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 |
---|---|---|---|---|---|
2011/12/30 | 126 | 127 | 124 | 126 | 488,000 |
2011/12/29 | 123 | 126 | 123 | 126 | 588,000 |
2011/12/28 | 125 | 127 | 124 | 124 | 619,000 |
2011/12/27 | 127 | 127 | 124 | 125 | 961,000 |
2011/12/26 | 129 | 131 | 127 | 128 | 1,150,000 |
2011/12/22 | 125 | 129 | 125 | 129 | 1,290,000 |
2011/12/21 | 124 | 125 | 122 | 124 | 818,000 |
2011/12/20 | 119 | 123 | 117 | 123 | 1,336,000 |
2011/12/19 | 123 | 124 | 116 | 117 | 3,209,000 |
2011/12/16 | 125 | 126 | 121 | 125 | 1,435,000 |
2011/12/15 | 133 | 134 | 125 | 126 | 2,013,000 |
2011/12/14 | 133 | 136 | 133 | 135 | 1,097,000 |
2011/12/13 | 129 | 135 | 129 | 133 | 1,886,000 |
2011/12/12 | 125 | 132 | 125 | 130 | 2,780,000 |
2011/12/09 | 121 | 124 | 121 | 123 | 663,000 |
2011/12/08 | 123 | 124 | 122 | 123 | 474,000 |
2011/12/07 | 123 | 123 | 120 | 123 | 769,000 |
2011/12/06 | 123 | 124 | 121 | 122 | 950,000 |
2011/12/05 | 119 | 123 | 118 | 123 | 1,313,000 |
2011/12/02 | 120 | 120 | 117 | 119 | 930,000 |
2011/12/01 | 118 | 120 | 116 | 120 | 1,574,000 |
2011/11/30 | 114 | 117 | 114 | 117 | 1,349,000 |
2011/11/29 | 114 | 116 | 112 | 113 | 1,530,000 |
2011/11/28 | 106 | 113 | 106 | 112 | 1,020,000 |
2011/11/25 | 109 | 109 | 105 | 106 | 973,000 |
2011/11/24 | 112 | 112 | 108 | 110 | 964,000 |
2011/11/22 | 112 | 115 | 111 | 113 | 913,000 |
2011/11/21 | 114 | 116 | 112 | 114 | 1,257,000 |
2011/11/18 | 113 | 119 | 112 | 115 | 5,858,000 |
2011/11/17 | 112 | 114 | 110 | 112 | 2,324,000 |
2011/11/16 | 109 | 112 | 107 | 109 | 1,583,000 |
2011/11/15 | 109 | 111 | 107 | 109 | 1,463,000 |
2011/11/14 | 106 | 109 | 106 | 108 | 635,000 |
2011/11/11 | 106 | 106 | 104 | 105 | 396,000 |
2011/11/10 | 103 | 106 | 101 | 106 | 594,000 |
2011/11/09 | 106 | 106 | 103 | 105 | 579,000 |
2011/11/08 | 107 | 108 | 103 | 105 | 1,522,000 |
2011/11/07 | 106 | 113 | 106 | 109 | 2,904,000 |
2011/11/04 | 104 | 107 | 103 | 104 | 1,220,000 |
2011/11/02 | 102 | 105 | 101 | 104 | 550,000 |
2011/11/01 | 102 | 103 | 101 | 102 | 256,000 |
2011/10/31 | 103 | 104 | 103 | 103 | 124,000 |
2011/10/28 | 104 | 105 | 103 | 103 | 415,000 |
2011/10/27 | 103 | 104 | 102 | 104 | 380,000 |
2011/10/26 | 104 | 105 | 102 | 105 | 996,000 |
2011/10/25 | 98 | 107 | 96 | 105 | 2,883,000 |
2011/10/24 | 97 | 98 | 96 | 97 | 202,000 |
2011/10/21 | 95 | 96 | 95 | 95 | 128,000 |
2011/10/20 | 95 | 95 | 94 | 94 | 99,000 |
2011/10/19 | 96 | 96 | 95 | 95 | 53,000 |
2011/10/18 | 96 | 96 | 95 | 95 | 105,000 |
2011/10/17 | 97 | 98 | 96 | 97 | 428,000 |
2011/10/14 | 96 | 96 | 94 | 94 | 266,000 |
2011/10/13 | 97 | 97 | 96 | 96 | 55,000 |
2011/10/12 | 97 | 97 | 96 | 97 | 131,000 |
2011/10/11 | 96 | 97 | 96 | 97 | 71,000 |
2011/10/07 | 94 | 96 | 94 | 96 | 77,000 |
2011/10/06 | 94 | 95 | 94 | 94 | 98,000 |
2011/10/05 | 95 | 96 | 93 | 93 | 176,000 |
2011/10/04 | 96 | 96 | 95 | 96 | 76,000 |
2011/10/03 | 96 | 97 | 95 | 96 | 101,000 |
2011/09/30 | 98 | 98 | 97 | 98 | 179,000 |
2011/09/29 | 95 | 97 | 95 | 97 | 123,000 |
2011/09/28 | 94 | 97 | 94 | 97 | 192,000 |
2011/09/27 | 94 | 95 | 93 | 95 | 194,000 |
2011/09/26 | 96 | 96 | 92 | 92 | 239,000 |
2011/09/22 | 96 | 97 | 95 | 96 | 282,000 |
2011/09/21 | 97 | 97 | 96 | 96 | 298,000 |
2011/09/20 | 98 | 98 | 97 | 97 | 107,000 |
2011/09/16 | 98 | 99 | 97 | 99 | 257,000 |
2011/09/15 | 98 | 98 | 97 | 98 | 70,000 |
2011/09/14 | 98 | 99 | 97 | 97 | 176,000 |
2011/09/13 | 98 | 99 | 97 | 99 | 84,000 |
2011/09/12 | 98 | 99 | 97 | 97 | 141,000 |
2011/09/09 | 99 | 100 | 99 | 100 | 185,000 |
2011/09/08 | 100 | 101 | 99 | 100 | 225,000 |
2011/09/07 | 99 | 99 | 98 | 99 | 225,000 |
2011/09/06 | 101 | 101 | 98 | 99 | 183,000 |
2011/09/05 | 100 | 101 | 100 | 101 | 53,000 |
2011/09/02 | 101 | 102 | 100 | 101 | 136,000 |
2011/09/01 | 103 | 103 | 101 | 102 | 151,000 |
2011/08/31 | 102 | 102 | 100 | 101 | 112,000 |
2011/08/30 | 101 | 102 | 100 | 102 | 102,000 |
2011/08/29 | 100 | 101 | 99 | 101 | 292,000 |
2011/08/26 | 98 | 99 | 97 | 98 | 113,000 |
2011/08/25 | 99 | 100 | 98 | 98 | 110,000 |
2011/08/24 | 99 | 99 | 97 | 98 | 261,000 |
2011/08/23 | 97 | 99 | 97 | 98 | 255,000 |
2011/08/22 | 99 | 99 | 97 | 97 | 150,000 |
2011/08/19 | 98 | 99 | 97 | 99 | 165,000 |
2011/08/18 | 100 | 104 | 99 | 99 | 623,000 |
2011/08/17 | 99 | 101 | 99 | 100 | 207,000 |
2011/08/16 | 100 | 100 | 99 | 99 | 107,000 |
2011/08/15 | 101 | 101 | 99 | 99 | 162,000 |
2011/08/12 | 101 | 102 | 98 | 100 | 182,000 |
2011/08/11 | 97 | 101 | 97 | 100 | 214,000 |
2011/08/10 | 100 | 102 | 98 | 100 | 252,000 |
2011/08/09 | 96 | 99 | 95 | 99 | 532,000 |
2011/08/08 | 102 | 102 | 99 | 99 | 316,000 |
2011/08/05 | 99 | 104 | 99 | 102 | 714,000 |
2011/08/04 | 104 | 104 | 102 | 102 | 444,000 |
2011/08/03 | 105 | 105 | 103 | 103 | 256,000 |
2011/08/02 | 105 | 106 | 104 | 106 | 346,000 |
2011/08/01 | 104 | 105 | 104 | 105 | 115,000 |
2011/07/29 | 104 | 105 | 103 | 103 | 494,000 |
2011/07/28 | 105 | 105 | 104 | 104 | 366,000 |
2011/07/27 | 107 | 109 | 105 | 105 | 880,000 |
2011/07/26 | 104 | 106 | 103 | 105 | 495,000 |
2011/07/25 | 104 | 104 | 103 | 103 | 246,000 |
2011/07/22 | 105 | 105 | 104 | 105 | 381,000 |
2011/07/21 | 104 | 106 | 103 | 105 | 1,306,000 |
2011/07/20 | 105 | 107 | 103 | 104 | 4,064,000 |
2011/07/19 | 97 | 99 | 97 | 97 | 278,000 |
2011/07/15 | 99 | 99 | 97 | 97 | 122,000 |
2011/07/14 | 99 | 100 | 98 | 99 | 162,000 |
2011/07/13 | 97 | 99 | 97 | 99 | 118,000 |
2011/07/12 | 98 | 98 | 97 | 97 | 176,000 |
2011/07/11 | 99 | 99 | 97 | 99 | 401,000 |
2011/07/08 | 101 | 102 | 100 | 100 | 360,000 |
2011/07/07 | 101 | 102 | 100 | 101 | 340,000 |
2011/07/06 | 99 | 101 | 98 | 101 | 202,000 |
2011/07/05 | 99 | 100 | 98 | 99 | 183,000 |
2011/07/04 | 99 | 101 | 98 | 99 | 736,000 |
2011/07/01 | 98 | 98 | 97 | 98 | 81,000 |
2011/06/30 | 98 | 98 | 97 | 98 | 255,000 |
2011/06/29 | 97 | 97 | 96 | 97 | 79,000 |
2011/06/28 | 96 | 97 | 96 | 97 | 186,000 |
2011/06/27 | 97 | 97 | 96 | 96 | 105,000 |
2011/06/24 | 96 | 97 | 95 | 97 | 276,000 |
2011/06/23 | 95 | 96 | 95 | 96 | 65,000 |
2011/06/22 | 96 | 97 | 95 | 96 | 109,000 |
2011/06/21 | 95 | 96 | 94 | 96 | 130,000 |
2011/06/20 | 94 | 95 | 94 | 94 | 125,000 |
2011/06/17 | 96 | 97 | 93 | 94 | 556,000 |
2011/06/16 | 98 | 100 | 96 | 96 | 274,000 |
2011/06/15 | 98 | 100 | 98 | 100 | 381,000 |
2011/06/14 | 96 | 98 | 96 | 98 | 166,000 |
2011/06/13 | 96 | 96 | 94 | 94 | 142,000 |
2011/06/10 | 96 | 97 | 96 | 96 | 238,000 |
2011/06/09 | 95 | 96 | 95 | 96 | 88,000 |
2011/06/08 | 97 | 97 | 95 | 95 | 124,000 |
2011/06/07 | 97 | 97 | 96 | 96 | 41,000 |
2011/06/06 | 97 | 97 | 96 | 96 | 64,000 |
2011/06/03 | 98 | 98 | 95 | 96 | 280,000 |
2011/06/02 | 99 | 99 | 98 | 98 | 204,000 |
2011/06/01 | 99 | 100 | 99 | 100 | 177,000 |
2011/05/31 | 99 | 100 | 98 | 100 | 127,000 |
2011/05/30 | 99 | 99 | 98 | 98 | 179,000 |
2011/05/27 | 99 | 100 | 99 | 99 | 89,000 |
2011/05/26 | 99 | 101 | 99 | 100 | 257,000 |
2011/05/25 | 100 | 101 | 99 | 99 | 66,000 |
2011/05/24 | 99 | 101 | 99 | 100 | 471,000 |
2011/05/23 | 96 | 98 | 96 | 97 | 82,000 |
2011/05/20 | 97 | 98 | 96 | 96 | 78,000 |
2011/05/19 | 100 | 100 | 97 | 97 | 297,000 |
2011/05/18 | 99 | 101 | 99 | 100 | 141,000 |
2011/05/17 | 101 | 101 | 100 | 100 | 85,000 |
2011/05/16 | 101 | 103 | 101 | 101 | 183,000 |
2011/05/13 | 104 | 106 | 100 | 101 | 420,000 |
2011/05/12 | 104 | 105 | 104 | 104 | 84,000 |
2011/05/11 | 106 | 106 | 104 | 105 | 201,000 |
2011/05/10 | 106 | 106 | 103 | 106 | 316,000 |
2011/05/09 | 107 | 107 | 105 | 105 | 116,000 |
2011/05/06 | 107 | 108 | 106 | 107 | 207,000 |
2011/05/02 | 109 | 111 | 107 | 108 | 445,000 |
2011/04/28 | 109 | 109 | 106 | 108 | 770,000 |
2011/04/27 | 105 | 111 | 104 | 108 | 2,939,000 |
2011/04/26 | 104 | 105 | 101 | 104 | 825,000 |
2011/04/25 | 96 | 108 | 96 | 102 | 2,541,000 |
2011/04/22 | 98 | 98 | 96 | 96 | 251,000 |
2011/04/21 | 101 | 101 | 97 | 97 | 215,000 |
2011/04/20 | 98 | 101 | 98 | 100 | 710,000 |
2011/04/19 | 96 | 97 | 96 | 97 | 76,000 |
2011/04/18 | 97 | 100 | 96 | 97 | 563,000 |
2011/04/15 | 98 | 98 | 96 | 96 | 154,000 |
2011/04/14 | 97 | 98 | 96 | 98 | 139,000 |
2011/04/13 | 95 | 98 | 95 | 97 | 203,000 |
2011/04/12 | 96 | 97 | 95 | 95 | 173,000 |
2011/04/11 | 97 | 99 | 96 | 96 | 251,000 |
2011/04/08 | 94 | 97 | 94 | 96 | 144,000 |
2011/04/07 | 93 | 96 | 92 | 95 | 318,000 |
2011/04/06 | 96 | 96 | 93 | 93 | 248,000 |
2011/04/05 | 99 | 99 | 94 | 94 | 372,000 |
2011/04/04 | 99 | 100 | 98 | 99 | 286,000 |
2011/04/01 | 100 | 102 | 99 | 99 | 226,000 |
2011/03/31 | 99 | 103 | 98 | 101 | 909,000 |
2011/03/30 | 98 | 99 | 97 | 99 | 116,000 |
2011/03/29 | 100 | 100 | 96 | 98 | 359,000 |
2011/03/28 | 101 | 101 | 98 | 101 | 350,000 |
2011/03/25 | 100 | 101 | 99 | 99 | 381,000 |
2011/03/24 | 99 | 99 | 97 | 97 | 189,000 |
2011/03/23 | 99 | 100 | 98 | 100 | 353,000 |
2011/03/22 | 95 | 100 | 94 | 99 | 598,000 |
2011/03/18 | 90 | 94 | 90 | 91 | 583,000 |
2011/03/17 | 85 | 89 | 85 | 89 | 531,000 |
2011/03/16 | 86 | 91 | 86 | 90 | 747,000 |
2011/03/15 | 95 | 95 | 75 | 85 | 751,000 |
2011/03/14 | 97 | 101 | 91 | 98 | 897,000 |
2011/03/11 | 108 | 108 | 107 | 107 | 588,000 |
2011/03/10 | 111 | 114 | 109 | 109 | 1,143,000 |
2011/03/09 | 110 | 112 | 110 | 111 | 358,000 |
2011/03/08 | 110 | 113 | 108 | 109 | 936,000 |
2011/03/07 | 110 | 110 | 109 | 109 | 232,000 |
2011/03/04 | 111 | 111 | 109 | 110 | 355,000 |
2011/03/03 | 110 | 111 | 109 | 109 | 266,000 |
2011/03/02 | 111 | 112 | 110 | 110 | 439,000 |
2011/03/01 | 113 | 114 | 112 | 112 | 685,000 |
2011/02/28 | 109 | 114 | 108 | 114 | 853,000 |
2011/02/25 | 106 | 110 | 105 | 108 | 1,068,000 |
2011/02/24 | 112 | 113 | 105 | 105 | 1,910,000 |
2011/02/23 | 112 | 114 | 111 | 114 | 1,546,000 |
2011/02/22 | 113 | 116 | 112 | 113 | 2,729,000 |
2011/02/21 | 113 | 113 | 112 | 113 | 545,000 |
2011/02/18 | 111 | 113 | 110 | 113 | 1,097,000 |
2011/02/17 | 110 | 111 | 109 | 111 | 1,028,000 |
2011/02/16 | 107 | 111 | 107 | 110 | 1,524,000 |
2011/02/15 | 109 | 109 | 107 | 107 | 658,000 |
2011/02/14 | 106 | 110 | 106 | 109 | 1,895,000 |
2011/02/10 | 103 | 105 | 103 | 105 | 257,000 |
2011/02/09 | 105 | 105 | 103 | 104 | 623,000 |
2011/02/08 | 104 | 105 | 103 | 104 | 398,000 |
2011/02/07 | 102 | 106 | 102 | 104 | 2,296,000 |
2011/02/04 | 101 | 102 | 100 | 102 | 470,000 |
2011/02/03 | 100 | 101 | 100 | 101 | 284,000 |
2011/02/02 | 100 | 101 | 100 | 101 | 229,000 |
2011/02/01 | 99 | 100 | 98 | 100 | 204,000 |
2011/01/31 | 99 | 100 | 98 | 99 | 280,000 |
2011/01/28 | 99 | 100 | 98 | 100 | 353,000 |
2011/01/27 | 99 | 100 | 98 | 99 | 253,000 |
2011/01/26 | 99 | 99 | 98 | 98 | 172,000 |
2011/01/25 | 98 | 99 | 98 | 99 | 171,000 |
2011/01/24 | 97 | 98 | 96 | 98 | 220,000 |
2011/01/21 | 100 | 101 | 97 | 97 | 522,000 |
2011/01/20 | 100 | 101 | 100 | 101 | 373,000 |
2011/01/19 | 102 | 102 | 100 | 102 | 507,000 |
2011/01/18 | 99 | 103 | 99 | 102 | 2,839,000 |
2011/01/17 | 97 | 99 | 97 | 99 | 509,000 |
2011/01/14 | 97 | 99 | 97 | 97 | 646,000 |
2011/01/13 | 96 | 98 | 96 | 98 | 605,000 |
2011/01/12 | 97 | 98 | 95 | 95 | 1,036,000 |
2011/01/11 | 94 | 97 | 94 | 97 | 640,000 |
2011/01/07 | 95 | 95 | 94 | 94 | 237,000 |
2011/01/06 | 93 | 95 | 93 | 95 | 234,000 |
2011/01/05 | 93 | 94 | 92 | 93 | 346,000 |
2011/01/04 | 93 | 93 | 92 | 93 | 77,000 |