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 |
|---|---|---|---|---|---|
| 2003/12/30 | 89 | 91 | 89 | 89 | 297,000 |
| 2003/12/29 | 88 | 90 | 87 | 88 | 373,000 |
| 2003/12/26 | 84 | 88 | 81 | 88 | 633,000 |
| 2003/12/25 | 80 | 85 | 78 | 85 | 783,000 |
| 2003/12/24 | 88 | 88 | 82 | 85 | 733,000 |
| 2003/12/22 | 89 | 90 | 88 | 90 | 397,000 |
| 2003/12/19 | 89 | 90 | 87 | 89 | 487,000 |
| 2003/12/18 | 91 | 92 | 87 | 88 | 603,000 |
| 2003/12/17 | 93 | 95 | 92 | 92 | 227,000 |
| 2003/12/16 | 95 | 96 | 94 | 94 | 108,000 |
| 2003/12/15 | 97 | 98 | 96 | 96 | 193,000 |
| 2003/12/12 | 99 | 99 | 96 | 97 | 307,000 |
| 2003/12/11 | 97 | 98 | 96 | 97 | 137,000 |
| 2003/12/10 | 98 | 98 | 95 | 95 | 241,000 |
| 2003/12/09 | 98 | 99 | 97 | 98 | 118,000 |
| 2003/12/08 | 98 | 99 | 96 | 98 | 118,000 |
| 2003/12/05 | 99 | 100 | 98 | 100 | 227,000 |
| 2003/12/04 | 98 | 101 | 98 | 100 | 193,000 |
| 2003/12/03 | 100 | 100 | 98 | 99 | 157,000 |
| 2003/12/02 | 99 | 100 | 98 | 99 | 327,000 |
| 2003/12/01 | 91 | 96 | 91 | 96 | 249,000 |
| 2003/11/28 | 96 | 99 | 96 | 96 | 155,000 |
| 2003/11/27 | 98 | 99 | 96 | 98 | 133,000 |
| 2003/11/26 | 97 | 98 | 96 | 97 | 154,000 |
| 2003/11/25 | 99 | 99 | 96 | 96 | 288,000 |
| 2003/11/21 | 95 | 100 | 94 | 97 | 390,000 |
| 2003/11/20 | 91 | 95 | 91 | 94 | 362,000 |
| 2003/11/19 | 87 | 92 | 86 | 89 | 564,000 |
| 2003/11/18 | 85 | 90 | 70 | 89 | 955,000 |
| 2003/11/17 | 96 | 96 | 90 | 90 | 609,000 |
| 2003/11/14 | 99 | 101 | 99 | 101 | 225,000 |
| 2003/11/13 | 101 | 102 | 100 | 101 | 248,000 |
| 2003/11/12 | 100 | 104 | 100 | 100 | 239,000 |
| 2003/11/11 | 101 | 103 | 98 | 100 | 623,000 |
| 2003/11/10 | 109 | 109 | 105 | 106 | 300,000 |
| 2003/11/07 | 109 | 110 | 108 | 108 | 218,000 |
| 2003/11/06 | 112 | 112 | 110 | 110 | 353,000 |
| 2003/11/05 | 111 | 113 | 109 | 111 | 604,000 |
| 2003/11/04 | 112 | 112 | 110 | 111 | 202,000 |
| 2003/10/31 | 112 | 112 | 110 | 110 | 252,000 |
| 2003/10/30 | 111 | 112 | 110 | 110 | 260,000 |
| 2003/10/29 | 111 | 112 | 108 | 109 | 674,000 |
| 2003/10/28 | 106 | 107 | 105 | 106 | 482,000 |
| 2003/10/27 | 107 | 109 | 105 | 105 | 278,000 |
| 2003/10/24 | 108 | 109 | 106 | 107 | 448,000 |
| 2003/10/23 | 111 | 111 | 107 | 107 | 1,017,000 |
| 2003/10/22 | 115 | 115 | 111 | 111 | 490,000 |
| 2003/10/21 | 116 | 117 | 113 | 114 | 1,208,000 |
| 2003/10/20 | 112 | 116 | 112 | 114 | 1,619,000 |
| 2003/10/17 | 112 | 113 | 111 | 111 | 399,000 |
| 2003/10/16 | 113 | 113 | 111 | 111 | 846,000 |
| 2003/10/15 | 112 | 114 | 112 | 112 | 653,000 |
| 2003/10/14 | 114 | 114 | 112 | 112 | 574,000 |
| 2003/10/10 | 114 | 114 | 112 | 113 | 576,000 |
| 2003/10/09 | 113 | 114 | 112 | 113 | 812,000 |
| 2003/10/08 | 112 | 113 | 112 | 113 | 315,000 |
| 2003/10/07 | 113 | 114 | 111 | 112 | 541,000 |
| 2003/10/06 | 116 | 116 | 113 | 113 | 1,164,000 |
| 2003/10/03 | 113 | 118 | 113 | 114 | 2,988,000 |
| 2003/10/02 | 108 | 112 | 107 | 111 | 2,029,000 |
| 2003/10/01 | 105 | 109 | 105 | 108 | 3,214,000 |
| 2003/09/30 | 107 | 112 | 104 | 110 | 7,644,000 |
| 2003/09/29 | 119 | 120 | 116 | 116 | 302,000 |
| 2003/09/26 | 115 | 120 | 115 | 119 | 680,000 |
| 2003/09/25 | 117 | 119 | 116 | 117 | 607,000 |
| 2003/09/24 | 121 | 122 | 117 | 119 | 1,028,000 |
| 2003/09/22 | 122 | 123 | 120 | 121 | 1,178,000 |
| 2003/09/19 | 126 | 126 | 123 | 123 | 1,039,000 |
| 2003/09/18 | 125 | 126 | 122 | 126 | 1,426,000 |
| 2003/09/17 | 126 | 127 | 123 | 123 | 2,680,000 |
| 2003/09/16 | 125 | 126 | 123 | 125 | 2,222,000 |
| 2003/09/12 | 127 | 129 | 124 | 125 | 4,760,000 |
| 2003/09/11 | 123 | 130 | 119 | 126 | 25,013,000 |
| 2003/09/10 | 118 | 122 | 115 | 118 | 11,546,000 |
| 2003/09/09 | 112 | 116 | 110 | 115 | 1,438,000 |
| 2003/09/08 | 112 | 113 | 111 | 111 | 799,000 |
| 2003/09/05 | 114 | 114 | 111 | 113 | 460,000 |
| 2003/09/04 | 114 | 115 | 112 | 113 | 673,000 |
| 2003/09/03 | 115 | 115 | 111 | 112 | 753,000 |
| 2003/09/02 | 116 | 118 | 111 | 114 | 1,595,000 |
| 2003/09/01 | 116 | 122 | 115 | 116 | 3,823,000 |
| 2003/08/29 | 112 | 118 | 112 | 117 | 4,466,000 |
| 2003/08/28 | 112 | 113 | 108 | 111 | 2,763,000 |
| 2003/08/27 | 117 | 120 | 110 | 111 | 8,421,000 |
| 2003/08/26 | 117 | 119 | 112 | 115 | 12,247,000 |
| 2003/08/25 | 99 | 116 | 98 | 115 | 20,196,000 |
| 2003/08/22 | 102 | 102 | 97 | 100 | 2,667,000 |
| 2003/08/21 | 100 | 107 | 100 | 103 | 6,824,000 |
| 2003/08/20 | 99 | 105 | 98 | 105 | 5,774,000 |
| 2003/08/19 | 95 | 102 | 93 | 101 | 4,624,000 |
| 2003/08/18 | 91 | 93 | 90 | 92 | 420,000 |
| 2003/08/15 | 91 | 92 | 90 | 91 | 343,000 |
| 2003/08/14 | 91 | 92 | 91 | 91 | 315,000 |
| 2003/08/13 | 89 | 92 | 88 | 90 | 292,000 |
| 2003/08/12 | 89 | 89 | 88 | 88 | 249,000 |
| 2003/08/11 | 90 | 90 | 88 | 88 | 206,000 |
| 2003/08/08 | 88 | 89 | 87 | 88 | 433,000 |
| 2003/08/07 | 89 | 90 | 88 | 88 | 317,000 |
| 2003/08/06 | 89 | 90 | 87 | 88 | 564,000 |
| 2003/08/05 | 91 | 91 | 90 | 90 | 305,000 |
| 2003/08/04 | 93 | 93 | 91 | 91 | 492,000 |
| 2003/08/01 | 93 | 94 | 92 | 93 | 478,000 |
| 2003/07/31 | 93 | 94 | 92 | 92 | 625,000 |
| 2003/07/30 | 94 | 94 | 92 | 93 | 488,000 |
| 2003/07/29 | 94 | 96 | 93 | 95 | 923,000 |
| 2003/07/28 | 94 | 94 | 93 | 93 | 269,000 |
| 2003/07/25 | 94 | 94 | 93 | 93 | 452,000 |
| 2003/07/24 | 95 | 96 | 93 | 94 | 649,000 |
| 2003/07/23 | 93 | 96 | 93 | 94 | 864,000 |
| 2003/07/22 | 91 | 92 | 90 | 90 | 273,000 |
| 2003/07/18 | 90 | 91 | 89 | 91 | 848,000 |
| 2003/07/17 | 92 | 93 | 91 | 91 | 984,000 |
| 2003/07/16 | 97 | 97 | 94 | 94 | 714,000 |
| 2003/07/15 | 99 | 99 | 97 | 97 | 779,000 |
| 2003/07/14 | 97 | 98 | 96 | 97 | 531,000 |
| 2003/07/11 | 99 | 100 | 97 | 97 | 705,000 |
| 2003/07/10 | 98 | 101 | 96 | 100 | 1,883,000 |
| 2003/07/09 | 99 | 100 | 95 | 97 | 3,281,000 |
| 2003/07/08 | 104 | 111 | 97 | 98 | 28,278,000 |
| 2003/07/07 | 92 | 105 | 91 | 102 | 14,566,000 |
| 2003/07/04 | 90 | 92 | 89 | 92 | 606,000 |
| 2003/07/03 | 95 | 96 | 90 | 90 | 1,691,000 |
| 2003/07/02 | 96 | 96 | 94 | 94 | 1,064,000 |
| 2003/07/01 | 94 | 97 | 93 | 96 | 1,922,000 |
| 2003/06/30 | 98 | 99 | 93 | 94 | 2,156,000 |
| 2003/06/27 | 98 | 100 | 98 | 98 | 1,100,000 |
| 2003/06/26 | 99 | 100 | 97 | 100 | 1,316,000 |
| 2003/06/25 | 100 | 101 | 99 | 101 | 1,446,000 |
| 2003/06/24 | 101 | 104 | 98 | 99 | 5,068,000 |
| 2003/06/23 | 98 | 105 | 96 | 102 | 11,769,000 |
| 2003/06/20 | 99 | 101 | 94 | 98 | 8,085,000 |
| 2003/06/19 | 97 | 102 | 94 | 101 | 21,125,000 |
| 2003/06/18 | 87 | 94 | 85 | 93 | 9,961,000 |
| 2003/06/17 | 78 | 85 | 78 | 84 | 3,485,000 |
| 2003/06/16 | 79 | 80 | 77 | 79 | 582,000 |
| 2003/06/13 | 79 | 80 | 78 | 79 | 969,000 |
| 2003/06/12 | 83 | 84 | 79 | 79 | 2,983,000 |
| 2003/06/11 | 77 | 83 | 76 | 82 | 4,274,000 |
| 2003/06/10 | 76 | 77 | 75 | 76 | 728,000 |
| 2003/06/09 | 74 | 77 | 73 | 77 | 1,258,000 |
| 2003/06/06 | 71 | 74 | 71 | 74 | 1,765,000 |
| 2003/06/05 | 75 | 76 | 69 | 71 | 2,903,000 |
| 2003/06/04 | 76 | 76 | 74 | 74 | 559,000 |
| 2003/06/03 | 76 | 76 | 74 | 75 | 399,000 |
| 2003/06/02 | 76 | 76 | 74 | 76 | 704,000 |
| 2003/05/30 | 76 | 77 | 75 | 76 | 442,000 |
| 2003/05/29 | 78 | 79 | 76 | 78 | 473,000 |
| 2003/05/28 | 80 | 80 | 77 | 78 | 1,480,000 |
| 2003/05/27 | 76 | 79 | 76 | 77 | 1,033,000 |
| 2003/05/26 | 74 | 76 | 74 | 76 | 1,337,000 |
| 2003/05/23 | 73 | 74 | 72 | 73 | 844,000 |
| 2003/05/22 | 73 | 74 | 72 | 73 | 882,000 |
| 2003/05/21 | 70 | 75 | 70 | 73 | 4,317,000 |
| 2003/05/20 | 85 | 88 | 60 | 72 | 9,337,000 |
| 2003/05/19 | 85 | 85 | 83 | 85 | 949,000 |
| 2003/05/16 | 87 | 89 | 85 | 86 | 1,584,000 |
| 2003/05/15 | 86 | 87 | 85 | 85 | 1,399,000 |
| 2003/05/14 | 83 | 87 | 83 | 86 | 1,050,000 |
| 2003/05/13 | 84 | 86 | 82 | 84 | 1,328,000 |
| 2003/05/12 | 89 | 90 | 84 | 85 | 3,295,000 |
| 2003/05/09 | 79 | 87 | 79 | 85 | 7,775,000 |
| 2003/05/08 | 77 | 78 | 77 | 78 | 777,000 |
| 2003/05/07 | 79 | 79 | 76 | 77 | 758,000 |
| 2003/05/06 | 79 | 79 | 77 | 78 | 909,000 |
| 2003/05/02 | 78 | 78 | 76 | 77 | 536,000 |
| 2003/05/01 | 77 | 79 | 74 | 79 | 1,201,000 |
| 2003/04/30 | 81 | 82 | 72 | 77 | 2,427,000 |
| 2003/04/28 | 75 | 82 | 74 | 80 | 2,428,000 |
| 2003/04/25 | 76 | 78 | 75 | 75 | 1,101,000 |
| 2003/04/24 | 81 | 82 | 75 | 78 | 4,197,000 |
| 2003/04/23 | 93 | 94 | 78 | 80 | 15,521,000 |
| 2003/04/22 | 75 | 101 | 71 | 87 | 48,302,000 |
| 2003/04/21 | 68 | 75 | 67 | 74 | 3,557,000 |
| 2003/04/18 | 67 | 67 | 65 | 67 | 781,000 |
| 2003/04/17 | 66 | 68 | 66 | 67 | 494,000 |
| 2003/04/16 | 69 | 69 | 66 | 66 | 624,000 |
| 2003/04/15 | 67 | 69 | 66 | 68 | 1,042,000 |
| 2003/04/14 | 70 | 70 | 66 | 67 | 848,000 |
| 2003/04/11 | 69 | 71 | 67 | 69 | 2,012,000 |
| 2003/04/10 | 69 | 69 | 61 | 66 | 3,219,000 |
| 2003/04/09 | 72 | 72 | 67 | 69 | 2,097,000 |
| 2003/04/08 | 74 | 74 | 70 | 71 | 1,650,000 |
| 2003/04/07 | 73 | 76 | 71 | 74 | 3,876,000 |
| 2003/04/04 | 72 | 73 | 67 | 71 | 10,895,000 |
| 2003/04/03 | 79 | 83 | 75 | 77 | 17,335,000 |
| 2003/04/02 | 65 | 74 | 64 | 74 | 14,575,000 |
| 2003/04/01 | 54 | 62 | 54 | 62 | 7,755,000 |
| 2003/03/31 | 54 | 56 | 54 | 54 | 1,674,000 |
| 2003/03/28 | 53 | 54 | 53 | 53 | 714,000 |
| 2003/03/27 | 54 | 54 | 52 | 52 | 736,000 |
| 2003/03/26 | 52 | 55 | 52 | 54 | 2,116,000 |
| 2003/03/25 | 51 | 52 | 51 | 52 | 187,000 |
| 2003/03/24 | 52 | 52 | 51 | 52 | 383,000 |
| 2003/03/20 | 51 | 52 | 50 | 52 | 253,000 |
| 2003/03/19 | 51 | 51 | 50 | 51 | 239,000 |
| 2003/03/18 | 51 | 52 | 50 | 50 | 232,000 |
| 2003/03/17 | 52 | 52 | 50 | 50 | 471,000 |
| 2003/03/14 | 55 | 58 | 51 | 52 | 4,805,000 |
| 2003/03/13 | 50 | 51 | 49 | 50 | 170,000 |
| 2003/03/12 | 49 | 52 | 48 | 50 | 506,000 |
| 2003/03/11 | 48 | 49 | 47 | 48 | 251,000 |
| 2003/03/10 | 51 | 51 | 47 | 47 | 566,000 |
| 2003/03/07 | 51 | 51 | 50 | 50 | 269,000 |
| 2003/03/06 | 50 | 52 | 50 | 51 | 337,000 |
| 2003/03/05 | 51 | 52 | 50 | 50 | 1,120,000 |
| 2003/03/04 | 50 | 54 | 50 | 54 | 2,514,000 |
| 2003/03/03 | 48 | 49 | 48 | 49 | 76,000 |
| 2003/02/28 | 48 | 49 | 47 | 48 | 249,000 |
| 2003/02/27 | 48 | 49 | 48 | 49 | 587,000 |
| 2003/02/26 | 48 | 49 | 47 | 48 | 357,000 |
| 2003/02/25 | 49 | 49 | 48 | 48 | 474,000 |
| 2003/02/24 | 50 | 50 | 48 | 49 | 233,000 |
| 2003/02/21 | 50 | 51 | 48 | 50 | 777,000 |
| 2003/02/20 | 48 | 50 | 48 | 50 | 407,000 |
| 2003/02/19 | 52 | 52 | 49 | 50 | 1,122,000 |
| 2003/02/18 | 48 | 52 | 47 | 51 | 2,394,000 |
| 2003/02/17 | 47 | 49 | 47 | 48 | 1,122,000 |
| 2003/02/14 | 46 | 47 | 46 | 47 | 669,000 |
| 2003/02/13 | 46 | 47 | 45 | 47 | 1,094,000 |
| 2003/02/12 | 44 | 47 | 43 | 47 | 1,920,000 |
| 2003/02/10 | 43 | 44 | 42 | 43 | 647,000 |
| 2003/02/07 | 43 | 43 | 42 | 43 | 538,000 |
| 2003/02/06 | 41 | 42 | 41 | 42 | 667,000 |
| 2003/02/05 | 42 | 43 | 41 | 41 | 1,635,000 |
| 2003/02/04 | 42 | 44 | 41 | 43 | 4,971,000 |
| 2003/02/03 | 32 | 41 | 31 | 40 | 13,876,000 |
| 2003/01/31 | 49 | 50 | 47 | 47 | 243,000 |
| 2003/01/30 | 49 | 50 | 49 | 49 | 119,000 |
| 2003/01/29 | 50 | 51 | 49 | 49 | 216,000 |
| 2003/01/28 | 50 | 50 | 49 | 49 | 173,000 |
| 2003/01/27 | 50 | 51 | 50 | 50 | 152,000 |
| 2003/01/24 | 50 | 51 | 50 | 50 | 199,000 |
| 2003/01/23 | 53 | 53 | 51 | 51 | 395,000 |
| 2003/01/22 | 53 | 54 | 51 | 52 | 998,000 |
| 2003/01/21 | 48 | 53 | 48 | 52 | 913,000 |
| 2003/01/20 | 47 | 49 | 47 | 48 | 311,000 |
| 2003/01/17 | 46 | 50 | 46 | 49 | 664,000 |
| 2003/01/16 | 46 | 46 | 45 | 46 | 193,000 |
| 2003/01/15 | 45 | 47 | 44 | 47 | 351,000 |
| 2003/01/14 | 44 | 45 | 43 | 45 | 120,000 |
| 2003/01/10 | 43 | 44 | 43 | 43 | 112,000 |
| 2003/01/09 | 44 | 44 | 43 | 44 | 70,000 |
| 2003/01/08 | 45 | 46 | 44 | 45 | 48,000 |
| 2003/01/07 | 47 | 47 | 45 | 46 | 107,000 |
| 2003/01/06 | 47 | 47 | 45 | 46 | 74,000 |