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 |
---|---|---|---|---|---|
2014/12/30 | 275 | 276 | 272 | 272 | 419,000 |
2014/12/29 | 276 | 279 | 273 | 277 | 727,000 |
2014/12/26 | 278 | 278 | 271 | 276 | 634,000 |
2014/12/25 | 274 | 276 | 272 | 276 | 543,000 |
2014/12/24 | 273 | 277 | 271 | 275 | 1,254,000 |
2014/12/22 | 270 | 273 | 270 | 271 | 677,000 |
2014/12/19 | 268 | 270 | 267 | 268 | 603,000 |
2014/12/18 | 269 | 271 | 267 | 268 | 456,000 |
2014/12/17 | 266 | 270 | 265 | 265 | 569,000 |
2014/12/16 | 269 | 270 | 266 | 267 | 551,000 |
2014/12/15 | 271 | 271 | 268 | 269 | 400,000 |
2014/12/12 | 269 | 274 | 269 | 270 | 788,000 |
2014/12/11 | 267 | 270 | 267 | 270 | 386,000 |
2014/12/10 | 271 | 272 | 266 | 267 | 536,000 |
2014/12/09 | 273 | 274 | 270 | 271 | 470,000 |
2014/12/08 | 269 | 273 | 268 | 272 | 631,000 |
2014/12/05 | 266 | 268 | 264 | 268 | 465,000 |
2014/12/04 | 267 | 267 | 264 | 265 | 586,000 |
2014/12/03 | 268 | 269 | 266 | 267 | 727,000 |
2014/12/02 | 261 | 266 | 260 | 265 | 831,000 |
2014/12/01 | 258 | 261 | 256 | 261 | 560,000 |
2014/11/28 | 258 | 259 | 256 | 256 | 425,000 |
2014/11/27 | 256 | 261 | 256 | 257 | 929,000 |
2014/11/26 | 257 | 257 | 253 | 255 | 565,000 |
2014/11/25 | 259 | 259 | 254 | 258 | 636,000 |
2014/11/21 | 260 | 260 | 256 | 257 | 471,000 |
2014/11/20 | 260 | 260 | 256 | 259 | 466,000 |
2014/11/19 | 255 | 260 | 255 | 257 | 577,000 |
2014/11/18 | 251 | 254 | 250 | 254 | 390,000 |
2014/11/17 | 255 | 256 | 248 | 249 | 809,000 |
2014/11/14 | 257 | 257 | 252 | 254 | 565,000 |
2014/11/13 | 252 | 255 | 251 | 253 | 540,000 |
2014/11/12 | 255 | 258 | 253 | 253 | 618,000 |
2014/11/11 | 254 | 256 | 252 | 254 | 664,000 |
2014/11/10 | 252 | 254 | 251 | 254 | 641,000 |
2014/11/07 | 257 | 259 | 250 | 252 | 1,480,000 |
2014/11/06 | 260 | 261 | 255 | 256 | 1,472,000 |
2014/11/05 | 256 | 267 | 256 | 265 | 1,387,000 |
2014/11/04 | 268 | 268 | 254 | 255 | 2,536,000 |
2014/10/31 | 272 | 277 | 259 | 263 | 2,879,000 |
2014/10/30 | 268 | 268 | 262 | 264 | 766,000 |
2014/10/29 | 263 | 269 | 262 | 268 | 653,000 |
2014/10/28 | 260 | 262 | 259 | 260 | 660,000 |
2014/10/27 | 259 | 262 | 257 | 262 | 923,000 |
2014/10/24 | 263 | 263 | 258 | 259 | 869,000 |
2014/10/23 | 262 | 264 | 260 | 261 | 592,000 |
2014/10/22 | 262 | 265 | 261 | 264 | 722,000 |
2014/10/21 | 264 | 264 | 258 | 260 | 902,000 |
2014/10/20 | 259 | 262 | 257 | 262 | 630,000 |
2014/10/17 | 260 | 261 | 253 | 253 | 616,000 |
2014/10/16 | 257 | 259 | 254 | 256 | 877,000 |
2014/10/15 | 263 | 264 | 260 | 262 | 571,000 |
2014/10/14 | 255 | 261 | 253 | 259 | 993,000 |
2014/10/10 | 255 | 261 | 253 | 261 | 828,000 |
2014/10/09 | 265 | 266 | 260 | 261 | 868,000 |
2014/10/08 | 263 | 269 | 263 | 265 | 824,000 |
2014/10/07 | 270 | 271 | 265 | 265 | 1,112,000 |
2014/10/06 | 270 | 271 | 268 | 270 | 531,000 |
2014/10/03 | 264 | 268 | 259 | 267 | 678,000 |
2014/10/02 | 266 | 271 | 264 | 264 | 1,412,000 |
2014/10/01 | 271 | 275 | 269 | 270 | 1,071,000 |
2014/09/30 | 274 | 276 | 270 | 273 | 1,068,000 |
2014/09/29 | 276 | 277 | 273 | 274 | 892,000 |
2014/09/26 | 275 | 281 | 273 | 278 | 1,882,000 |
2014/09/25 | 287 | 289 | 281 | 283 | 3,049,000 |
2014/09/24 | 287 | 293 | 286 | 289 | 2,648,000 |
2014/09/22 | 286 | 287 | 284 | 286 | 779,000 |
2014/09/19 | 290 | 290 | 281 | 282 | 1,145,000 |
2014/09/18 | 288 | 291 | 286 | 287 | 917,000 |
2014/09/17 | 284 | 288 | 282 | 284 | 979,000 |
2014/09/16 | 276 | 286 | 276 | 284 | 1,180,000 |
2014/09/12 | 275 | 275 | 272 | 275 | 1,099,000 |
2014/09/11 | 278 | 279 | 275 | 277 | 604,000 |
2014/09/10 | 276 | 278 | 275 | 277 | 247,000 |
2014/09/09 | 274 | 278 | 273 | 276 | 653,000 |
2014/09/08 | 278 | 280 | 274 | 277 | 753,000 |
2014/09/05 | 280 | 281 | 276 | 277 | 878,000 |
2014/09/04 | 281 | 282 | 279 | 280 | 763,000 |
2014/09/03 | 278 | 281 | 276 | 279 | 1,044,000 |
2014/09/02 | 286 | 286 | 276 | 277 | 1,207,000 |
2014/09/01 | 285 | 286 | 281 | 285 | 1,023,000 |
2014/08/29 | 288 | 293 | 286 | 286 | 699,000 |
2014/08/28 | 296 | 296 | 288 | 290 | 1,132,000 |
2014/08/27 | 296 | 299 | 296 | 296 | 560,000 |
2014/08/26 | 299 | 300 | 297 | 297 | 663,000 |
2014/08/25 | 300 | 300 | 297 | 298 | 399,000 |
2014/08/22 | 299 | 299 | 295 | 297 | 354,000 |
2014/08/21 | 296 | 305 | 296 | 299 | 1,522,000 |
2014/08/20 | 299 | 299 | 296 | 297 | 305,000 |
2014/08/19 | 298 | 300 | 296 | 300 | 593,000 |
2014/08/18 | 298 | 301 | 296 | 299 | 474,000 |
2014/08/15 | 300 | 301 | 292 | 296 | 1,105,000 |
2014/08/14 | 297 | 302 | 295 | 301 | 1,201,000 |
2014/08/13 | 290 | 299 | 289 | 297 | 2,100,000 |
2014/08/12 | 281 | 290 | 281 | 288 | 1,321,000 |
2014/08/11 | 277 | 280 | 276 | 280 | 706,000 |
2014/08/08 | 276 | 280 | 272 | 274 | 1,118,000 |
2014/08/07 | 270 | 279 | 270 | 279 | 1,269,000 |
2014/08/06 | 267 | 275 | 264 | 271 | 1,041,000 |
2014/08/05 | 269 | 270 | 256 | 266 | 1,629,000 |
2014/08/04 | 270 | 273 | 265 | 268 | 724,000 |
2014/08/01 | 260 | 273 | 258 | 269 | 1,077,000 |
2014/07/31 | 276 | 277 | 267 | 269 | 1,091,000 |
2014/07/30 | 277 | 279 | 275 | 276 | 589,000 |
2014/07/29 | 281 | 281 | 277 | 279 | 600,000 |
2014/07/28 | 278 | 281 | 278 | 281 | 413,000 |
2014/07/25 | 277 | 278 | 276 | 278 | 472,000 |
2014/07/24 | 273 | 276 | 272 | 275 | 481,000 |
2014/07/23 | 273 | 275 | 272 | 273 | 333,000 |
2014/07/22 | 271 | 273 | 269 | 273 | 504,000 |
2014/07/18 | 269 | 269 | 267 | 268 | 207,000 |
2014/07/17 | 271 | 271 | 266 | 271 | 465,000 |
2014/07/16 | 271 | 272 | 269 | 269 | 324,000 |
2014/07/15 | 271 | 272 | 270 | 272 | 383,000 |
2014/07/14 | 269 | 269 | 264 | 267 | 442,000 |
2014/07/11 | 265 | 268 | 264 | 268 | 457,000 |
2014/07/10 | 271 | 271 | 267 | 268 | 613,000 |
2014/07/09 | 272 | 273 | 269 | 271 | 816,000 |
2014/07/08 | 270 | 274 | 264 | 272 | 1,552,000 |
2014/07/07 | 266 | 270 | 266 | 269 | 846,000 |
2014/07/04 | 262 | 266 | 261 | 265 | 1,101,000 |
2014/07/03 | 263 | 268 | 259 | 260 | 1,380,000 |
2014/07/02 | 259 | 262 | 258 | 262 | 859,000 |
2014/07/01 | 256 | 258 | 255 | 256 | 883,000 |
2014/06/30 | 252 | 257 | 251 | 257 | 1,358,000 |
2014/06/27 | 249 | 251 | 248 | 250 | 996,000 |
2014/06/26 | 250 | 250 | 248 | 248 | 440,000 |
2014/06/25 | 250 | 250 | 248 | 248 | 625,000 |
2014/06/24 | 251 | 251 | 247 | 250 | 730,000 |
2014/06/23 | 250 | 252 | 247 | 249 | 1,293,000 |
2014/06/20 | 247 | 250 | 245 | 248 | 1,694,000 |
2014/06/19 | 240 | 244 | 240 | 243 | 930,000 |
2014/06/18 | 239 | 241 | 237 | 238 | 741,000 |
2014/06/17 | 237 | 239 | 236 | 238 | 381,000 |
2014/06/16 | 238 | 243 | 233 | 235 | 1,180,000 |
2014/06/13 | 236 | 241 | 236 | 238 | 880,000 |
2014/06/12 | 238 | 240 | 236 | 236 | 1,076,000 |
2014/06/11 | 235 | 239 | 235 | 238 | 618,000 |
2014/06/10 | 235 | 237 | 234 | 234 | 606,000 |
2014/06/09 | 234 | 237 | 233 | 234 | 629,000 |
2014/06/06 | 232 | 234 | 232 | 233 | 447,000 |
2014/06/05 | 236 | 236 | 232 | 233 | 643,000 |
2014/06/04 | 238 | 239 | 236 | 236 | 1,187,000 |
2014/06/03 | 237 | 240 | 235 | 239 | 1,308,000 |
2014/06/02 | 236 | 238 | 235 | 238 | 776,000 |
2014/05/30 | 237 | 237 | 232 | 234 | 941,000 |
2014/05/29 | 232 | 236 | 231 | 235 | 1,162,000 |
2014/05/28 | 227 | 234 | 227 | 232 | 1,381,000 |
2014/05/27 | 225 | 229 | 221 | 226 | 1,516,000 |
2014/05/26 | 220 | 227 | 220 | 225 | 957,000 |
2014/05/23 | 217 | 219 | 217 | 219 | 429,000 |
2014/05/22 | 212 | 218 | 211 | 215 | 778,000 |
2014/05/21 | 215 | 216 | 212 | 213 | 803,000 |
2014/05/20 | 218 | 220 | 216 | 217 | 622,000 |
2014/05/19 | 217 | 220 | 216 | 218 | 669,000 |
2014/05/16 | 220 | 221 | 217 | 217 | 735,000 |
2014/05/15 | 214 | 222 | 214 | 222 | 940,000 |
2014/05/14 | 215 | 217 | 212 | 215 | 1,511,000 |
2014/05/13 | 222 | 223 | 216 | 216 | 2,664,000 |
2014/05/12 | 237 | 240 | 219 | 224 | 5,590,000 |
2014/05/09 | 232 | 236 | 228 | 233 | 1,893,000 |
2014/05/08 | 230 | 234 | 229 | 232 | 1,688,000 |
2014/05/07 | 227 | 233 | 226 | 228 | 2,294,000 |
2014/05/02 | 228 | 230 | 226 | 228 | 1,477,000 |
2014/05/01 | 226 | 228 | 225 | 228 | 906,000 |
2014/04/30 | 225 | 228 | 223 | 225 | 720,000 |
2014/04/28 | 221 | 228 | 220 | 227 | 860,000 |
2014/04/25 | 224 | 226 | 221 | 224 | 965,000 |
2014/04/24 | 228 | 232 | 224 | 227 | 3,152,000 |
2014/04/23 | 224 | 225 | 220 | 224 | 754,000 |
2014/04/22 | 224 | 226 | 222 | 223 | 734,000 |
2014/04/21 | 228 | 229 | 224 | 224 | 954,000 |
2014/04/18 | 228 | 228 | 223 | 228 | 881,000 |
2014/04/17 | 226 | 229 | 225 | 226 | 1,305,000 |
2014/04/16 | 221 | 227 | 219 | 226 | 1,100,000 |
2014/04/15 | 223 | 223 | 214 | 218 | 2,026,000 |
2014/04/14 | 226 | 227 | 219 | 222 | 1,308,000 |
2014/04/11 | 228 | 231 | 219 | 225 | 4,263,000 |
2014/04/10 | 218 | 232 | 217 | 230 | 4,284,000 |
2014/04/09 | 218 | 219 | 214 | 216 | 2,062,000 |
2014/04/08 | 210 | 219 | 210 | 217 | 1,991,000 |
2014/04/07 | 213 | 213 | 209 | 210 | 198,000 |
2014/04/04 | 209 | 214 | 209 | 213 | 319,000 |
2014/04/03 | 212 | 212 | 208 | 210 | 327,000 |
2014/04/02 | 214 | 214 | 210 | 212 | 566,000 |
2014/04/01 | 215 | 215 | 211 | 213 | 573,000 |
2014/03/31 | 215 | 215 | 212 | 215 | 624,000 |
2014/03/28 | 209 | 213 | 207 | 213 | 1,158,000 |
2014/03/27 | 204 | 212 | 201 | 210 | 867,000 |
2014/03/26 | 208 | 211 | 205 | 205 | 1,218,000 |
2014/03/25 | 205 | 210 | 204 | 209 | 787,000 |
2014/03/24 | 207 | 210 | 205 | 206 | 1,011,000 |
2014/03/20 | 207 | 209 | 205 | 205 | 1,059,000 |
2014/03/19 | 206 | 209 | 205 | 209 | 1,328,000 |
2014/03/18 | 201 | 207 | 199 | 203 | 1,415,000 |
2014/03/17 | 195 | 200 | 194 | 197 | 853,000 |
2014/03/14 | 196 | 200 | 195 | 196 | 838,000 |
2014/03/13 | 197 | 200 | 196 | 198 | 496,000 |
2014/03/12 | 198 | 199 | 196 | 197 | 392,000 |
2014/03/11 | 200 | 202 | 199 | 201 | 592,000 |
2014/03/10 | 199 | 201 | 197 | 200 | 466,000 |
2014/03/07 | 198 | 201 | 197 | 199 | 811,000 |
2014/03/06 | 196 | 197 | 194 | 197 | 293,000 |
2014/03/05 | 201 | 202 | 195 | 197 | 1,879,000 |
2014/03/04 | 199 | 205 | 198 | 201 | 1,902,000 |
2014/03/03 | 195 | 198 | 193 | 196 | 538,000 |
2014/02/28 | 195 | 198 | 192 | 195 | 805,000 |
2014/02/27 | 190 | 197 | 189 | 195 | 950,000 |
2014/02/26 | 190 | 191 | 189 | 189 | 451,000 |
2014/02/25 | 192 | 193 | 190 | 192 | 380,000 |
2014/02/24 | 188 | 192 | 188 | 191 | 266,000 |
2014/02/21 | 187 | 190 | 187 | 188 | 670,000 |
2014/02/20 | 190 | 190 | 185 | 188 | 502,000 |
2014/02/19 | 192 | 193 | 190 | 191 | 136,000 |
2014/02/18 | 188 | 193 | 187 | 191 | 461,000 |
2014/02/17 | 188 | 190 | 187 | 188 | 381,000 |
2014/02/14 | 191 | 193 | 186 | 189 | 472,000 |
2014/02/13 | 194 | 194 | 189 | 191 | 542,000 |
2014/02/12 | 192 | 195 | 192 | 193 | 496,000 |
2014/02/10 | 188 | 191 | 188 | 189 | 481,000 |
2014/02/07 | 181 | 185 | 181 | 185 | 485,000 |
2014/02/06 | 180 | 181 | 178 | 178 | 781,000 |
2014/02/05 | 181 | 182 | 177 | 180 | 1,175,000 |
2014/02/04 | 183 | 186 | 180 | 180 | 1,424,000 |
2014/02/03 | 186 | 192 | 184 | 190 | 1,567,000 |
2014/01/31 | 191 | 193 | 185 | 187 | 1,063,000 |
2014/01/30 | 193 | 193 | 189 | 191 | 789,000 |
2014/01/29 | 194 | 197 | 194 | 196 | 335,000 |
2014/01/28 | 192 | 196 | 192 | 192 | 431,000 |
2014/01/27 | 191 | 195 | 191 | 192 | 655,000 |
2014/01/24 | 196 | 198 | 194 | 196 | 519,000 |
2014/01/23 | 200 | 201 | 197 | 197 | 469,000 |
2014/01/22 | 201 | 202 | 199 | 201 | 384,000 |
2014/01/21 | 198 | 201 | 197 | 201 | 693,000 |
2014/01/20 | 194 | 198 | 194 | 197 | 359,000 |
2014/01/17 | 194 | 195 | 193 | 193 | 491,000 |
2014/01/16 | 194 | 196 | 193 | 195 | 456,000 |
2014/01/15 | 195 | 195 | 193 | 193 | 244,000 |
2014/01/14 | 195 | 195 | 193 | 193 | 380,000 |
2014/01/10 | 198 | 199 | 195 | 196 | 363,000 |
2014/01/09 | 197 | 199 | 196 | 198 | 343,000 |
2014/01/08 | 193 | 196 | 193 | 196 | 369,000 |
2014/01/07 | 192 | 193 | 191 | 192 | 272,000 |
2014/01/06 | 195 | 195 | 192 | 192 | 514,000 |