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
2004/12/30 146 148 145 146 294,000
2004/12/29 146 147 145 145 616,000
2004/12/28 143 145 142 145 259,000
2004/12/27 146 147 143 144 381,000
2004/12/24 144 147 142 146 908,000
2004/12/22 142 143 140 143 425,000
2004/12/21 142 142 140 141 370,000
2004/12/20 137 140 137 140 249,000
2004/12/17 134 138 134 138 365,000
2004/12/16 137 139 134 135 561,000
2004/12/15 137 140 136 138 567,000
2004/12/14 136 137 134 136 792,000
2004/12/13 138 140 137 138 487,000
2004/12/10 141 142 138 140 808,000
2004/12/09 143 143 141 142 791,000
2004/12/08 143 145 142 144 502,000
2004/12/07 145 146 142 143 766,000
2004/12/06 147 147 145 145 491,000
2004/12/03 147 148 145 147 717,000
2004/12/02 144 150 143 147 2,523,000
2004/12/01 144 144 142 144 812,000
2004/11/30 145 145 144 144 305,000
2004/11/29 145 146 144 145 510,000
2004/11/26 147 149 145 146 995,000
2004/11/25 143 147 143 147 1,486,000
2004/11/24 146 146 143 143 1,254,000
2004/11/22 148 148 141 145 2,784,000
2004/11/19 149 155 148 151 8,241,000
2004/11/18 146 148 145 146 1,429,000
2004/11/17 144 145 144 144 221,000
2004/11/16 144 146 144 144 860,000
2004/11/15 143 144 142 144 1,013,000
2004/11/12 145 146 143 143 688,000
2004/11/11 148 149 144 145 891,000
2004/11/10 145 149 145 149 565,000
2004/11/09 148 149 146 148 518,000
2004/11/08 149 151 146 147 1,950,000
2004/11/05 144 147 144 147 1,523,000
2004/11/04 142 145 142 143 702,000
2004/11/02 143 146 141 142 1,163,000
2004/11/01 138 143 138 143 1,355,000
2004/10/29 138 141 138 140 850,000
2004/10/28 140 141 138 139 717,000
2004/10/27 141 145 138 138 1,913,000
2004/10/26 141 142 138 141 1,122,000
2004/10/25 141 142 138 141 1,312,000
2004/10/22 144 145 140 143 2,542,000
2004/10/21 144 146 142 143 3,870,000
2004/10/20 145 154 143 144 21,091,000
2004/10/19 145 148 141 146 5,533,000
2004/10/18 151 153 145 146 16,324,000
2004/10/15 139 146 139 144 21,723,000
2004/10/14 137 140 135 140 2,741,000
2004/10/13 132 142 132 138 5,989,000
2004/10/12 133 134 130 130 1,357,000
2004/10/08 132 135 132 132 1,125,000
2004/10/07 133 138 132 134 1,822,000
2004/10/06 133 135 132 132 1,165,000
2004/10/05 133 142 131 135 7,631,000
2004/10/04 131 132 129 131 1,257,000
2004/10/01 127 132 126 131 1,631,000
2004/09/30 125 127 124 126 289,000
2004/09/29 125 126 123 124 271,000
2004/09/28 126 127 124 125 271,000
2004/09/27 123 128 122 126 508,000
2004/09/24 120 123 120 123 491,000
2004/09/22 122 124 122 122 257,000
2004/09/21 125 125 123 123 379,000
2004/09/17 126 126 124 126 352,000
2004/09/16 126 127 124 125 728,000
2004/09/15 127 133 125 126 2,125,000
2004/09/14 129 129 126 126 276,000
2004/09/13 128 129 127 127 473,000
2004/09/10 126 127 125 126 887,000
2004/09/09 129 130 126 126 1,389,000
2004/09/08 133 136 129 130 4,894,000
2004/09/07 130 133 128 132 3,153,000
2004/09/06 125 129 124 128 895,000
2004/09/03 127 127 123 125 779,000
2004/09/02 128 131 126 126 3,258,000
2004/09/01 121 127 120 125 2,054,000
2004/08/31 120 121 119 120 95,000
2004/08/30 120 122 119 120 132,000
2004/08/27 120 121 119 121 194,000
2004/08/26 122 122 119 120 242,000
2004/08/25 117 122 117 122 551,000
2004/08/24 116 117 116 116 169,000
2004/08/23 117 117 116 116 101,000
2004/08/20 117 117 115 115 491,000
2004/08/19 118 118 117 118 130,000
2004/08/18 117 118 116 118 194,000
2004/08/17 116 118 116 116 141,000
2004/08/16 115 117 115 115 141,000
2004/08/13 117 117 115 115 137,000
2004/08/12 119 119 117 117 127,000
2004/08/11 117 119 116 119 178,000
2004/08/10 114 116 114 114 131,000
2004/08/09 112 115 112 115 214,000
2004/08/06 117 117 115 116 196,000
2004/08/05 117 119 116 118 135,000
2004/08/04 117 118 115 118 267,000
2004/08/03 122 122 117 119 322,000
2004/08/02 119 122 118 121 335,000
2004/07/30 120 120 117 119 156,000
2004/07/29 119 120 117 117 210,000
2004/07/28 118 120 114 120 228,000
2004/07/27 122 122 115 118 454,000
2004/07/26 122 123 121 121 285,000
2004/07/23 123 123 122 122 166,000
2004/07/22 123 124 122 122 161,000
2004/07/21 122 125 122 125 296,000
2004/07/20 123 124 122 122 102,000
2004/07/16 122 124 122 123 208,000
2004/07/15 124 125 122 124 246,000
2004/07/14 126 126 124 124 259,000
2004/07/13 124 126 123 126 362,000
2004/07/12 124 125 123 123 429,000
2004/07/09 121 123 121 121 433,000
2004/07/08 123 123 121 121 226,000
2004/07/07 122 124 121 122 409,000
2004/07/06 123 125 122 122 283,000
2004/07/05 126 126 122 123 532,000
2004/07/02 129 129 126 127 403,000
2004/07/01 131 132 129 129 545,000
2004/06/30 129 131 128 130 762,000
2004/06/29 128 129 127 129 359,000
2004/06/28 126 128 126 128 301,000
2004/06/25 127 128 125 126 245,000
2004/06/24 125 128 125 127 363,000
2004/06/23 128 128 125 125 282,000
2004/06/22 128 129 127 127 389,000
2004/06/21 128 130 127 128 1,215,000
2004/06/18 128 134 126 127 4,708,000
2004/06/17 123 126 123 125 592,000
2004/06/16 123 124 122 124 363,000
2004/06/15 125 125 121 122 527,000
2004/06/14 122 126 122 125 981,000
2004/06/11 122 124 121 122 999,000
2004/06/10 120 122 118 122 803,000
2004/06/09 119 120 118 119 217,000
2004/06/08 120 121 118 118 458,000
2004/06/07 116 120 115 120 825,000
2004/06/04 117 117 114 115 328,000
2004/06/03 119 119 116 116 164,000
2004/06/02 120 120 117 118 124,000
2004/06/01 119 119 118 119 108,000
2004/05/31 118 120 116 118 223,000
2004/05/28 118 119 116 118 172,000
2004/05/27 119 120 118 118 259,000
2004/05/26 122 123 120 120 206,000
2004/05/25 122 123 120 121 460,000
2004/05/24 120 124 120 122 1,066,000
2004/05/21 117 119 115 119 311,000
2004/05/20 115 117 114 115 216,000
2004/05/19 113 116 111 114 359,000
2004/05/18 105 112 105 109 447,000
2004/05/17 115 115 105 105 665,000
2004/05/14 115 117 114 115 511,000
2004/05/13 117 117 114 115 397,000
2004/05/12 116 117 115 117 697,000
2004/05/11 105 116 105 113 900,000
2004/05/10 122 122 105 110 1,832,000
2004/05/07 122 125 120 123 532,000
2004/05/06 132 132 122 125 833,000
2004/04/30 133 133 131 132 569,000
2004/04/28 133 135 132 134 445,000
2004/04/27 133 134 132 132 407,000
2004/04/26 133 135 131 135 844,000
2004/04/23 137 138 133 133 853,000
2004/04/22 140 140 137 137 682,000
2004/04/21 137 140 136 139 763,000
2004/04/20 136 138 136 137 606,000
2004/04/19 142 142 135 136 1,586,000
2004/04/16 140 142 139 140 846,000
2004/04/15 146 149 138 139 2,838,000
2004/04/14 139 142 137 141 2,996,000
2004/04/13 138 141 135 139 2,923,000
2004/04/12 131 135 131 135 1,821,000
2004/04/09 133 133 129 131 1,716,000
2004/04/08 131 136 130 134 3,451,000
2004/04/07 130 132 129 132 1,577,000
2004/04/06 129 134 128 129 4,612,000
2004/04/05 128 131 126 127 2,769,000
2004/04/02 125 128 124 128 1,717,000
2004/04/01 125 126 123 123 1,054,000
2004/03/31 123 124 122 124 552,000
2004/03/30 124 125 122 122 1,060,000
2004/03/29 122 125 122 124 1,416,000
2004/03/26 127 127 122 122 1,471,000
2004/03/25 129 130 121 123 1,744,000
2004/03/24 125 130 125 129 3,149,000
2004/03/23 121 123 120 123 1,068,000
2004/03/22 122 124 121 123 1,474,000
2004/03/19 118 126 118 123 7,233,000
2004/03/18 119 123 117 118 5,339,000
2004/03/17 118 118 116 118 943,000
2004/03/16 118 118 116 117 767,000
2004/03/15 116 122 116 118 1,872,000
2004/03/12 114 115 113 114 1,122,000
2004/03/11 115 118 115 116 2,059,000
2004/03/10 115 122 115 119 8,109,000
2004/03/09 111 112 110 111 883,000
2004/03/08 110 112 109 109 871,000
2004/03/05 110 111 108 110 599,000
2004/03/04 112 114 110 110 1,185,000
2004/03/03 109 112 108 111 1,218,000
2004/03/02 107 109 107 108 442,000
2004/03/01 106 108 105 108 425,000
2004/02/27 108 108 105 107 460,000
2004/02/26 105 107 105 107 286,000
2004/02/25 107 108 105 105 405,000
2004/02/24 109 109 107 107 299,000
2004/02/23 107 109 107 109 225,000
2004/02/20 108 109 106 108 708,000
2004/02/19 109 111 109 110 418,000
2004/02/18 112 112 109 109 675,000
2004/02/17 109 113 107 112 2,824,000
2004/02/16 109 110 108 109 672,000
2004/02/13 109 111 108 110 1,213,000
2004/02/12 113 113 109 110 3,243,000
2004/02/10 103 114 103 111 14,916,000
2004/02/09 101 101 100 100 147,000
2004/02/06 100 101 99 99 176,000
2004/02/05 98 101 98 99 233,000
2004/02/04 102 102 99 99 301,000
2004/02/03 103 103 99 102 271,000
2004/02/02 99 102 99 102 345,000
2004/01/30 98 100 97 98 243,000
2004/01/29 99 99 98 98 333,000
2004/01/28 100 101 99 100 172,000
2004/01/27 102 103 100 100 408,000
2004/01/26 105 105 101 101 547,000
2004/01/23 104 105 102 104 222,000
2004/01/22 105 105 103 104 262,000
2004/01/21 104 105 104 104 156,000
2004/01/20 105 106 104 104 530,000
2004/01/19 106 106 104 105 638,000
2004/01/16 103 104 102 103 335,000
2004/01/15 104 105 102 102 371,000
2004/01/14 108 108 103 104 1,291,000
2004/01/13 100 107 99 104 3,157,000
2004/01/09 99 99 97 97 408,000
2004/01/08 98 98 96 97 699,000
2004/01/07 92 102 92 98 3,336,000
2004/01/06 91 92 89 91 359,000
2004/01/05 91 91 89 90 254,000

このページの先頭へ