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 |
---|---|---|---|---|---|
2002/12/30 | 45 | 45 | 44 | 44 | 50,000 |
2002/12/27 | 43 | 45 | 43 | 45 | 120,000 |
2002/12/26 | 43 | 44 | 43 | 43 | 62,000 |
2002/12/25 | 44 | 44 | 42 | 42 | 125,000 |
2002/12/24 | 43 | 44 | 42 | 42 | 440,000 |
2002/12/20 | 42 | 44 | 42 | 43 | 275,000 |
2002/12/19 | 42 | 43 | 42 | 42 | 112,000 |
2002/12/18 | 42 | 44 | 42 | 43 | 185,000 |
2002/12/17 | 44 | 45 | 43 | 44 | 149,000 |
2002/12/16 | 45 | 45 | 44 | 44 | 98,000 |
2002/12/13 | 45 | 46 | 44 | 45 | 253,000 |
2002/12/12 | 44 | 46 | 44 | 46 | 144,000 |
2002/12/11 | 45 | 46 | 44 | 45 | 119,000 |
2002/12/10 | 47 | 47 | 45 | 47 | 201,000 |
2002/12/09 | 46 | 47 | 45 | 46 | 119,000 |
2002/12/06 | 44 | 46 | 44 | 45 | 123,000 |
2002/12/05 | 43 | 46 | 43 | 45 | 126,000 |
2002/12/04 | 45 | 45 | 43 | 44 | 247,000 |
2002/12/03 | 47 | 47 | 45 | 45 | 486,000 |
2002/12/02 | 48 | 49 | 46 | 46 | 118,000 |
2002/11/29 | 47 | 49 | 47 | 48 | 138,000 |
2002/11/28 | 46 | 49 | 46 | 47 | 350,000 |
2002/11/27 | 46 | 49 | 46 | 46 | 99,000 |
2002/11/26 | 50 | 50 | 47 | 47 | 151,000 |
2002/11/25 | 50 | 51 | 49 | 50 | 256,000 |
2002/11/22 | 48 | 50 | 48 | 50 | 273,000 |
2002/11/21 | 48 | 50 | 46 | 49 | 295,000 |
2002/11/20 | 41 | 48 | 41 | 44 | 234,000 |
2002/11/19 | 40 | 43 | 40 | 41 | 397,000 |
2002/11/18 | 45 | 45 | 41 | 43 | 299,000 |
2002/11/15 | 46 | 46 | 45 | 46 | 171,000 |
2002/11/14 | 46 | 47 | 45 | 47 | 285,000 |
2002/11/13 | 50 | 50 | 48 | 48 | 149,000 |
2002/11/12 | 50 | 51 | 50 | 51 | 144,000 |
2002/11/11 | 51 | 52 | 50 | 50 | 183,000 |
2002/11/08 | 51 | 52 | 51 | 51 | 134,000 |
2002/11/07 | 53 | 53 | 51 | 52 | 122,000 |
2002/11/06 | 52 | 53 | 51 | 52 | 98,000 |
2002/11/05 | 52 | 53 | 51 | 52 | 83,000 |
2002/11/01 | 51 | 52 | 51 | 51 | 148,000 |
2002/10/31 | 54 | 54 | 52 | 52 | 80,000 |
2002/10/30 | 51 | 53 | 51 | 52 | 144,000 |
2002/10/29 | 51 | 52 | 51 | 51 | 128,000 |
2002/10/28 | 52 | 53 | 51 | 53 | 160,000 |
2002/10/25 | 52 | 53 | 52 | 53 | 264,000 |
2002/10/24 | 53 | 54 | 52 | 52 | 298,000 |
2002/10/23 | 53 | 54 | 52 | 54 | 259,000 |
2002/10/22 | 55 | 56 | 54 | 55 | 326,000 |
2002/10/21 | 56 | 57 | 54 | 55 | 318,000 |
2002/10/18 | 58 | 59 | 56 | 56 | 976,000 |
2002/10/17 | 60 | 62 | 58 | 60 | 2,642,000 |
2002/10/16 | 55 | 66 | 55 | 63 | 6,260,000 |
2002/10/15 | 52 | 55 | 52 | 55 | 570,000 |
2002/10/11 | 50 | 51 | 50 | 51 | 246,000 |
2002/10/10 | 52 | 54 | 49 | 50 | 869,000 |
2002/10/09 | 53 | 54 | 53 | 54 | 296,000 |
2002/10/08 | 52 | 54 | 52 | 53 | 363,000 |
2002/10/07 | 55 | 55 | 52 | 52 | 356,000 |
2002/10/04 | 53 | 55 | 53 | 55 | 231,000 |
2002/10/03 | 54 | 55 | 53 | 54 | 208,000 |
2002/10/02 | 56 | 56 | 54 | 55 | 117,000 |
2002/10/01 | 55 | 56 | 55 | 56 | 152,000 |
2002/09/30 | 55 | 56 | 54 | 55 | 262,000 |
2002/09/27 | 55 | 56 | 54 | 55 | 359,000 |
2002/09/26 | 53 | 54 | 53 | 53 | 106,000 |
2002/09/25 | 54 | 54 | 53 | 53 | 164,000 |
2002/09/24 | 54 | 54 | 53 | 54 | 194,000 |
2002/09/20 | 54 | 55 | 53 | 55 | 189,000 |
2002/09/19 | 55 | 56 | 54 | 54 | 248,000 |
2002/09/18 | 55 | 55 | 54 | 55 | 169,000 |
2002/09/17 | 54 | 56 | 53 | 56 | 398,000 |
2002/09/13 | 54 | 54 | 53 | 54 | 318,000 |
2002/09/12 | 54 | 54 | 52 | 54 | 100,000 |
2002/09/11 | 53 | 54 | 52 | 53 | 229,000 |
2002/09/10 | 54 | 54 | 52 | 52 | 207,000 |
2002/09/09 | 52 | 54 | 52 | 52 | 293,000 |
2002/09/06 | 52 | 53 | 51 | 52 | 557,000 |
2002/09/05 | 53 | 54 | 53 | 53 | 687,000 |
2002/09/04 | 51 | 54 | 51 | 53 | 981,000 |
2002/09/03 | 53 | 54 | 51 | 53 | 2,380,000 |
2002/09/02 | 56 | 56 | 52 | 54 | 7,340,000 |
2002/08/30 | 61 | 62 | 59 | 61 | 524,000 |
2002/08/29 | 62 | 62 | 59 | 60 | 724,000 |
2002/08/28 | 62 | 62 | 61 | 62 | 534,000 |
2002/08/27 | 59 | 62 | 59 | 61 | 953,000 |
2002/08/26 | 61 | 61 | 58 | 60 | 1,935,000 |
2002/08/23 | 62 | 63 | 60 | 60 | 1,422,000 |
2002/08/22 | 63 | 64 | 61 | 63 | 1,227,000 |
2002/08/21 | 64 | 65 | 62 | 63 | 2,531,000 |
2002/08/20 | 66 | 69 | 65 | 67 | 4,924,000 |
2002/08/19 | 64 | 66 | 61 | 66 | 4,253,000 |
2002/08/16 | 66 | 67 | 65 | 66 | 2,773,000 |
2002/08/15 | 67 | 68 | 65 | 68 | 3,677,000 |
2002/08/14 | 67 | 68 | 64 | 66 | 8,063,000 |
2002/08/13 | 67 | 69 | 65 | 68 | 12,078,000 |
2002/08/12 | 64 | 66 | 63 | 65 | 9,265,000 |
2002/08/09 | 64 | 65 | 60 | 61 | 4,580,000 |
2002/08/08 | 63 | 68 | 60 | 63 | 14,473,000 |
2002/08/07 | 55 | 61 | 54 | 59 | 2,725,000 |
2002/08/06 | 51 | 52 | 50 | 51 | 277,000 |
2002/08/05 | 52 | 53 | 52 | 52 | 88,000 |
2002/08/02 | 53 | 54 | 52 | 52 | 132,000 |
2002/08/01 | 54 | 55 | 53 | 53 | 199,000 |
2002/07/31 | 56 | 57 | 54 | 54 | 198,000 |
2002/07/30 | 56 | 58 | 55 | 57 | 263,000 |
2002/07/29 | 52 | 56 | 52 | 56 | 243,000 |
2002/07/26 | 54 | 55 | 51 | 51 | 315,000 |
2002/07/25 | 54 | 56 | 54 | 54 | 167,000 |
2002/07/24 | 54 | 55 | 52 | 53 | 381,000 |
2002/07/23 | 55 | 56 | 54 | 55 | 266,000 |
2002/07/22 | 54 | 57 | 54 | 55 | 173,000 |
2002/07/19 | 55 | 58 | 55 | 56 | 71,000 |
2002/07/18 | 57 | 57 | 55 | 56 | 120,000 |
2002/07/17 | 56 | 56 | 54 | 56 | 315,000 |
2002/07/16 | 57 | 58 | 54 | 56 | 724,000 |
2002/07/15 | 59 | 59 | 57 | 57 | 154,000 |
2002/07/12 | 59 | 60 | 58 | 58 | 128,000 |
2002/07/11 | 59 | 60 | 58 | 59 | 103,000 |
2002/07/10 | 60 | 61 | 59 | 59 | 116,000 |
2002/07/09 | 60 | 60 | 59 | 60 | 75,000 |
2002/07/08 | 61 | 62 | 60 | 61 | 159,000 |
2002/07/05 | 60 | 62 | 60 | 61 | 100,000 |
2002/07/04 | 60 | 61 | 59 | 60 | 332,000 |
2002/07/03 | 59 | 61 | 58 | 60 | 337,000 |
2002/07/02 | 59 | 60 | 58 | 59 | 55,000 |
2002/07/01 | 59 | 61 | 59 | 59 | 239,000 |
2002/06/28 | 59 | 60 | 57 | 58 | 77,000 |
2002/06/27 | 57 | 58 | 57 | 58 | 99,000 |
2002/06/26 | 59 | 60 | 57 | 57 | 161,000 |
2002/06/25 | 58 | 60 | 58 | 60 | 105,000 |
2002/06/24 | 56 | 58 | 56 | 57 | 166,000 |
2002/06/21 | 57 | 58 | 57 | 57 | 134,000 |
2002/06/20 | 59 | 59 | 57 | 59 | 148,000 |
2002/06/19 | 61 | 62 | 59 | 59 | 240,000 |
2002/06/18 | 60 | 61 | 59 | 60 | 234,000 |
2002/06/17 | 63 | 63 | 56 | 58 | 494,000 |
2002/06/14 | 66 | 66 | 63 | 63 | 630,000 |
2002/06/13 | 66 | 67 | 63 | 64 | 518,000 |
2002/06/12 | 67 | 69 | 65 | 65 | 770,000 |
2002/06/11 | 66 | 67 | 65 | 67 | 203,000 |
2002/06/10 | 66 | 67 | 65 | 66 | 233,000 |
2002/06/07 | 66 | 67 | 65 | 66 | 331,000 |
2002/06/06 | 67 | 69 | 67 | 67 | 705,000 |
2002/06/05 | 66 | 67 | 65 | 66 | 288,000 |
2002/06/04 | 65 | 66 | 64 | 65 | 316,000 |
2002/06/03 | 68 | 68 | 65 | 65 | 405,000 |
2002/05/31 | 67 | 68 | 66 | 67 | 411,000 |
2002/05/30 | 69 | 69 | 66 | 67 | 914,000 |
2002/05/29 | 66 | 72 | 66 | 69 | 4,091,000 |
2002/05/28 | 66 | 66 | 64 | 66 | 478,000 |
2002/05/27 | 64 | 66 | 64 | 64 | 439,000 |
2002/05/24 | 64 | 64 | 62 | 64 | 562,000 |
2002/05/23 | 64 | 65 | 63 | 63 | 250,000 |
2002/05/22 | 65 | 65 | 62 | 63 | 688,000 |
2002/05/21 | 66 | 67 | 63 | 64 | 1,398,000 |
2002/05/20 | 63 | 67 | 63 | 67 | 1,058,000 |
2002/05/17 | 62 | 62 | 60 | 62 | 423,000 |
2002/05/16 | 57 | 62 | 57 | 62 | 358,000 |
2002/05/15 | 57 | 59 | 56 | 57 | 359,000 |
2002/05/14 | 60 | 60 | 54 | 58 | 400,000 |
2002/05/13 | 61 | 61 | 59 | 59 | 190,000 |
2002/05/10 | 60 | 62 | 60 | 61 | 230,000 |
2002/05/09 | 62 | 62 | 60 | 60 | 242,000 |
2002/05/08 | 62 | 62 | 60 | 60 | 152,000 |
2002/05/07 | 60 | 62 | 60 | 62 | 287,000 |
2002/05/02 | 61 | 63 | 60 | 62 | 368,000 |
2002/05/01 | 62 | 64 | 61 | 63 | 514,000 |
2002/04/30 | 65 | 65 | 62 | 62 | 531,000 |
2002/04/26 | 65 | 66 | 63 | 63 | 525,000 |
2002/04/25 | 68 | 69 | 64 | 66 | 1,331,000 |
2002/04/24 | 67 | 68 | 60 | 63 | 1,042,000 |
2002/04/23 | 69 | 70 | 68 | 68 | 676,000 |
2002/04/22 | 69 | 70 | 68 | 69 | 307,000 |
2002/04/19 | 68 | 70 | 68 | 68 | 145,000 |
2002/04/18 | 69 | 70 | 68 | 68 | 198,000 |
2002/04/17 | 69 | 70 | 68 | 69 | 719,000 |
2002/04/16 | 72 | 72 | 69 | 71 | 967,000 |
2002/04/15 | 73 | 73 | 71 | 73 | 494,000 |
2002/04/12 | 72 | 74 | 71 | 73 | 995,000 |
2002/04/11 | 73 | 74 | 71 | 73 | 990,000 |
2002/04/10 | 69 | 73 | 67 | 73 | 1,639,000 |
2002/04/09 | 70 | 71 | 67 | 67 | 685,000 |
2002/04/08 | 70 | 73 | 68 | 69 | 1,239,000 |
2002/04/05 | 68 | 70 | 67 | 68 | 1,369,000 |
2002/04/04 | 63 | 68 | 62 | 66 | 848,000 |
2002/04/03 | 63 | 64 | 62 | 62 | 276,000 |
2002/04/02 | 64 | 66 | 63 | 63 | 409,000 |
2002/04/01 | 68 | 70 | 64 | 64 | 1,783,000 |
2002/03/29 | 61 | 68 | 61 | 64 | 1,534,000 |
2002/03/28 | 61 | 62 | 60 | 62 | 298,000 |
2002/03/27 | 61 | 62 | 60 | 62 | 163,000 |
2002/03/26 | 60 | 62 | 60 | 60 | 187,000 |
2002/03/25 | 61 | 62 | 60 | 60 | 404,000 |
2002/03/22 | 61 | 62 | 60 | 62 | 315,000 |
2002/03/20 | 64 | 64 | 60 | 62 | 893,000 |
2002/03/19 | 66 | 68 | 61 | 64 | 4,806,000 |
2002/03/18 | 52 | 76 | 51 | 73 | 7,248,000 |
2002/03/15 | 52 | 52 | 50 | 52 | 250,000 |
2002/03/14 | 51 | 52 | 50 | 52 | 240,000 |
2002/03/13 | 51 | 52 | 51 | 51 | 408,000 |
2002/03/12 | 50 | 52 | 49 | 51 | 405,000 |
2002/03/11 | 48 | 50 | 48 | 50 | 309,000 |
2002/03/08 | 50 | 50 | 48 | 48 | 466,000 |
2002/03/07 | 49 | 50 | 48 | 50 | 217,000 |
2002/03/06 | 50 | 51 | 49 | 49 | 217,000 |
2002/03/05 | 51 | 51 | 50 | 50 | 427,000 |
2002/03/04 | 49 | 51 | 49 | 50 | 376,000 |
2002/03/01 | 51 | 51 | 49 | 49 | 434,000 |
2002/02/28 | 51 | 52 | 50 | 52 | 340,000 |
2002/02/27 | 50 | 51 | 49 | 51 | 400,000 |
2002/02/26 | 49 | 51 | 49 | 50 | 215,000 |
2002/02/25 | 53 | 53 | 49 | 49 | 645,000 |
2002/02/22 | 46 | 53 | 46 | 50 | 1,881,000 |
2002/02/21 | 45 | 46 | 44 | 46 | 197,000 |
2002/02/20 | 45 | 45 | 44 | 44 | 241,000 |
2002/02/19 | 46 | 46 | 45 | 46 | 158,000 |
2002/02/18 | 46 | 47 | 45 | 46 | 184,000 |
2002/02/15 | 48 | 48 | 46 | 47 | 183,000 |
2002/02/14 | 48 | 49 | 46 | 46 | 280,000 |
2002/02/13 | 48 | 48 | 46 | 48 | 249,000 |
2002/02/12 | 46 | 48 | 46 | 48 | 227,000 |
2002/02/08 | 48 | 48 | 45 | 47 | 680,000 |
2002/02/07 | 46 | 47 | 45 | 47 | 211,000 |
2002/02/06 | 44 | 48 | 43 | 48 | 534,000 |
2002/02/05 | 44 | 46 | 42 | 44 | 460,000 |
2002/02/04 | 43 | 44 | 40 | 44 | 853,000 |
2002/02/01 | 45 | 47 | 43 | 43 | 612,000 |
2002/01/31 | 48 | 48 | 44 | 46 | 959,000 |
2002/01/30 | 49 | 50 | 45 | 48 | 1,985,000 |
2002/01/29 | 58 | 62 | 50 | 51 | 10,134,000 |
2002/01/28 | 37 | 64 | 37 | 53 | 17,014,000 |
2002/01/25 | 35 | 36 | 33 | 35 | 1,618,000 |
2002/01/24 | 36 | 37 | 31 | 34 | 3,455,000 |
2002/01/23 | 37 | 40 | 35 | 36 | 1,321,000 |
2002/01/22 | 40 | 40 | 36 | 38 | 1,000,000 |
2002/01/21 | 40 | 41 | 38 | 40 | 432,000 |
2002/01/18 | 40 | 40 | 39 | 40 | 199,000 |
2002/01/17 | 40 | 40 | 38 | 39 | 103,000 |
2002/01/16 | 38 | 40 | 38 | 40 | 220,000 |
2002/01/15 | 39 | 40 | 36 | 38 | 611,000 |
2002/01/11 | 44 | 45 | 38 | 40 | 874,000 |
2002/01/10 | 48 | 48 | 44 | 44 | 580,000 |
2002/01/09 | 44 | 46 | 44 | 45 | 316,000 |
2002/01/08 | 45 | 46 | 44 | 44 | 580,000 |
2002/01/07 | 45 | 46 | 43 | 46 | 662,000 |
2002/01/04 | 45 | 45 | 42 | 44 | 330,000 |