/06/04 110 110 107 109 163,000
2001/06/01 108 108 107 108 88,000
2001/05/31 108 108 105 107 177,000
2001/05/30 109 109 106 106 203,000
2001/05/29 110 110 108 109 76,000
2001/05/28 112 113 109 109 164,000
2001/05/25 114 114 111 112 115,000
2001/05/24 115 115 112 113 87,000
2001/05/23 116 116 112 115 114,000
2001/05/22 116 117 105 114 791,000
2001/05/21 115 117 112 112 277,000
2001/05/18 115 115 112 113 222,000
2001/05/17 114 115 108 113 656,000
2001/05/16 116 117 113 113 358,000
2001/05/15 118 121 118 119 74,000
2001/05/14 120 121 118 119 103,000
2001/05/11 122 122 120 121 49,000
2001/05/10 119 120 118 120 69,000
2001/05/09 119 120 117 119 193,000
2001/05/08 123 124 120 122 245,000
2001/05/07 123 126 123 125 198,000
2001/05/02 131 131 128 129 145,000
2001/05/01 127 130 127 130 215,000
2001/04/27 131 131 126 127 171,000
2001/04/26 129 132 128 131 348,000
2001/04/25 127 129 125 128 162,000
2001/04/24 125 127 124 127 188,000
2001/04/23 127 128 125 126 140,000
2001/04/20 130 130 127 127 136,000
2001/04/19 128 130 126 130 222,000
2001/04/18 130 130 126 130 552,000
2001/04/17 129 140 129 133 1,015,000
2001/04/16 129 130 125 129 331,000
2001/04/13 123 131 123 130 831,000
2001/04/12 123 124 121 122 98,000
2001/04/11 120 124 120 121 187,000
2001/04/10 122 123 120 120 132,000
2001/04/09 119 123 118 119 111,000
2001/04/06 126 127 119 119 267,000
2001/04/05 121 126 121 124 303,000
2001/04/04 121 126 119 120 349,000
2001/04/03 118 123 117 123 286,000
2001/04/02 116 121 116 119 268,000
2001/03/30 123 124 117 118 179,000
2001/03/29 128 128 122 122 548,000
2001/03/28 118 129 117 128 602,000
2001/03/27 117 118 113 117 168,000
2001/03/26 115 115 111 115 243,000
2001/03/23 112 114 111 114 92,000
2001/03/22 114 115 111 113 200,000
2001/03/21 105 114 104 113 641,000
2001/03/19 106 108 105 106 74,000
2001/03/16 108 110 106 106 80,000
2001/03/15 107 108 105 107 141,000
2001/03/14 107 109 106 107 75,000
2001/03/13 106 109 105 107 119,000
2001/03/12 111 115 109 109 270,000
2001/03/09 113 115 112 115 204,000
2001/03/08 110 112 110 112 64,000
2001/03/07 110 111 109 110 70,000
2001/03/06 111 111 106 110 178,000
2001/03/05 111 112 110 110 125,000
2001/03/02 113 116 113 113 121,000
2001/03/01 118 118 113 115 294,000
2001/02/28 119 121 116 118 701,000
2001/02/27 112 115 112 113 131,000
2001/02/26 112 113 111 112 77,000
2001/02/23 113 113 109 112 243,000
2001/02/22 112 114 110 111 522,000
2001/02/21 110 113 108 113 141,000
2001/02/20 108 109 107 108 69,000
2001/02/19 110 110 107 108 123,000
2001/02/16 114 114 110 110 218,000
2001/02/15 115 115 113 113 132,000
2001/02/14 115 115 114 115 119,000
2001/02/13 114 116 113 115 118,000
2001/02/09 114 114 111 112 190,000
2001/02/08 116 117 108 108 399,000
2001/02/07 117 119 114 114 441,000
2001/02/06 113 118 111 114 1,031,000
2001/02/05 108 119 105 117 892,000
2001/02/02 102 110 102 106 348,000
2001/02/01 103 105 101 102 234,000
2001/01/31 100 102 99 100 207,000
2001/01/30 97 99 97 99 98,000
2001/01/29 98 98 95 96 306,000
2001/01/26 99 100 98 98 130,000
2001/01/25 99 100 98 100 166,000
2001/01/24 102 102 98 100 106,000
2001/01/23 101 102 99 102 28,000
2001/01/22 102 102 100 101 92,000
2001/01/19 100 103 100 101 94,000
2001/01/18 100 102 99 99 144,000
2001/01/17 99 100 98 99 90,000
2001/01/16 100 100 98 98 70,000
2001/01/15 99 99 98 99 33,000
2001/01/12 100 101 97 98 114,000
2001/01/11 102 102 99 101 56,000
2001/01/10 102 103 100 100 129,000
2001/01/09 103 104 101 102 129,000
2001/01/05 103 105 103 103 111,000
2001/01/04 105 105 103 103 122,000

このページの先頭へ