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 |
|---|---|---|---|---|---|
| 2015/12/30 | 326 | 327 | 322 | 326 | 387,000 |
| 2015/12/29 | 324 | 326 | 319 | 326 | 428,000 |
| 2015/12/28 | 319 | 323 | 316 | 321 | 318,000 |
| 2015/12/25 | 323 | 323 | 318 | 319 | 451,000 |
| 2015/12/24 | 325 | 325 | 321 | 323 | 568,000 |
| 2015/12/22 | 321 | 325 | 320 | 323 | 1,109,000 |
| 2015/12/21 | 321 | 323 | 315 | 321 | 1,154,000 |
| 2015/12/18 | 330 | 335 | 324 | 324 | 1,044,000 |
| 2015/12/17 | 327 | 335 | 327 | 333 | 627,000 |
| 2015/12/16 | 325 | 325 | 321 | 325 | 321,000 |
| 2015/12/15 | 325 | 329 | 320 | 320 | 435,000 |
| 2015/12/14 | 324 | 330 | 323 | 327 | 454,000 |
| 2015/12/11 | 325 | 332 | 325 | 329 | 702,000 |
| 2015/12/10 | 327 | 330 | 324 | 328 | 955,000 |
| 2015/12/09 | 328 | 328 | 321 | 323 | 836,000 |
| 2015/12/08 | 326 | 329 | 325 | 327 | 240,000 |
| 2015/12/07 | 326 | 327 | 324 | 324 | 384,000 |
| 2015/12/04 | 325 | 327 | 322 | 322 | 690,000 |
| 2015/12/03 | 330 | 331 | 328 | 329 | 687,000 |
| 2015/12/02 | 332 | 334 | 330 | 332 | 730,000 |
| 2015/12/01 | 330 | 337 | 330 | 332 | 628,000 |
| 2015/11/30 | 335 | 335 | 322 | 329 | 1,472,000 |
| 2015/11/27 | 341 | 341 | 336 | 336 | 663,000 |
| 2015/11/26 | 341 | 344 | 338 | 342 | 489,000 |
| 2015/11/25 | 342 | 344 | 339 | 341 | 576,000 |
| 2015/11/24 | 346 | 346 | 342 | 343 | 437,000 |
| 2015/11/20 | 349 | 349 | 343 | 344 | 691,000 |
| 2015/11/19 | 349 | 350 | 347 | 349 | 500,000 |
| 2015/11/18 | 345 | 349 | 345 | 347 | 714,000 |
| 2015/11/17 | 346 | 347 | 342 | 344 | 716,000 |
| 2015/11/16 | 340 | 345 | 338 | 342 | 1,118,000 |
| 2015/11/13 | 350 | 351 | 343 | 346 | 1,447,000 |
| 2015/11/12 | 360 | 361 | 354 | 354 | 892,000 |
| 2015/11/11 | 356 | 363 | 354 | 360 | 1,051,000 |
| 2015/11/10 | 352 | 357 | 351 | 355 | 731,000 |
| 2015/11/09 | 354 | 357 | 352 | 356 | 671,000 |
| 2015/11/06 | 344 | 355 | 344 | 354 | 1,149,000 |
| 2015/11/05 | 338 | 345 | 337 | 343 | 1,334,000 |
| 2015/11/04 | 336 | 339 | 331 | 336 | 1,036,000 |
| 2015/11/02 | 339 | 341 | 328 | 332 | 1,986,000 |
| 2015/10/30 | 342 | 343 | 338 | 339 | 1,030,000 |
| 2015/10/29 | 340 | 342 | 337 | 340 | 904,000 |
| 2015/10/28 | 335 | 341 | 333 | 338 | 1,324,000 |
| 2015/10/27 | 336 | 339 | 332 | 336 | 1,179,000 |
| 2015/10/26 | 341 | 342 | 338 | 341 | 536,000 |
| 2015/10/23 | 340 | 340 | 336 | 340 | 634,000 |
| 2015/10/22 | 331 | 337 | 329 | 335 | 644,000 |
| 2015/10/21 | 328 | 332 | 324 | 331 | 675,000 |
| 2015/10/20 | 333 | 334 | 321 | 329 | 1,320,000 |
| 2015/10/19 | 334 | 335 | 330 | 332 | 770,000 |
| 2015/10/16 | 333 | 335 | 330 | 331 | 871,000 |
| 2015/10/15 | 333 | 334 | 328 | 334 | 878,000 |
| 2015/10/14 | 336 | 336 | 330 | 332 | 907,000 |
| 2015/10/13 | 340 | 342 | 336 | 339 | 873,000 |
| 2015/10/09 | 337 | 338 | 328 | 338 | 1,541,000 |
| 2015/10/08 | 340 | 341 | 332 | 336 | 1,618,000 |
| 2015/10/07 | 346 | 347 | 337 | 341 | 2,108,000 |
| 2015/10/06 | 357 | 360 | 349 | 354 | 3,105,000 |
| 2015/10/05 | 340 | 348 | 335 | 346 | 2,297,000 |
| 2015/10/02 | 320 | 327 | 318 | 326 | 1,264,000 |
| 2015/10/01 | 321 | 322 | 316 | 320 | 997,000 |
| 2015/09/30 | 309 | 322 | 309 | 319 | 1,173,000 |
| 2015/09/29 | 316 | 317 | 305 | 307 | 1,635,000 |
| 2015/09/28 | 319 | 322 | 317 | 320 | 1,255,000 |
| 2015/09/25 | 316 | 322 | 315 | 321 | 3,972,000 |
| 2015/09/24 | 317 | 322 | 316 | 316 | 1,740,000 |
| 2015/09/18 | 324 | 325 | 320 | 320 | 1,075,000 |
| 2015/09/17 | 322 | 328 | 319 | 326 | 1,026,000 |
| 2015/09/16 | 321 | 321 | 316 | 318 | 1,032,000 |
| 2015/09/15 | 325 | 325 | 316 | 319 | 1,432,000 |
| 2015/09/14 | 327 | 328 | 318 | 318 | 828,000 |
| 2015/09/11 | 316 | 326 | 316 | 322 | 1,005,000 |
| 2015/09/10 | 321 | 322 | 314 | 320 | 1,681,000 |
| 2015/09/09 | 322 | 327 | 315 | 327 | 1,251,000 |
| 2015/09/08 | 320 | 320 | 314 | 315 | 981,000 |
| 2015/09/07 | 317 | 321 | 316 | 319 | 796,000 |
| 2015/09/04 | 332 | 333 | 320 | 322 | 1,280,000 |
| 2015/09/03 | 338 | 340 | 331 | 331 | 861,000 |
| 2015/09/02 | 331 | 343 | 327 | 335 | 966,000 |
| 2015/09/01 | 345 | 345 | 337 | 337 | 1,284,000 |
| 2015/08/31 | 352 | 353 | 343 | 345 | 1,251,000 |
| 2015/08/28 | 354 | 355 | 346 | 350 | 1,559,000 |
| 2015/08/27 | 343 | 352 | 342 | 344 | 1,167,000 |
| 2015/08/26 | 339 | 343 | 335 | 335 | 1,101,000 |
| 2015/08/25 | 322 | 354 | 317 | 331 | 1,749,000 |
| 2015/08/24 | 350 | 354 | 340 | 341 | 1,489,000 |
| 2015/08/21 | 366 | 366 | 358 | 360 | 1,545,000 |
| 2015/08/20 | 377 | 381 | 370 | 371 | 744,000 |
| 2015/08/19 | 382 | 382 | 375 | 377 | 1,074,000 |
| 2015/08/18 | 389 | 390 | 382 | 385 | 694,000 |
| 2015/08/17 | 382 | 389 | 377 | 388 | 1,181,000 |
| 2015/08/14 | 371 | 381 | 369 | 376 | 913,000 |
| 2015/08/13 | 370 | 375 | 366 | 372 | 1,124,000 |
| 2015/08/12 | 387 | 387 | 370 | 372 | 1,646,000 |
| 2015/08/11 | 391 | 392 | 382 | 385 | 973,000 |
| 2015/08/10 | 383 | 390 | 381 | 388 | 978,000 |
| 2015/08/07 | 388 | 388 | 381 | 383 | 1,395,000 |
| 2015/08/06 | 392 | 397 | 388 | 389 | 887,000 |
| 2015/08/05 | 388 | 397 | 384 | 394 | 1,752,000 |
| 2015/08/04 | 395 | 405 | 379 | 396 | 3,074,000 |
| 2015/08/03 | 407 | 420 | 387 | 392 | 3,403,000 |
| 2015/07/31 | 420 | 428 | 406 | 407 | 2,804,000 |
| 2015/07/30 | 409 | 420 | 409 | 420 | 2,499,000 |
| 2015/07/29 | 405 | 409 | 401 | 404 | 1,245,000 |
| 2015/07/28 | 393 | 403 | 390 | 401 | 898,000 |
| 2015/07/27 | 404 | 410 | 396 | 400 | 1,123,000 |
| 2015/07/24 | 405 | 411 | 402 | 404 | 2,092,000 |
| 2015/07/23 | 390 | 403 | 387 | 401 | 1,759,000 |
| 2015/07/22 | 391 | 392 | 385 | 386 | 1,100,000 |
| 2015/07/21 | 398 | 399 | 392 | 393 | 792,000 |
| 2015/07/17 | 393 | 398 | 392 | 394 | 1,473,000 |
| 2015/07/16 | 392 | 402 | 389 | 393 | 2,608,000 |
| 2015/07/15 | 376 | 390 | 373 | 389 | 2,351,000 |
| 2015/07/14 | 370 | 377 | 370 | 373 | 1,162,000 |
| 2015/07/13 | 364 | 369 | 361 | 367 | 801,000 |
| 2015/07/10 | 358 | 364 | 356 | 359 | 996,000 |
| 2015/07/09 | 351 | 362 | 345 | 361 | 1,416,000 |
| 2015/07/08 | 371 | 372 | 359 | 362 | 1,487,000 |
| 2015/07/07 | 366 | 374 | 365 | 372 | 778,000 |
| 2015/07/06 | 369 | 371 | 363 | 364 | 985,000 |
| 2015/07/03 | 370 | 373 | 367 | 371 | 1,232,000 |
| 2015/07/02 | 382 | 384 | 367 | 370 | 2,152,000 |
| 2015/07/01 | 377 | 382 | 375 | 376 | 1,712,000 |
| 2015/06/30 | 372 | 377 | 371 | 375 | 1,019,000 |
| 2015/06/29 | 374 | 377 | 369 | 373 | 1,235,000 |
| 2015/06/26 | 377 | 387 | 377 | 382 | 1,322,000 |
| 2015/06/25 | 379 | 382 | 376 | 379 | 1,007,000 |
| 2015/06/24 | 378 | 382 | 375 | 376 | 1,531,000 |
| 2015/06/23 | 381 | 384 | 370 | 383 | 2,141,000 |
| 2015/06/22 | 380 | 386 | 379 | 384 | 2,740,000 |
| 2015/06/19 | 358 | 375 | 357 | 371 | 3,988,000 |
| 2015/06/18 | 357 | 359 | 353 | 358 | 1,533,000 |
| 2015/06/17 | 358 | 359 | 356 | 357 | 1,132,000 |
| 2015/06/16 | 358 | 360 | 352 | 356 | 2,757,000 |
| 2015/06/15 | 359 | 359 | 354 | 357 | 1,046,000 |
| 2015/06/12 | 358 | 360 | 356 | 358 | 2,335,000 |
| 2015/06/11 | 358 | 359 | 352 | 356 | 1,912,000 |
| 2015/06/10 | 353 | 358 | 351 | 357 | 3,797,000 |
| 2015/06/09 | 349 | 353 | 343 | 351 | 14,261,000 |
| 2015/06/08 | 345 | 346 | 341 | 342 | 1,617,000 |
| 2015/06/05 | 344 | 348 | 344 | 344 | 2,501,000 |
| 2015/06/04 | 345 | 347 | 344 | 345 | 1,323,000 |
| 2015/06/03 | 346 | 347 | 341 | 343 | 2,941,000 |
| 2015/06/02 | 346 | 355 | 344 | 349 | 8,598,000 |
| 2015/06/01 | 345 | 346 | 338 | 343 | 9,309,000 |
| 2015/05/29 | 342 | 348 | 341 | 346 | 3,161,000 |
| 2015/05/28 | 353 | 353 | 343 | 346 | 3,998,000 |
| 2015/05/27 | 355 | 356 | 352 | 352 | 2,066,000 |
| 2015/05/26 | 352 | 360 | 351 | 356 | 4,656,000 |
| 2015/05/25 | 355 | 362 | 354 | 354 | 6,979,000 |
| 2015/05/22 | 376 | 382 | 376 | 378 | 354,000 |
| 2015/05/21 | 385 | 385 | 373 | 377 | 942,000 |
| 2015/05/20 | 386 | 388 | 381 | 385 | 571,000 |
| 2015/05/19 | 384 | 390 | 382 | 386 | 591,000 |
| 2015/05/18 | 386 | 390 | 382 | 385 | 744,000 |
| 2015/05/15 | 388 | 395 | 383 | 384 | 595,000 |
| 2015/05/14 | 393 | 393 | 385 | 387 | 844,000 |
| 2015/05/13 | 396 | 397 | 387 | 393 | 1,496,000 |
| 2015/05/12 | 377 | 412 | 376 | 402 | 3,548,000 |
| 2015/05/11 | 362 | 386 | 357 | 376 | 2,398,000 |
| 2015/05/08 | 351 | 365 | 348 | 363 | 1,059,000 |
| 2015/05/07 | 359 | 365 | 348 | 350 | 978,000 |
| 2015/05/01 | 346 | 358 | 346 | 358 | 1,047,000 |
| 2015/04/30 | 353 | 353 | 341 | 342 | 654,000 |
| 2015/04/28 | 357 | 358 | 352 | 353 | 527,000 |
| 2015/04/27 | 351 | 359 | 350 | 356 | 642,000 |
| 2015/04/24 | 347 | 351 | 346 | 347 | 421,000 |
| 2015/04/23 | 352 | 353 | 346 | 348 | 519,000 |
| 2015/04/22 | 355 | 356 | 351 | 352 | 577,000 |
| 2015/04/21 | 350 | 353 | 347 | 351 | 779,000 |
| 2015/04/20 | 337 | 351 | 337 | 344 | 949,000 |
| 2015/04/17 | 339 | 342 | 337 | 337 | 543,000 |
| 2015/04/16 | 346 | 347 | 338 | 341 | 799,000 |
| 2015/04/15 | 356 | 358 | 348 | 348 | 486,000 |
| 2015/04/14 | 358 | 361 | 355 | 358 | 334,000 |
| 2015/04/13 | 360 | 361 | 354 | 360 | 542,000 |
| 2015/04/10 | 359 | 363 | 355 | 360 | 974,000 |
| 2015/04/09 | 354 | 366 | 354 | 359 | 1,105,000 |
| 2015/04/08 | 359 | 365 | 354 | 355 | 1,085,000 |
| 2015/04/07 | 355 | 372 | 352 | 358 | 1,824,000 |
| 2015/04/06 | 351 | 354 | 346 | 351 | 599,000 |
| 2015/04/03 | 339 | 354 | 339 | 352 | 1,499,000 |
| 2015/04/02 | 333 | 339 | 333 | 336 | 761,000 |
| 2015/04/01 | 336 | 336 | 326 | 330 | 915,000 |
| 2015/03/31 | 332 | 339 | 330 | 335 | 1,066,000 |
| 2015/03/30 | 322 | 330 | 322 | 325 | 752,000 |
| 2015/03/27 | 330 | 334 | 323 | 326 | 918,000 |
| 2015/03/26 | 336 | 343 | 332 | 334 | 742,000 |
| 2015/03/25 | 344 | 347 | 338 | 340 | 590,000 |
| 2015/03/24 | 344 | 344 | 336 | 339 | 850,000 |
| 2015/03/23 | 338 | 345 | 338 | 343 | 696,000 |
| 2015/03/20 | 328 | 335 | 326 | 335 | 1,366,000 |
| 2015/03/19 | 324 | 327 | 319 | 326 | 1,502,000 |
| 2015/03/18 | 320 | 326 | 317 | 323 | 1,301,000 |
| 2015/03/17 | 327 | 327 | 307 | 318 | 2,921,000 |
| 2015/03/16 | 324 | 327 | 321 | 322 | 685,000 |
| 2015/03/13 | 323 | 328 | 321 | 325 | 1,505,000 |
| 2015/03/12 | 322 | 322 | 318 | 320 | 677,000 |
| 2015/03/11 | 312 | 322 | 312 | 320 | 1,151,000 |
| 2015/03/10 | 316 | 323 | 313 | 318 | 1,480,000 |
| 2015/03/09 | 311 | 316 | 309 | 314 | 1,201,000 |
| 2015/03/06 | 308 | 313 | 308 | 312 | 1,060,000 |
| 2015/03/05 | 302 | 309 | 301 | 307 | 1,253,000 |
| 2015/03/04 | 298 | 305 | 297 | 304 | 1,534,000 |
| 2015/03/03 | 296 | 299 | 295 | 298 | 1,184,000 |
| 2015/03/02 | 285 | 298 | 284 | 294 | 2,453,000 |
| 2015/02/27 | 281 | 290 | 281 | 286 | 895,000 |
| 2015/02/26 | 278 | 283 | 278 | 281 | 385,000 |
| 2015/02/25 | 279 | 281 | 278 | 279 | 595,000 |
| 2015/02/24 | 282 | 282 | 277 | 278 | 836,000 |
| 2015/02/23 | 278 | 282 | 276 | 281 | 895,000 |
| 2015/02/20 | 280 | 280 | 275 | 278 | 572,000 |
| 2015/02/19 | 281 | 282 | 277 | 279 | 614,000 |
| 2015/02/18 | 280 | 285 | 279 | 282 | 882,000 |
| 2015/02/17 | 270 | 278 | 269 | 276 | 732,000 |
| 2015/02/16 | 275 | 276 | 270 | 270 | 681,000 |
| 2015/02/13 | 270 | 274 | 269 | 271 | 1,047,000 |
| 2015/02/12 | 269 | 271 | 267 | 268 | 610,000 |
| 2015/02/10 | 271 | 272 | 266 | 268 | 503,000 |
| 2015/02/09 | 271 | 273 | 270 | 271 | 491,000 |
| 2015/02/06 | 277 | 277 | 268 | 268 | 908,000 |
| 2015/02/05 | 281 | 281 | 274 | 275 | 859,000 |
| 2015/02/04 | 282 | 283 | 277 | 278 | 745,000 |
| 2015/02/03 | 288 | 290 | 276 | 277 | 1,610,000 |
| 2015/02/02 | 305 | 307 | 292 | 294 | 1,883,000 |
| 2015/01/30 | 310 | 313 | 304 | 307 | 2,057,000 |
| 2015/01/29 | 297 | 314 | 296 | 307 | 3,792,000 |
| 2015/01/28 | 295 | 297 | 288 | 293 | 1,282,000 |
| 2015/01/27 | 292 | 299 | 290 | 299 | 812,000 |
| 2015/01/26 | 287 | 292 | 286 | 290 | 1,031,000 |
| 2015/01/23 | 288 | 288 | 280 | 284 | 700,000 |
| 2015/01/22 | 283 | 286 | 280 | 285 | 790,000 |
| 2015/01/21 | 279 | 284 | 278 | 281 | 517,000 |
| 2015/01/20 | 279 | 280 | 277 | 278 | 681,000 |
| 2015/01/19 | 275 | 280 | 272 | 278 | 557,000 |
| 2015/01/16 | 278 | 280 | 271 | 275 | 786,000 |
| 2015/01/15 | 275 | 281 | 275 | 281 | 748,000 |
| 2015/01/14 | 276 | 277 | 273 | 275 | 501,000 |
| 2015/01/13 | 274 | 277 | 273 | 276 | 474,000 |
| 2015/01/09 | 275 | 277 | 272 | 277 | 408,000 |
| 2015/01/08 | 271 | 275 | 271 | 274 | 471,000 |
| 2015/01/07 | 271 | 274 | 269 | 271 | 701,000 |
| 2015/01/06 | 275 | 276 | 272 | 272 | 402,000 |
| 2015/01/05 | 273 | 277 | 270 | 275 | 343,000 |