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 |
|---|---|---|---|---|---|
| 2008/12/30 | 181 | 184 | 177 | 177 | 435,000 |
| 2008/12/29 | 176 | 185 | 175 | 181 | 1,212,000 |
| 2008/12/26 | 175 | 177 | 172 | 177 | 377,000 |
| 2008/12/25 | 173 | 177 | 173 | 175 | 564,000 |
| 2008/12/24 | 172 | 179 | 169 | 175 | 1,474,000 |
| 2008/12/22 | 177 | 179 | 174 | 175 | 898,000 |
| 2008/12/19 | 191 | 191 | 176 | 180 | 1,336,000 |
| 2008/12/18 | 189 | 195 | 185 | 190 | 1,929,000 |
| 2008/12/17 | 195 | 200 | 173 | 188 | 5,753,000 |
| 2008/12/16 | 179 | 193 | 178 | 192 | 3,171,000 |
| 2008/12/15 | 173 | 182 | 173 | 180 | 1,488,000 |
| 2008/12/12 | 178 | 181 | 170 | 171 | 2,761,000 |
| 2008/12/11 | 170 | 179 | 170 | 177 | 2,729,000 |
| 2008/12/10 | 166 | 176 | 165 | 170 | 3,490,000 |
| 2008/12/09 | 167 | 171 | 163 | 164 | 2,548,000 |
| 2008/12/08 | 165 | 171 | 158 | 170 | 6,009,000 |
| 2008/12/05 | 141 | 165 | 141 | 165 | 6,540,000 |
| 2008/12/04 | 145 | 148 | 141 | 141 | 1,260,000 |
| 2008/12/03 | 152 | 153 | 145 | 147 | 1,487,000 |
| 2008/12/02 | 153 | 156 | 151 | 152 | 1,370,000 |
| 2008/12/01 | 155 | 162 | 155 | 157 | 2,610,000 |
| 2008/11/28 | 157 | 158 | 153 | 155 | 2,300,000 |
| 2008/11/27 | 153 | 156 | 150 | 155 | 2,398,000 |
| 2008/11/26 | 150 | 158 | 148 | 151 | 4,484,000 |
| 2008/11/25 | 160 | 165 | 149 | 153 | 5,005,000 |
| 2008/11/21 | 159 | 161 | 152 | 156 | 4,865,000 |
| 2008/11/20 | 167 | 175 | 161 | 164 | 9,919,000 |
| 2008/11/19 | 197 | 198 | 170 | 170 | 7,016,000 |
| 2008/11/18 | 198 | 202 | 195 | 195 | 2,573,000 |
| 2008/11/17 | 194 | 202 | 191 | 196 | 4,810,000 |
| 2008/11/14 | 200 | 202 | 193 | 195 | 3,735,000 |
| 2008/11/13 | 188 | 198 | 186 | 197 | 5,054,000 |
| 2008/11/12 | 192 | 205 | 190 | 192 | 9,019,000 |
| 2008/11/11 | 194 | 198 | 185 | 194 | 5,526,000 |
| 2008/11/10 | 204 | 210 | 193 | 195 | 6,640,000 |
| 2008/11/07 | 191 | 203 | 189 | 201 | 7,521,000 |
| 2008/11/06 | 183 | 196 | 182 | 193 | 6,349,000 |
| 2008/11/05 | 187 | 193 | 181 | 188 | 4,710,000 |
| 2008/11/04 | 176 | 185 | 174 | 184 | 5,732,000 |
| 2008/10/31 | 174 | 179 | 168 | 170 | 5,154,000 |
| 2008/10/30 | 164 | 176 | 163 | 172 | 6,450,000 |
| 2008/10/29 | 152 | 168 | 152 | 164 | 7,148,000 |
| 2008/10/28 | 151 | 152 | 144 | 149 | 4,562,000 |
| 2008/10/27 | 143 | 155 | 143 | 154 | 7,999,000 |
| 2008/10/24 | 148 | 150 | 140 | 143 | 3,476,000 |
| 2008/10/23 | 140 | 148 | 137 | 147 | 4,604,000 |
| 2008/10/22 | 142 | 148 | 140 | 141 | 3,419,000 |
| 2008/10/21 | 151 | 154 | 142 | 142 | 3,252,000 |
| 2008/10/20 | 145 | 151 | 145 | 150 | 3,839,000 |
| 2008/10/17 | 141 | 146 | 139 | 144 | 4,067,000 |
| 2008/10/16 | 135 | 141 | 132 | 137 | 5,197,000 |
| 2008/10/15 | 131 | 140 | 130 | 139 | 2,628,000 |
| 2008/10/14 | 126 | 135 | 124 | 134 | 2,236,000 |
| 2008/10/10 | 121 | 122 | 113 | 116 | 2,267,000 |
| 2008/10/09 | 124 | 129 | 122 | 126 | 2,608,000 |
| 2008/10/08 | 134 | 135 | 127 | 127 | 3,404,000 |
| 2008/10/07 | 127 | 138 | 126 | 137 | 6,456,000 |
| 2008/10/06 | 128 | 132 | 126 | 130 | 5,463,000 |
| 2008/10/03 | 119 | 132 | 118 | 128 | 5,232,000 |
| 2008/10/02 | 115 | 119 | 114 | 119 | 1,089,000 |
| 2008/10/01 | 114 | 115 | 111 | 114 | 272,000 |
| 2008/09/30 | 112 | 114 | 106 | 114 | 582,000 |
| 2008/09/29 | 114 | 117 | 114 | 115 | 241,000 |
| 2008/09/26 | 114 | 114 | 113 | 114 | 440,000 |
| 2008/09/25 | 115 | 115 | 113 | 114 | 173,000 |
| 2008/09/24 | 114 | 115 | 114 | 115 | 161,000 |
| 2008/09/22 | 118 | 118 | 115 | 115 | 264,000 |
| 2008/09/19 | 116 | 117 | 114 | 117 | 358,000 |
| 2008/09/18 | 113 | 116 | 113 | 116 | 473,000 |
| 2008/09/17 | 116 | 119 | 115 | 117 | 384,000 |
| 2008/09/16 | 113 | 118 | 112 | 115 | 392,000 |
| 2008/09/12 | 121 | 121 | 117 | 118 | 414,000 |
| 2008/09/11 | 120 | 121 | 119 | 120 | 293,000 |
| 2008/09/10 | 118 | 121 | 118 | 120 | 303,000 |
| 2008/09/09 | 122 | 123 | 118 | 119 | 534,000 |
| 2008/09/08 | 119 | 120 | 118 | 119 | 422,000 |
| 2008/09/05 | 114 | 117 | 112 | 116 | 575,000 |
| 2008/09/04 | 121 | 121 | 117 | 117 | 826,000 |
| 2008/09/03 | 123 | 125 | 121 | 121 | 793,000 |
| 2008/09/02 | 123 | 124 | 119 | 121 | 1,014,000 |
| 2008/09/01 | 119 | 126 | 119 | 123 | 1,871,000 |
| 2008/08/29 | 117 | 119 | 115 | 119 | 638,000 |
| 2008/08/28 | 114 | 114 | 112 | 114 | 234,000 |
| 2008/08/27 | 113 | 116 | 112 | 114 | 398,000 |
| 2008/08/26 | 112 | 113 | 111 | 113 | 307,000 |
| 2008/08/25 | 115 | 115 | 113 | 115 | 180,000 |
| 2008/08/22 | 112 | 113 | 111 | 113 | 170,000 |
| 2008/08/21 | 114 | 115 | 112 | 114 | 210,000 |
| 2008/08/20 | 110 | 116 | 110 | 116 | 415,000 |
| 2008/08/19 | 113 | 113 | 111 | 113 | 499,000 |
| 2008/08/18 | 113 | 116 | 113 | 115 | 332,000 |
| 2008/08/15 | 115 | 115 | 111 | 112 | 367,000 |
| 2008/08/14 | 115 | 116 | 113 | 113 | 570,000 |
| 2008/08/13 | 117 | 117 | 115 | 116 | 366,000 |
| 2008/08/12 | 121 | 121 | 118 | 118 | 431,000 |
| 2008/08/11 | 120 | 124 | 120 | 121 | 746,000 |
| 2008/08/08 | 116 | 119 | 115 | 117 | 686,000 |
| 2008/08/07 | 122 | 123 | 118 | 118 | 474,000 |
| 2008/08/06 | 121 | 124 | 119 | 123 | 738,000 |
| 2008/08/05 | 122 | 124 | 117 | 118 | 1,041,000 |
| 2008/08/04 | 131 | 134 | 124 | 124 | 1,322,000 |
| 2008/08/01 | 129 | 129 | 126 | 129 | 789,000 |
| 2008/07/31 | 126 | 130 | 124 | 129 | 1,662,000 |
| 2008/07/30 | 120 | 124 | 119 | 124 | 788,000 |
| 2008/07/29 | 118 | 119 | 116 | 119 | 135,000 |
| 2008/07/28 | 119 | 120 | 117 | 119 | 206,000 |
| 2008/07/25 | 119 | 119 | 116 | 119 | 200,000 |
| 2008/07/24 | 119 | 122 | 118 | 121 | 291,000 |
| 2008/07/23 | 116 | 120 | 116 | 118 | 296,000 |
| 2008/07/22 | 115 | 115 | 113 | 115 | 291,000 |
| 2008/07/18 | 116 | 117 | 114 | 114 | 278,000 |
| 2008/07/17 | 115 | 117 | 114 | 116 | 221,000 |
| 2008/07/16 | 114 | 116 | 112 | 113 | 387,000 |
| 2008/07/15 | 119 | 122 | 116 | 116 | 565,000 |
| 2008/07/14 | 122 | 123 | 117 | 119 | 718,000 |
| 2008/07/11 | 119 | 126 | 116 | 123 | 1,809,000 |
| 2008/07/10 | 115 | 120 | 115 | 118 | 319,000 |
| 2008/07/09 | 118 | 120 | 116 | 117 | 324,000 |
| 2008/07/08 | 117 | 119 | 115 | 116 | 435,000 |
| 2008/07/07 | 115 | 118 | 114 | 118 | 346,000 |
| 2008/07/04 | 121 | 121 | 114 | 115 | 698,000 |
| 2008/07/03 | 120 | 123 | 118 | 121 | 736,000 |
| 2008/07/02 | 130 | 131 | 124 | 124 | 1,105,000 |
| 2008/07/01 | 124 | 131 | 122 | 131 | 1,125,000 |
| 2008/06/30 | 127 | 127 | 125 | 125 | 236,000 |
| 2008/06/27 | 126 | 128 | 126 | 126 | 271,000 |
| 2008/06/26 | 132 | 133 | 128 | 129 | 678,000 |
| 2008/06/25 | 128 | 131 | 126 | 131 | 617,000 |
| 2008/06/24 | 129 | 129 | 126 | 128 | 256,000 |
| 2008/06/23 | 127 | 127 | 125 | 126 | 332,000 |
| 2008/06/20 | 131 | 132 | 127 | 129 | 388,000 |
| 2008/06/19 | 132 | 132 | 129 | 129 | 514,000 |
| 2008/06/18 | 128 | 133 | 128 | 133 | 731,000 |
| 2008/06/17 | 128 | 129 | 127 | 128 | 335,000 |
| 2008/06/16 | 127 | 128 | 125 | 127 | 259,000 |
| 2008/06/13 | 129 | 133 | 123 | 126 | 1,440,000 |
| 2008/06/12 | 125 | 129 | 125 | 127 | 636,000 |
| 2008/06/11 | 128 | 128 | 125 | 126 | 334,000 |
| 2008/06/10 | 127 | 130 | 125 | 127 | 548,000 |
| 2008/06/09 | 125 | 130 | 124 | 128 | 751,000 |
| 2008/06/06 | 136 | 137 | 129 | 129 | 803,000 |
| 2008/06/05 | 137 | 138 | 133 | 134 | 1,005,000 |
| 2008/06/04 | 134 | 137 | 129 | 137 | 2,595,000 |
| 2008/06/03 | 126 | 134 | 126 | 133 | 3,581,000 |
| 2008/06/02 | 120 | 125 | 119 | 124 | 1,176,000 |
| 2008/05/30 | 119 | 121 | 117 | 118 | 908,000 |
| 2008/05/29 | 117 | 120 | 116 | 118 | 1,125,000 |
| 2008/05/28 | 114 | 119 | 113 | 116 | 1,089,000 |
| 2008/05/27 | 112 | 115 | 112 | 115 | 415,000 |
| 2008/05/26 | 110 | 115 | 110 | 113 | 378,000 |
| 2008/05/23 | 113 | 114 | 111 | 112 | 443,000 |
| 2008/05/22 | 110 | 113 | 109 | 112 | 425,000 |
| 2008/05/21 | 112 | 113 | 110 | 112 | 601,000 |
| 2008/05/20 | 117 | 118 | 113 | 113 | 984,000 |
| 2008/05/19 | 110 | 116 | 109 | 115 | 2,330,000 |
| 2008/05/16 | 102 | 107 | 101 | 105 | 996,000 |
| 2008/05/15 | 101 | 103 | 100 | 100 | 445,000 |
| 2008/05/14 | 97 | 102 | 97 | 101 | 1,038,000 |
| 2008/05/13 | 95 | 97 | 95 | 96 | 212,000 |
| 2008/05/12 | 97 | 97 | 95 | 95 | 574,000 |
| 2008/05/09 | 98 | 101 | 97 | 97 | 722,000 |
| 2008/05/08 | 96 | 98 | 95 | 98 | 327,000 |
| 2008/05/07 | 97 | 97 | 95 | 96 | 258,000 |
| 2008/05/02 | 96 | 97 | 96 | 97 | 188,000 |
| 2008/05/01 | 97 | 97 | 95 | 95 | 290,000 |
| 2008/04/30 | 95 | 97 | 95 | 95 | 283,000 |
| 2008/04/28 | 96 | 97 | 95 | 95 | 218,000 |
| 2008/04/25 | 95 | 96 | 94 | 95 | 188,000 |
| 2008/04/24 | 96 | 96 | 93 | 94 | 279,000 |
| 2008/04/23 | 94 | 98 | 94 | 96 | 739,000 |
| 2008/04/22 | 94 | 95 | 93 | 94 | 214,000 |
| 2008/04/21 | 96 | 96 | 93 | 93 | 229,000 |
| 2008/04/18 | 96 | 96 | 93 | 94 | 365,000 |
| 2008/04/17 | 93 | 96 | 93 | 96 | 510,000 |
| 2008/04/16 | 93 | 94 | 92 | 93 | 262,000 |
| 2008/04/15 | 92 | 93 | 92 | 92 | 65,000 |
| 2008/04/14 | 92 | 92 | 91 | 92 | 191,000 |
| 2008/04/11 | 93 | 94 | 92 | 94 | 368,000 |
| 2008/04/10 | 95 | 100 | 92 | 93 | 1,503,000 |
| 2008/04/09 | 92 | 96 | 91 | 95 | 554,000 |
| 2008/04/08 | 94 | 94 | 92 | 92 | 218,000 |
| 2008/04/07 | 91 | 94 | 91 | 94 | 161,000 |
| 2008/04/04 | 94 | 94 | 91 | 92 | 233,000 |
| 2008/04/03 | 95 | 95 | 93 | 94 | 249,000 |
| 2008/04/02 | 94 | 96 | 94 | 95 | 314,000 |
| 2008/04/01 | 93 | 95 | 92 | 94 | 281,000 |
| 2008/03/31 | 95 | 95 | 93 | 94 | 167,000 |
| 2008/03/28 | 95 | 95 | 93 | 95 | 214,000 |
| 2008/03/27 | 94 | 95 | 94 | 95 | 72,000 |
| 2008/03/26 | 94 | 96 | 93 | 94 | 217,000 |
| 2008/03/25 | 93 | 93 | 91 | 93 | 167,000 |
| 2008/03/24 | 93 | 95 | 90 | 90 | 211,000 |
| 2008/03/21 | 91 | 94 | 91 | 94 | 173,000 |
| 2008/03/19 | 92 | 94 | 88 | 90 | 374,000 |
| 2008/03/18 | 90 | 91 | 88 | 90 | 149,000 |
| 2008/03/17 | 89 | 90 | 85 | 90 | 504,000 |
| 2008/03/14 | 94 | 95 | 90 | 90 | 653,000 |
| 2008/03/13 | 98 | 98 | 96 | 96 | 279,000 |
| 2008/03/12 | 101 | 102 | 96 | 97 | 558,000 |
| 2008/03/11 | 99 | 99 | 96 | 98 | 511,000 |
| 2008/03/10 | 99 | 101 | 98 | 100 | 939,000 |
| 2008/03/07 | 99 | 103 | 98 | 100 | 1,898,000 |
| 2008/03/06 | 96 | 111 | 96 | 102 | 6,251,000 |
| 2008/03/05 | 93 | 97 | 91 | 92 | 356,000 |
| 2008/03/04 | 97 | 97 | 92 | 93 | 246,000 |
| 2008/03/03 | 96 | 96 | 95 | 95 | 178,000 |
| 2008/02/29 | 101 | 101 | 98 | 99 | 199,000 |
| 2008/02/28 | 101 | 102 | 100 | 101 | 183,000 |
| 2008/02/27 | 103 | 105 | 102 | 103 | 352,000 |
| 2008/02/26 | 104 | 104 | 100 | 100 | 192,000 |
| 2008/02/25 | 100 | 104 | 99 | 101 | 717,000 |
| 2008/02/22 | 97 | 98 | 97 | 98 | 94,000 |
| 2008/02/21 | 97 | 99 | 97 | 97 | 139,000 |
| 2008/02/20 | 100 | 100 | 96 | 96 | 403,000 |
| 2008/02/19 | 99 | 100 | 98 | 100 | 131,000 |
| 2008/02/18 | 97 | 99 | 96 | 98 | 106,000 |
| 2008/02/15 | 96 | 97 | 95 | 95 | 154,000 |
| 2008/02/14 | 96 | 98 | 96 | 98 | 115,000 |
| 2008/02/13 | 91 | 96 | 91 | 94 | 237,000 |
| 2008/02/12 | 93 | 93 | 91 | 91 | 147,000 |
| 2008/02/08 | 93 | 96 | 93 | 95 | 106,000 |
| 2008/02/07 | 93 | 96 | 91 | 96 | 244,000 |
| 2008/02/06 | 97 | 97 | 92 | 92 | 357,000 |
| 2008/02/05 | 98 | 99 | 98 | 99 | 94,000 |
| 2008/02/04 | 98 | 100 | 98 | 99 | 158,000 |
| 2008/02/01 | 98 | 100 | 98 | 98 | 239,000 |
| 2008/01/31 | 93 | 98 | 92 | 98 | 254,000 |
| 2008/01/30 | 94 | 96 | 93 | 95 | 181,000 |
| 2008/01/29 | 95 | 95 | 92 | 94 | 199,000 |
| 2008/01/28 | 89 | 92 | 89 | 90 | 261,000 |
| 2008/01/25 | 90 | 93 | 89 | 92 | 383,000 |
| 2008/01/24 | 83 | 87 | 83 | 87 | 244,000 |
| 2008/01/23 | 80 | 83 | 79 | 81 | 425,000 |
| 2008/01/22 | 80 | 82 | 75 | 75 | 445,000 |
| 2008/01/21 | 85 | 86 | 83 | 83 | 168,000 |
| 2008/01/18 | 78 | 88 | 77 | 88 | 365,000 |
| 2008/01/17 | 80 | 81 | 79 | 79 | 488,000 |
| 2008/01/16 | 78 | 82 | 75 | 78 | 698,000 |
| 2008/01/15 | 91 | 91 | 82 | 83 | 780,000 |
| 2008/01/11 | 95 | 96 | 91 | 92 | 433,000 |
| 2008/01/10 | 97 | 97 | 95 | 96 | 192,000 |
| 2008/01/09 | 94 | 97 | 93 | 97 | 533,000 |
| 2008/01/08 | 95 | 97 | 95 | 96 | 397,000 |
| 2008/01/07 | 96 | 97 | 95 | 95 | 300,000 |
| 2008/01/04 | 101 | 101 | 97 | 97 | 293,000 |