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 |
---|---|---|---|---|---|
2012/12/28 | 146 | 148 | 145 | 146 | 409,000 |
2012/12/27 | 147 | 148 | 146 | 146 | 553,000 |
2012/12/26 | 147 | 147 | 145 | 146 | 301,000 |
2012/12/25 | 145 | 148 | 145 | 146 | 442,000 |
2012/12/21 | 145 | 147 | 144 | 145 | 470,000 |
2012/12/20 | 145 | 145 | 143 | 145 | 438,000 |
2012/12/19 | 145 | 146 | 143 | 145 | 452,000 |
2012/12/18 | 143 | 146 | 143 | 144 | 507,000 |
2012/12/17 | 144 | 144 | 141 | 142 | 426,000 |
2012/12/14 | 142 | 144 | 141 | 143 | 513,000 |
2012/12/13 | 141 | 143 | 141 | 141 | 268,000 |
2012/12/12 | 144 | 144 | 141 | 141 | 308,000 |
2012/12/11 | 144 | 144 | 142 | 143 | 135,000 |
2012/12/10 | 148 | 148 | 142 | 143 | 507,000 |
2012/12/07 | 144 | 147 | 143 | 146 | 248,000 |
2012/12/06 | 145 | 146 | 142 | 145 | 533,000 |
2012/12/05 | 144 | 145 | 142 | 145 | 332,000 |
2012/12/04 | 143 | 145 | 142 | 144 | 381,000 |
2012/12/03 | 142 | 144 | 141 | 143 | 381,000 |
2012/11/30 | 143 | 143 | 141 | 141 | 559,000 |
2012/11/29 | 140 | 143 | 139 | 142 | 466,000 |
2012/11/28 | 139 | 140 | 138 | 140 | 214,000 |
2012/11/27 | 136 | 140 | 136 | 140 | 713,000 |
2012/11/26 | 141 | 142 | 136 | 136 | 1,156,000 |
2012/11/22 | 143 | 143 | 140 | 140 | 539,000 |
2012/11/21 | 145 | 147 | 141 | 143 | 500,000 |
2012/11/20 | 143 | 145 | 142 | 144 | 212,000 |
2012/11/19 | 140 | 143 | 140 | 142 | 228,000 |
2012/11/16 | 143 | 143 | 140 | 141 | 213,000 |
2012/11/15 | 141 | 143 | 141 | 142 | 114,000 |
2012/11/14 | 143 | 143 | 141 | 142 | 119,000 |
2012/11/13 | 141 | 143 | 138 | 142 | 342,000 |
2012/11/12 | 145 | 145 | 142 | 143 | 87,000 |
2012/11/09 | 141 | 145 | 140 | 143 | 334,000 |
2012/11/08 | 145 | 150 | 140 | 141 | 1,239,000 |
2012/11/07 | 146 | 146 | 144 | 145 | 149,000 |
2012/11/06 | 143 | 146 | 143 | 145 | 180,000 |
2012/11/05 | 147 | 148 | 144 | 145 | 256,000 |
2012/11/02 | 145 | 147 | 144 | 147 | 280,000 |
2012/11/01 | 143 | 145 | 138 | 143 | 419,000 |
2012/10/31 | 142 | 145 | 140 | 144 | 244,000 |
2012/10/30 | 143 | 144 | 141 | 142 | 256,000 |
2012/10/29 | 140 | 145 | 139 | 143 | 860,000 |
2012/10/26 | 136 | 141 | 135 | 141 | 773,000 |
2012/10/25 | 137 | 137 | 135 | 136 | 88,000 |
2012/10/24 | 137 | 137 | 135 | 136 | 122,000 |
2012/10/23 | 134 | 138 | 134 | 138 | 485,000 |
2012/10/22 | 132 | 134 | 131 | 134 | 180,000 |
2012/10/19 | 132 | 133 | 131 | 133 | 348,000 |
2012/10/18 | 135 | 135 | 132 | 132 | 820,000 |
2012/10/17 | 134 | 136 | 134 | 135 | 352,000 |
2012/10/16 | 133 | 135 | 133 | 135 | 154,000 |
2012/10/15 | 134 | 135 | 133 | 134 | 113,000 |
2012/10/12 | 133 | 135 | 133 | 133 | 192,000 |
2012/10/11 | 131 | 133 | 131 | 132 | 195,000 |
2012/10/10 | 134 | 135 | 129 | 131 | 436,000 |
2012/10/09 | 139 | 139 | 135 | 135 | 267,000 |
2012/10/05 | 138 | 140 | 137 | 138 | 166,000 |
2012/10/04 | 138 | 139 | 137 | 139 | 262,000 |
2012/10/03 | 138 | 139 | 136 | 138 | 237,000 |
2012/10/02 | 140 | 140 | 136 | 137 | 250,000 |
2012/10/01 | 143 | 143 | 138 | 140 | 189,000 |
2012/09/28 | 141 | 143 | 141 | 143 | 199,000 |
2012/09/27 | 139 | 142 | 139 | 141 | 192,000 |
2012/09/26 | 137 | 139 | 136 | 139 | 234,000 |
2012/09/25 | 139 | 139 | 137 | 139 | 118,000 |
2012/09/24 | 136 | 138 | 135 | 138 | 333,000 |
2012/09/21 | 138 | 138 | 136 | 138 | 280,000 |
2012/09/20 | 139 | 140 | 136 | 138 | 294,000 |
2012/09/19 | 140 | 141 | 138 | 139 | 207,000 |
2012/09/18 | 140 | 141 | 139 | 140 | 219,000 |
2012/09/14 | 138 | 139 | 138 | 139 | 206,000 |
2012/09/13 | 139 | 140 | 138 | 138 | 117,000 |
2012/09/12 | 137 | 140 | 137 | 140 | 239,000 |
2012/09/11 | 138 | 138 | 136 | 137 | 120,000 |
2012/09/10 | 139 | 139 | 137 | 138 | 100,000 |
2012/09/07 | 143 | 143 | 137 | 138 | 246,000 |
2012/09/06 | 140 | 141 | 138 | 141 | 248,000 |
2012/09/05 | 139 | 143 | 139 | 141 | 325,000 |
2012/09/04 | 145 | 145 | 139 | 139 | 351,000 |
2012/09/03 | 144 | 146 | 144 | 144 | 180,000 |
2012/08/31 | 145 | 148 | 143 | 145 | 741,000 |
2012/08/30 | 148 | 150 | 143 | 143 | 766,000 |
2012/08/29 | 146 | 150 | 146 | 148 | 845,000 |
2012/08/28 | 145 | 148 | 144 | 146 | 681,000 |
2012/08/27 | 144 | 146 | 143 | 144 | 183,000 |
2012/08/24 | 145 | 146 | 144 | 144 | 271,000 |
2012/08/23 | 147 | 147 | 144 | 147 | 448,000 |
2012/08/22 | 143 | 147 | 143 | 147 | 812,000 |
2012/08/21 | 140 | 144 | 140 | 143 | 615,000 |
2012/08/20 | 143 | 143 | 138 | 138 | 530,000 |
2012/08/17 | 143 | 144 | 142 | 143 | 208,000 |
2012/08/16 | 140 | 143 | 140 | 143 | 464,000 |
2012/08/15 | 145 | 147 | 135 | 139 | 1,139,000 |
2012/08/14 | 141 | 144 | 140 | 144 | 378,000 |
2012/08/13 | 142 | 142 | 139 | 140 | 176,000 |
2012/08/10 | 141 | 144 | 141 | 143 | 335,000 |
2012/08/09 | 140 | 144 | 140 | 144 | 368,000 |
2012/08/08 | 141 | 141 | 137 | 139 | 592,000 |
2012/08/07 | 136 | 140 | 136 | 139 | 622,000 |
2012/08/06 | 141 | 143 | 130 | 134 | 1,143,000 |
2012/08/03 | 145 | 145 | 140 | 140 | 339,000 |
2012/08/02 | 142 | 145 | 142 | 144 | 234,000 |
2012/08/01 | 142 | 143 | 141 | 142 | 246,000 |
2012/07/31 | 143 | 146 | 143 | 144 | 362,000 |
2012/07/30 | 147 | 147 | 142 | 143 | 535,000 |
2012/07/27 | 145 | 148 | 144 | 148 | 603,000 |
2012/07/26 | 144 | 146 | 142 | 145 | 893,000 |
2012/07/25 | 138 | 144 | 138 | 142 | 1,308,000 |
2012/07/24 | 135 | 140 | 134 | 138 | 943,000 |
2012/07/23 | 130 | 137 | 130 | 134 | 568,000 |
2012/07/20 | 133 | 135 | 130 | 133 | 475,000 |
2012/07/19 | 135 | 135 | 132 | 134 | 346,000 |
2012/07/18 | 143 | 145 | 133 | 135 | 731,000 |
2012/07/17 | 141 | 143 | 140 | 143 | 282,000 |
2012/07/13 | 139 | 142 | 138 | 140 | 428,000 |
2012/07/12 | 144 | 144 | 140 | 140 | 383,000 |
2012/07/11 | 145 | 145 | 142 | 144 | 270,000 |
2012/07/10 | 147 | 148 | 143 | 145 | 851,000 |
2012/07/09 | 149 | 150 | 148 | 149 | 420,000 |
2012/07/06 | 150 | 154 | 148 | 150 | 1,539,000 |
2012/07/05 | 148 | 152 | 147 | 147 | 1,239,000 |
2012/07/04 | 148 | 150 | 147 | 148 | 763,000 |
2012/07/03 | 147 | 148 | 146 | 148 | 319,000 |
2012/07/02 | 146 | 149 | 144 | 147 | 886,000 |
2012/06/29 | 143 | 145 | 142 | 143 | 436,000 |
2012/06/28 | 145 | 146 | 142 | 143 | 905,000 |
2012/06/27 | 147 | 150 | 142 | 145 | 1,124,000 |
2012/06/26 | 136 | 146 | 135 | 146 | 1,167,000 |
2012/06/25 | 139 | 141 | 137 | 137 | 546,000 |
2012/06/22 | 133 | 138 | 132 | 137 | 438,000 |
2012/06/21 | 131 | 136 | 130 | 135 | 634,000 |
2012/06/20 | 129 | 130 | 128 | 130 | 281,000 |
2012/06/19 | 129 | 130 | 127 | 127 | 236,000 |
2012/06/18 | 130 | 131 | 129 | 130 | 286,000 |
2012/06/15 | 133 | 133 | 127 | 128 | 531,000 |
2012/06/14 | 133 | 134 | 131 | 131 | 353,000 |
2012/06/13 | 130 | 136 | 130 | 135 | 1,015,000 |
2012/06/12 | 125 | 128 | 125 | 128 | 261,000 |
2012/06/11 | 128 | 130 | 126 | 126 | 207,000 |
2012/06/08 | 132 | 132 | 127 | 128 | 276,000 |
2012/06/07 | 132 | 132 | 129 | 130 | 194,000 |
2012/06/06 | 125 | 131 | 125 | 129 | 440,000 |
2012/06/05 | 124 | 126 | 124 | 126 | 323,000 |
2012/06/04 | 124 | 125 | 121 | 122 | 377,000 |
2012/06/01 | 131 | 131 | 127 | 128 | 426,000 |
2012/05/31 | 128 | 130 | 127 | 130 | 376,000 |
2012/05/30 | 131 | 131 | 128 | 128 | 389,000 |
2012/05/29 | 127 | 132 | 126 | 130 | 447,000 |
2012/05/28 | 128 | 129 | 124 | 126 | 891,000 |
2012/05/25 | 123 | 131 | 121 | 129 | 1,158,000 |
2012/05/24 | 121 | 122 | 118 | 120 | 647,000 |
2012/05/23 | 128 | 128 | 121 | 121 | 452,000 |
2012/05/22 | 130 | 130 | 126 | 128 | 440,000 |
2012/05/21 | 123 | 128 | 123 | 127 | 408,000 |
2012/05/18 | 125 | 127 | 122 | 123 | 909,000 |
2012/05/17 | 127 | 131 | 124 | 128 | 889,000 |
2012/05/16 | 129 | 131 | 126 | 128 | 654,000 |
2012/05/15 | 125 | 132 | 122 | 130 | 1,354,000 |
2012/05/14 | 141 | 141 | 125 | 129 | 1,670,000 |
2012/05/11 | 147 | 148 | 141 | 141 | 641,000 |
2012/05/10 | 149 | 150 | 144 | 149 | 494,000 |
2012/05/09 | 154 | 154 | 145 | 148 | 628,000 |
2012/05/08 | 155 | 157 | 154 | 156 | 386,000 |
2012/05/07 | 158 | 159 | 155 | 156 | 566,000 |
2012/05/02 | 157 | 158 | 155 | 158 | 381,000 |
2012/05/01 | 157 | 158 | 154 | 155 | 478,000 |
2012/04/27 | 159 | 159 | 157 | 157 | 419,000 |
2012/04/26 | 158 | 159 | 156 | 158 | 791,000 |
2012/04/25 | 160 | 163 | 158 | 158 | 722,000 |
2012/04/24 | 159 | 162 | 159 | 160 | 550,000 |
2012/04/23 | 161 | 164 | 159 | 161 | 804,000 |
2012/04/20 | 154 | 162 | 154 | 162 | 1,687,000 |
2012/04/19 | 154 | 158 | 153 | 154 | 571,000 |
2012/04/18 | 155 | 160 | 155 | 155 | 1,051,000 |
2012/04/17 | 149 | 155 | 149 | 154 | 1,324,000 |
2012/04/16 | 150 | 150 | 147 | 149 | 411,000 |
2012/04/13 | 150 | 153 | 150 | 151 | 445,000 |
2012/04/12 | 146 | 150 | 145 | 149 | 809,000 |
2012/04/11 | 141 | 145 | 141 | 143 | 606,000 |
2012/04/10 | 143 | 144 | 142 | 142 | 198,000 |
2012/04/09 | 143 | 144 | 141 | 143 | 248,000 |
2012/04/06 | 143 | 146 | 142 | 143 | 653,000 |
2012/04/05 | 145 | 146 | 142 | 145 | 827,000 |
2012/04/04 | 152 | 152 | 146 | 148 | 976,000 |
2012/04/03 | 155 | 156 | 153 | 153 | 445,000 |
2012/04/02 | 156 | 158 | 155 | 155 | 784,000 |
2012/03/30 | 148 | 154 | 147 | 154 | 847,000 |
2012/03/29 | 148 | 149 | 146 | 146 | 431,000 |
2012/03/28 | 150 | 150 | 147 | 148 | 309,000 |
2012/03/27 | 151 | 151 | 149 | 151 | 514,000 |
2012/03/26 | 152 | 152 | 149 | 149 | 341,000 |
2012/03/23 | 151 | 152 | 148 | 152 | 654,000 |
2012/03/22 | 153 | 153 | 151 | 152 | 315,000 |
2012/03/21 | 151 | 155 | 151 | 153 | 954,000 |
2012/03/19 | 152 | 152 | 151 | 151 | 223,000 |
2012/03/16 | 154 | 154 | 151 | 153 | 394,000 |
2012/03/15 | 152 | 155 | 152 | 154 | 792,000 |
2012/03/14 | 154 | 155 | 152 | 152 | 837,000 |
2012/03/13 | 153 | 155 | 151 | 152 | 929,000 |
2012/03/12 | 148 | 156 | 148 | 153 | 2,252,000 |
2012/03/09 | 149 | 150 | 147 | 147 | 1,061,000 |
2012/03/08 | 148 | 150 | 146 | 148 | 2,005,000 |
2012/03/07 | 137 | 146 | 136 | 145 | 3,687,000 |
2012/03/06 | 135 | 139 | 133 | 138 | 1,215,000 |
2012/03/05 | 134 | 136 | 134 | 135 | 650,000 |
2012/03/02 | 133 | 133 | 132 | 132 | 282,000 |
2012/03/01 | 134 | 134 | 131 | 133 | 377,000 |
2012/02/29 | 134 | 135 | 132 | 134 | 686,000 |
2012/02/28 | 135 | 136 | 134 | 135 | 426,000 |
2012/02/27 | 138 | 138 | 135 | 136 | 516,000 |
2012/02/24 | 138 | 138 | 136 | 137 | 469,000 |
2012/02/23 | 138 | 138 | 137 | 138 | 282,000 |
2012/02/22 | 137 | 139 | 136 | 139 | 832,000 |
2012/02/21 | 133 | 138 | 133 | 137 | 815,000 |
2012/02/20 | 133 | 134 | 132 | 132 | 373,000 |
2012/02/17 | 132 | 133 | 131 | 131 | 229,000 |
2012/02/16 | 131 | 133 | 131 | 131 | 298,000 |
2012/02/15 | 134 | 134 | 131 | 132 | 621,000 |
2012/02/14 | 133 | 134 | 130 | 132 | 591,000 |
2012/02/13 | 132 | 133 | 132 | 133 | 320,000 |
2012/02/10 | 135 | 135 | 132 | 132 | 601,000 |
2012/02/09 | 135 | 136 | 134 | 134 | 445,000 |
2012/02/08 | 135 | 139 | 135 | 137 | 1,119,000 |
2012/02/07 | 136 | 137 | 135 | 136 | 767,000 |
2012/02/06 | 135 | 137 | 132 | 136 | 1,075,000 |
2012/02/03 | 139 | 139 | 135 | 135 | 834,000 |
2012/02/02 | 138 | 139 | 135 | 135 | 555,000 |
2012/02/01 | 141 | 143 | 138 | 139 | 2,025,000 |
2012/01/31 | 135 | 139 | 135 | 138 | 2,140,000 |
2012/01/30 | 132 | 134 | 132 | 134 | 239,000 |
2012/01/27 | 133 | 134 | 132 | 133 | 331,000 |
2012/01/26 | 133 | 133 | 131 | 132 | 201,000 |
2012/01/25 | 133 | 134 | 132 | 134 | 445,000 |
2012/01/24 | 135 | 135 | 133 | 134 | 183,000 |
2012/01/23 | 136 | 136 | 134 | 135 | 454,000 |
2012/01/20 | 132 | 136 | 131 | 136 | 1,115,000 |
2012/01/19 | 132 | 133 | 130 | 131 | 513,000 |
2012/01/18 | 132 | 133 | 131 | 131 | 356,000 |
2012/01/17 | 130 | 132 | 129 | 131 | 451,000 |
2012/01/16 | 134 | 134 | 130 | 131 | 489,000 |
2012/01/13 | 136 | 137 | 133 | 134 | 799,000 |
2012/01/12 | 130 | 135 | 130 | 135 | 1,697,000 |
2012/01/11 | 131 | 132 | 127 | 130 | 970,000 |
2012/01/10 | 132 | 134 | 131 | 132 | 999,000 |
2012/01/06 | 130 | 132 | 129 | 131 | 1,062,000 |
2012/01/05 | 129 | 133 | 129 | 129 | 1,404,000 |
2012/01/04 | 127 | 128 | 126 | 127 | 377,000 |