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 |
---|---|---|---|---|---|
2017/12/29 | 818 | 831 | 813 | 827 | 603,000 |
2017/12/28 | 829 | 830 | 815 | 817 | 520,000 |
2017/12/27 | 827 | 833 | 821 | 827 | 446,000 |
2017/12/26 | 835 | 839 | 824 | 825 | 518,000 |
2017/12/25 | 828 | 829 | 820 | 827 | 629,000 |
2017/12/22 | 838 | 844 | 824 | 825 | 792,000 |
2017/12/21 | 846 | 850 | 837 | 837 | 786,000 |
2017/12/20 | 831 | 852 | 824 | 848 | 1,300,000 |
2017/12/19 | 814 | 828 | 812 | 822 | 780,000 |
2017/12/18 | 822 | 824 | 805 | 809 | 940,000 |
2017/12/15 | 824 | 826 | 813 | 816 | 957,000 |
2017/12/14 | 826 | 831 | 822 | 826 | 592,000 |
2017/12/13 | 829 | 835 | 824 | 826 | 700,000 |
2017/12/12 | 850 | 851 | 824 | 832 | 1,072,000 |
2017/12/11 | 858 | 863 | 843 | 854 | 853,000 |
2017/12/08 | 825 | 849 | 825 | 847 | 857,000 |
2017/12/07 | 838 | 845 | 820 | 837 | 1,149,000 |
2017/12/06 | 829 | 866 | 809 | 838 | 3,019,000 |
2017/12/05 | 810 | 838 | 795 | 835 | 2,277,000 |
2017/12/04 | 785 | 800 | 783 | 796 | 985,000 |
2017/12/01 | 785 | 789 | 778 | 786 | 697,000 |
2017/11/30 | 777 | 783 | 764 | 781 | 905,000 |
2017/11/29 | 765 | 777 | 762 | 776 | 503,000 |
2017/11/28 | 765 | 773 | 759 | 767 | 683,000 |
2017/11/27 | 774 | 777 | 765 | 765 | 413,000 |
2017/11/24 | 768 | 775 | 766 | 772 | 328,000 |
2017/11/22 | 790 | 791 | 773 | 773 | 625,000 |
2017/11/21 | 771 | 789 | 770 | 786 | 1,479,000 |
2017/11/20 | 749 | 766 | 745 | 765 | 760,000 |
2017/11/17 | 755 | 755 | 744 | 748 | 640,000 |
2017/11/16 | 735 | 750 | 735 | 748 | 806,000 |
2017/11/15 | 753 | 757 | 735 | 739 | 952,000 |
2017/11/14 | 758 | 763 | 754 | 757 | 999,000 |
2017/11/13 | 750 | 752 | 743 | 749 | 651,000 |
2017/11/10 | 743 | 758 | 742 | 750 | 943,000 |
2017/11/09 | 755 | 767 | 744 | 754 | 1,256,000 |
2017/11/08 | 747 | 758 | 738 | 757 | 1,195,000 |
2017/11/07 | 750 | 752 | 736 | 740 | 1,024,000 |
2017/11/06 | 760 | 761 | 750 | 754 | 1,319,000 |
2017/11/02 | 767 | 775 | 751 | 756 | 2,024,000 |
2017/11/01 | 745 | 755 | 734 | 752 | 1,735,000 |
2017/10/31 | 738 | 742 | 733 | 741 | 965,000 |
2017/10/30 | 736 | 741 | 732 | 741 | 1,117,000 |
2017/10/27 | 747 | 752 | 738 | 739 | 1,274,000 |
2017/10/26 | 723 | 748 | 720 | 742 | 1,904,000 |
2017/10/25 | 755 | 757 | 723 | 729 | 4,233,000 |
2017/10/24 | 750 | 757 | 748 | 752 | 781,000 |
2017/10/23 | 756 | 757 | 748 | 749 | 830,000 |
2017/10/20 | 749 | 753 | 742 | 748 | 1,015,000 |
2017/10/19 | 755 | 761 | 744 | 751 | 1,201,000 |
2017/10/18 | 763 | 770 | 752 | 756 | 985,000 |
2017/10/17 | 775 | 776 | 760 | 763 | 1,438,000 |
2017/10/16 | 786 | 788 | 767 | 770 | 1,590,000 |
2017/10/13 | 805 | 817 | 791 | 793 | 1,285,000 |
2017/10/12 | 784 | 804 | 784 | 801 | 1,675,000 |
2017/10/11 | 785 | 790 | 776 | 779 | 1,131,000 |
2017/10/10 | 764 | 782 | 764 | 774 | 1,101,000 |
2017/10/06 | 768 | 774 | 761 | 764 | 691,000 |
2017/10/05 | 762 | 784 | 758 | 773 | 1,213,000 |
2017/10/04 | 771 | 772 | 756 | 762 | 1,628,000 |
2017/10/03 | 765 | 779 | 761 | 778 | 1,256,000 |
2017/10/02 | 765 | 771 | 754 | 758 | 939,000 |
2017/09/29 | 745 | 762 | 743 | 761 | 1,351,000 |
2017/09/28 | 753 | 753 | 739 | 745 | 1,538,000 |
2017/09/27 | 760 | 765 | 748 | 753 | 1,073,000 |
2017/09/26 | 772 | 772 | 762 | 764 | 1,531,000 |
2017/09/25 | 773 | 773 | 763 | 770 | 1,266,000 |
2017/09/22 | 773 | 778 | 754 | 762 | 1,384,000 |
2017/09/21 | 774 | 780 | 764 | 774 | 1,953,000 |
2017/09/20 | 772 | 775 | 761 | 762 | 1,215,000 |
2017/09/19 | 782 | 804 | 772 | 777 | 1,164,000 |
2017/09/15 | 751 | 769 | 750 | 769 | 1,625,000 |
2017/09/14 | 759 | 772 | 756 | 762 | 1,526,000 |
2017/09/13 | 740 | 760 | 733 | 755 | 1,372,000 |
2017/09/12 | 723 | 736 | 714 | 735 | 1,893,000 |
2017/09/11 | 688 | 718 | 687 | 718 | 3,582,000 |
2017/09/08 | 659 | 662 | 654 | 660 | 767,000 |
2017/09/07 | 664 | 667 | 653 | 655 | 739,000 |
2017/09/06 | 648 | 672 | 645 | 665 | 1,037,000 |
2017/09/05 | 663 | 668 | 652 | 652 | 741,000 |
2017/09/04 | 674 | 674 | 662 | 663 | 707,000 |
2017/09/01 | 685 | 685 | 674 | 679 | 538,000 |
2017/08/31 | 684 | 692 | 676 | 681 | 1,166,000 |
2017/08/30 | 673 | 679 | 671 | 675 | 910,000 |
2017/08/29 | 666 | 672 | 661 | 668 | 754,000 |
2017/08/28 | 671 | 676 | 668 | 674 | 485,000 |
2017/08/25 | 667 | 674 | 658 | 672 | 922,000 |
2017/08/24 | 664 | 669 | 663 | 664 | 678,000 |
2017/08/23 | 665 | 669 | 660 | 667 | 887,000 |
2017/08/22 | 655 | 665 | 654 | 655 | 841,000 |
2017/08/21 | 659 | 663 | 646 | 655 | 1,466,000 |
2017/08/18 | 658 | 672 | 656 | 668 | 1,224,000 |
2017/08/17 | 685 | 688 | 666 | 667 | 1,312,000 |
2017/08/16 | 703 | 703 | 686 | 690 | 1,465,000 |
2017/08/15 | 682 | 709 | 682 | 706 | 1,965,000 |
2017/08/14 | 673 | 677 | 661 | 672 | 1,120,000 |
2017/08/10 | 656 | 674 | 653 | 674 | 1,298,000 |
2017/08/09 | 658 | 659 | 648 | 656 | 1,224,000 |
2017/08/08 | 668 | 672 | 659 | 660 | 883,000 |
2017/08/07 | 685 | 685 | 666 | 668 | 1,369,000 |
2017/08/04 | 680 | 693 | 679 | 687 | 939,000 |
2017/08/03 | 664 | 682 | 663 | 680 | 1,357,000 |
2017/08/02 | 698 | 698 | 669 | 672 | 2,637,000 |
2017/08/01 | 705 | 707 | 690 | 698 | 1,380,000 |
2017/07/31 | 709 | 712 | 701 | 704 | 1,039,000 |
2017/07/28 | 705 | 719 | 700 | 707 | 2,067,000 |
2017/07/27 | 686 | 699 | 686 | 695 | 852,000 |
2017/07/26 | 706 | 706 | 680 | 686 | 1,567,000 |
2017/07/25 | 714 | 714 | 702 | 706 | 759,000 |
2017/07/24 | 706 | 711 | 700 | 711 | 721,000 |
2017/07/21 | 701 | 707 | 699 | 706 | 626,000 |
2017/07/20 | 711 | 719 | 698 | 702 | 926,000 |
2017/07/19 | 684 | 709 | 684 | 703 | 1,298,000 |
2017/07/18 | 689 | 689 | 680 | 684 | 486,000 |
2017/07/14 | 685 | 692 | 682 | 690 | 618,000 |
2017/07/13 | 689 | 692 | 681 | 686 | 825,000 |
2017/07/12 | 694 | 707 | 676 | 683 | 1,813,000 |
2017/07/11 | 658 | 691 | 655 | 690 | 2,210,000 |
2017/07/10 | 651 | 657 | 651 | 656 | 868,000 |
2017/07/07 | 644 | 650 | 643 | 648 | 830,000 |
2017/07/06 | 641 | 651 | 640 | 644 | 944,000 |
2017/07/05 | 637 | 641 | 625 | 641 | 1,314,000 |
2017/07/04 | 664 | 664 | 637 | 640 | 1,335,000 |
2017/07/03 | 659 | 670 | 658 | 663 | 731,000 |
2017/06/30 | 659 | 662 | 652 | 660 | 1,154,000 |
2017/06/29 | 670 | 677 | 665 | 667 | 1,343,000 |
2017/06/28 | 676 | 677 | 664 | 664 | 901,000 |
2017/06/27 | 684 | 686 | 677 | 680 | 717,000 |
2017/06/26 | 675 | 686 | 675 | 683 | 787,000 |
2017/06/23 | 685 | 685 | 674 | 675 | 964,000 |
2017/06/22 | 674 | 688 | 667 | 684 | 1,361,000 |
2017/06/21 | 681 | 692 | 673 | 674 | 1,757,000 |
2017/06/20 | 650 | 677 | 648 | 676 | 2,805,000 |
2017/06/19 | 636 | 646 | 635 | 639 | 869,000 |
2017/06/16 | 644 | 648 | 637 | 640 | 1,247,000 |
2017/06/15 | 633 | 642 | 626 | 640 | 1,060,000 |
2017/06/14 | 642 | 643 | 629 | 631 | 1,382,000 |
2017/06/13 | 638 | 648 | 638 | 642 | 999,000 |
2017/06/12 | 625 | 640 | 619 | 637 | 1,206,000 |
2017/06/09 | 631 | 633 | 622 | 627 | 1,553,000 |
2017/06/08 | 642 | 642 | 632 | 633 | 1,336,000 |
2017/06/07 | 649 | 651 | 639 | 642 | 1,130,000 |
2017/06/06 | 650 | 655 | 644 | 646 | 1,607,000 |
2017/06/05 | 627 | 646 | 625 | 645 | 1,258,000 |
2017/06/02 | 623 | 633 | 616 | 626 | 1,835,000 |
2017/06/01 | 620 | 624 | 616 | 623 | 1,368,000 |
2017/05/31 | 612 | 619 | 606 | 617 | 1,784,000 |
2017/05/30 | 597 | 611 | 596 | 610 | 1,867,000 |
2017/05/29 | 588 | 596 | 585 | 593 | 888,000 |
2017/05/26 | 592 | 593 | 583 | 583 | 1,241,000 |
2017/05/25 | 596 | 604 | 587 | 594 | 2,392,000 |
2017/05/24 | 570 | 593 | 570 | 592 | 2,558,000 |
2017/05/23 | 564 | 576 | 563 | 567 | 2,355,000 |
2017/05/22 | 552 | 563 | 550 | 560 | 1,285,000 |
2017/05/19 | 541 | 555 | 541 | 547 | 1,723,000 |
2017/05/18 | 525 | 541 | 523 | 539 | 1,406,000 |
2017/05/17 | 524 | 538 | 524 | 535 | 1,826,000 |
2017/05/16 | 508 | 532 | 508 | 520 | 2,392,000 |
2017/05/15 | 529 | 539 | 498 | 512 | 3,202,000 |
2017/05/12 | 531 | 531 | 524 | 528 | 693,000 |
2017/05/11 | 541 | 542 | 528 | 531 | 1,097,000 |
2017/05/10 | 531 | 543 | 531 | 540 | 2,046,000 |
2017/05/09 | 519 | 528 | 519 | 524 | 1,162,000 |
2017/05/08 | 515 | 521 | 514 | 520 | 1,352,000 |
2017/05/02 | 518 | 518 | 506 | 507 | 1,303,000 |
2017/05/01 | 514 | 522 | 514 | 518 | 988,000 |
2017/04/28 | 515 | 515 | 507 | 514 | 1,302,000 |
2017/04/27 | 515 | 516 | 508 | 515 | 1,763,000 |
2017/04/26 | 508 | 512 | 505 | 510 | 821,000 |
2017/04/25 | 513 | 514 | 503 | 506 | 1,290,000 |
2017/04/24 | 510 | 514 | 508 | 511 | 789,000 |
2017/04/21 | 499 | 508 | 498 | 506 | 866,000 |
2017/04/20 | 505 | 505 | 496 | 500 | 660,000 |
2017/04/19 | 491 | 505 | 491 | 504 | 1,083,000 |
2017/04/18 | 501 | 501 | 491 | 493 | 1,079,000 |
2017/04/17 | 498 | 501 | 494 | 501 | 938,000 |
2017/04/14 | 498 | 502 | 494 | 497 | 1,009,000 |
2017/04/13 | 494 | 499 | 493 | 498 | 1,057,000 |
2017/04/12 | 496 | 496 | 490 | 495 | 1,342,000 |
2017/04/11 | 491 | 496 | 487 | 493 | 1,464,000 |
2017/04/10 | 494 | 497 | 487 | 491 | 1,358,000 |
2017/04/07 | 476 | 490 | 474 | 487 | 1,253,000 |
2017/04/06 | 485 | 489 | 475 | 476 | 894,000 |
2017/04/05 | 490 | 496 | 485 | 487 | 1,228,000 |
2017/04/04 | 498 | 499 | 486 | 487 | 1,070,000 |
2017/04/03 | 493 | 500 | 493 | 497 | 646,000 |
2017/03/31 | 494 | 501 | 491 | 492 | 930,000 |
2017/03/30 | 505 | 507 | 492 | 494 | 718,000 |
2017/03/29 | 501 | 508 | 500 | 506 | 648,000 |
2017/03/28 | 499 | 504 | 495 | 504 | 1,025,000 |
2017/03/27 | 488 | 498 | 488 | 496 | 787,000 |
2017/03/24 | 498 | 499 | 491 | 492 | 926,000 |
2017/03/23 | 500 | 502 | 495 | 499 | 645,000 |
2017/03/22 | 509 | 511 | 501 | 501 | 1,040,000 |
2017/03/21 | 503 | 508 | 498 | 507 | 1,530,000 |
2017/03/17 | 494 | 495 | 490 | 495 | 558,000 |
2017/03/16 | 490 | 498 | 487 | 496 | 519,000 |
2017/03/15 | 500 | 502 | 492 | 493 | 747,000 |
2017/03/14 | 492 | 503 | 491 | 499 | 1,427,000 |
2017/03/13 | 494 | 497 | 488 | 491 | 1,228,000 |
2017/03/10 | 484 | 488 | 481 | 487 | 1,147,000 |
2017/03/09 | 472 | 482 | 472 | 479 | 1,476,000 |
2017/03/08 | 462 | 469 | 461 | 466 | 1,030,000 |
2017/03/07 | 451 | 459 | 451 | 459 | 440,000 |
2017/03/06 | 448 | 451 | 446 | 450 | 439,000 |
2017/03/03 | 453 | 454 | 448 | 450 | 562,000 |
2017/03/02 | 458 | 459 | 452 | 455 | 527,000 |
2017/03/01 | 452 | 456 | 449 | 454 | 578,000 |
2017/02/28 | 455 | 456 | 450 | 453 | 836,000 |
2017/02/27 | 454 | 460 | 452 | 456 | 696,000 |
2017/02/24 | 454 | 463 | 452 | 457 | 1,157,000 |
2017/02/23 | 451 | 454 | 448 | 450 | 514,000 |
2017/02/22 | 451 | 456 | 448 | 450 | 626,000 |
2017/02/21 | 449 | 450 | 447 | 448 | 631,000 |
2017/02/20 | 441 | 450 | 441 | 449 | 1,044,000 |
2017/02/17 | 437 | 442 | 434 | 441 | 407,000 |
2017/02/16 | 438 | 442 | 436 | 439 | 570,000 |
2017/02/15 | 437 | 437 | 433 | 436 | 413,000 |
2017/02/14 | 441 | 441 | 434 | 434 | 461,000 |
2017/02/13 | 442 | 442 | 437 | 438 | 550,000 |
2017/02/10 | 443 | 443 | 436 | 437 | 490,000 |
2017/02/09 | 438 | 447 | 436 | 442 | 1,022,000 |
2017/02/08 | 435 | 438 | 429 | 437 | 712,000 |
2017/02/07 | 427 | 436 | 427 | 436 | 1,018,000 |
2017/02/06 | 434 | 443 | 427 | 431 | 1,015,000 |
2017/02/03 | 436 | 441 | 429 | 435 | 986,000 |
2017/02/02 | 440 | 443 | 436 | 438 | 1,037,000 |
2017/02/01 | 442 | 444 | 433 | 443 | 1,791,000 |
2017/01/31 | 439 | 443 | 427 | 441 | 2,968,000 |
2017/01/30 | 410 | 412 | 404 | 407 | 553,000 |
2017/01/27 | 409 | 411 | 407 | 409 | 291,000 |
2017/01/26 | 408 | 409 | 404 | 408 | 508,000 |
2017/01/25 | 407 | 411 | 403 | 408 | 600,000 |
2017/01/24 | 407 | 414 | 405 | 407 | 768,000 |
2017/01/23 | 410 | 411 | 403 | 408 | 890,000 |
2017/01/20 | 415 | 420 | 412 | 417 | 520,000 |
2017/01/19 | 417 | 422 | 416 | 416 | 373,000 |
2017/01/18 | 411 | 419 | 411 | 417 | 628,000 |
2017/01/17 | 422 | 422 | 413 | 415 | 706,000 |
2017/01/16 | 422 | 429 | 422 | 423 | 402,000 |
2017/01/13 | 417 | 428 | 417 | 424 | 840,000 |
2017/01/12 | 424 | 424 | 416 | 417 | 704,000 |
2017/01/11 | 420 | 428 | 416 | 424 | 750,000 |
2017/01/10 | 425 | 433 | 415 | 420 | 1,484,000 |
2017/01/06 | 427 | 439 | 422 | 425 | 1,585,000 |
2017/01/05 | 417 | 427 | 416 | 425 | 1,205,000 |
2017/01/04 | 419 | 424 | 415 | 416 | 1,000,000 |