日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本プリメックス(2795)の株価時系列情報

日本プリメックス(2795)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
2004/12/30 958 958 933 950 2,100
2004/12/29 931 955 930 955 6,900
2004/12/28 911 930 911 930 8,400
2004/12/27 900 920 891 905 10,200
2004/12/24 892 912 890 890 19,200
2004/12/22 890 891 882 882 11,900
2004/12/21 899 900 890 890 6,000
2004/12/20 898 898 882 888 6,900
2004/12/17 877 900 870 898 7,600
2004/12/16 890 890 871 871 3,200
2004/12/15 880 890 870 880 2,500
2004/12/14 869 880 854 880 5,500
2004/12/13 872 872 853 869 3,700
2004/12/10 869 875 860 860 3,300
2004/12/09 885 885 861 875 2,300
2004/12/08 889 890 880 884 3,300
2004/12/07 910 910 890 890 1,500
2004/12/06 905 905 880 900 6,500
2004/12/03 899 900 880 900 5,900
2004/12/02 885 890 885 890 1,500
2004/12/01 880 885 880 880 7,100
2004/11/30 880 880 876 880 10,000
2004/11/29 880 880 875 875 4,100
2004/11/26 881 881 880 880 4,900
2004/11/25 887 887 881 881 2,200
2004/11/24 890 890 880 887 1,100
2004/11/22 910 910 875 890 4,900
2004/11/19 933 933 915 915 1,500
2004/11/18 950 960 930 930 6,600
2004/11/17 933 960 925 947 16,900
2004/11/16 890 905 890 903 5,500
2004/11/15 843 870 843 868 12,200
2004/11/12 840 840 836 837 4,800
2004/11/11 840 849 835 836 11,100
2004/11/10 885 885 840 840 7,400
2004/11/09 898 898 885 885 2,700
2004/11/08 902 902 897 898 4,000
2004/11/05 905 919 901 901 4,300
2004/11/04 900 910 900 905 1,100
2004/11/02 895 895 890 895 2,400
2004/11/01 890 900 890 895 1,700
2004/10/29 901 901 890 890 2,000
2004/10/28 890 900 890 900 2,400
2004/10/27 896 900 893 900 2,200
2004/10/26 900 900 893 896 1,900
2004/10/25 910 920 900 900 2,500
2004/10/22 947 947 922 930 4,500
2004/10/21 969 969 947 947 3,000
2004/10/20 965 969 963 969 1,300
2004/10/19 970 970 962 965 2,100
2004/10/18 975 975 970 970 600
2004/10/15 982 982 975 975 2,500
2004/10/14 990 990 982 982 800
2004/10/13 990 1,000 983 990 1,000
2004/10/12 999 1,000 990 1,000 1,300
2004/10/08 999 999 991 992 2,200
2004/10/07 1,010 1,010 1,000 1,010 1,600
2004/10/05 1,020 1,030 1,010 1,010 1,200
2004/10/04 1,010 1,020 1,010 1,010 1,100
2004/10/01 980 1,010 980 1,010 2,200
2004/09/30 980 990 960 970 900
2004/09/29 961 970 960 960 1,300
2004/09/28 980 980 970 970 1,800
2004/09/27 980 980 980 980 1,500
2004/09/24 1,010 1,010 975 980 3,500
2004/09/22 990 1,000 980 990 3,900
2004/09/21 1,000 1,010 986 995 3,800
2004/09/17 1,020 1,020 1,000 1,000 2,500
2004/09/16 1,020 1,030 1,010 1,030 3,900
2004/09/15 1,050 1,050 1,020 1,030 1,600
2004/09/14 1,040 1,040 1,030 1,030 1,600
2004/09/13 1,030 1,050 1,020 1,040 3,500
2004/09/10 1,050 1,050 1,030 1,040 1,600
2004/09/09 1,050 1,050 1,010 1,050 9,300
2004/09/08 1,050 1,050 1,040 1,050 2,100
2004/09/07 1,080 1,080 1,050 1,050 600
2004/09/06 1,060 1,060 1,050 1,060 2,300
2004/09/03 1,090 1,090 1,070 1,080 1,600
2004/09/02 1,060 1,080 1,060 1,080 1,100
2004/09/01 1,050 1,070 1,040 1,050 4,700
2004/08/31 1,030 1,050 1,030 1,030 3,400
2004/08/30 1,050 1,050 1,030 1,030 2,800
2004/08/27 1,030 1,040 1,020 1,030 4,200
2004/08/26 1,040 1,050 1,030 1,030 2,200
2004/08/25 1,030 1,050 1,030 1,050 600
2004/08/24 1,060 1,060 1,030 1,060 5,500
2004/08/23 1,070 1,070 1,040 1,040 900
2004/08/20 1,040 1,040 1,020 1,040 3,300
2004/08/19 1,050 1,070 1,040 1,040 2,600
2004/08/18 1,030 1,030 1,030 1,030 700
2004/08/17 1,030 1,050 1,030 1,050 500
2004/08/16 1,090 1,090 1,020 1,030 3,400
2004/08/13 1,090 1,120 1,050 1,090 4,800
2004/08/12 1,080 1,110 1,080 1,100 1,000
2004/08/11 1,120 1,120 1,100 1,100 1,200
2004/08/10 1,050 1,120 1,050 1,120 2,300
2004/08/09 1,090 1,090 1,070 1,070 3,200
2004/08/06 1,130 1,130 1,070 1,100 1,500
2004/08/05 1,060 1,070 1,050 1,070 3,100
2004/08/04 1,090 1,090 1,030 1,070 2,900
2004/08/03 1,110 1,130 1,100 1,130 1,800
2004/08/02 1,110 1,120 1,100 1,120 1,400
2004/07/30 1,050 1,120 1,050 1,120 3,000
2004/07/29 1,050 1,070 1,030 1,040 4,100
2004/07/28 1,070 1,070 1,070 1,070 400
2004/07/27 1,100 1,100 1,050 1,050 7,600
2004/07/26 1,130 1,130 1,090 1,120 5,800
2004/07/23 1,130 1,140 1,130 1,130 3,700
2004/07/22 1,140 1,140 1,120 1,130 1,900
2004/07/21 1,170 1,170 1,130 1,160 1,900
2004/07/20 1,180 1,180 1,140 1,140 3,000
2004/07/16 1,140 1,170 1,130 1,140 3,200
2004/07/15 1,200 1,200 1,100 1,130 5,100
2004/07/14 1,220 1,220 1,200 1,200 8,300
2004/07/13 1,230 1,270 1,220 1,230 2,300
2004/07/12 1,220 1,250 1,220 1,220 500
2004/07/09 1,250 1,260 1,240 1,240 1,400
2004/07/08 1,240 1,240 1,220 1,230 1,800
2004/07/07 1,280 1,290 1,260 1,280 14,700
2004/07/06 1,300 1,310 1,290 1,300 52,200
2004/07/05 1,220 1,280 1,190 1,280 16,500
2004/07/02 1,270 1,270 1,220 1,260 11,700
2004/07/01 1,270 1,280 1,270 1,270 4,400
2004/06/30 1,280 1,290 1,250 1,260 4,400
2004/06/29 1,240 1,280 1,230 1,270 11,100
2004/06/28 1,220 1,260 1,200 1,240 10,200
2004/06/25 1,200 1,220 1,200 1,220 7,300
2004/06/24 1,200 1,210 1,190 1,190 7,500
2004/06/23 1,160 1,190 1,160 1,190 13,500
2004/06/22 1,140 1,180 1,130 1,150 9,100
2004/06/21 1,140 1,150 1,110 1,130 10,100
2004/06/18 1,130 1,150 1,120 1,130 8,400
2004/06/17 1,120 1,130 1,110 1,130 5,000
2004/06/16 1,130 1,130 1,100 1,120 5,000
2004/06/15 1,140 1,140 1,110 1,120 3,100
2004/06/14 1,120 1,140 1,110 1,130 3,300
2004/06/11 1,120 1,140 1,110 1,110 4,300
2004/06/10 1,140 1,150 1,110 1,140 1,900
2004/06/09 1,110 1,150 1,110 1,110 5,200
2004/06/08 1,150 1,150 1,110 1,120 3,200
2004/06/07 1,100 1,140 1,100 1,140 1,900
2004/06/04 1,160 1,160 1,110 1,150 4,900
2004/06/03 1,120 1,170 1,110 1,160 8,800
2004/06/02 1,100 1,100 1,060 1,070 2,000
2004/06/01 1,070 1,090 1,060 1,090 3,700
2004/05/31 1,080 1,090 1,060 1,060 4,300
2004/05/28 1,070 1,090 1,070 1,080 3,300
2004/05/27 1,090 1,100 1,050 1,060 7,200
2004/05/26 1,110 1,120 1,090 1,090 2,600
2004/05/25 1,120 1,120 1,090 1,100 3,100
2004/05/24 1,180 1,180 1,110 1,150 2,800
2004/05/21 1,120 1,130 1,110 1,130 3,800
2004/05/20 1,180 1,180 1,140 1,160 6,300
2004/05/19 1,090 1,200 1,070 1,180 4,800
2004/05/18 1,010 1,080 1,010 1,070 6,800
2004/05/17 1,130 1,130 1,030 1,070 5,200
2004/05/14 1,150 1,180 1,130 1,140 6,500
2004/05/13 1,200 1,220 1,170 1,170 8,900
2004/05/12 1,130 1,200 1,130 1,190 8,400
2004/05/11 1,170 1,170 1,070 1,080 19,100
2004/05/10 1,310 1,310 1,190 1,190 19,000
2004/05/07 1,330 1,340 1,300 1,310 11,400
2004/05/06 1,350 1,350 1,320 1,330 8,400
2004/04/30 1,330 1,350 1,320 1,350 9,300
2004/04/28 1,350 1,350 1,320 1,350 9,600
2004/04/27 1,370 1,370 1,340 1,370 10,100
2004/04/26 1,360 1,370 1,350 1,370 8,700
2004/04/23 1,340 1,360 1,330 1,340 11,000
2004/04/22 1,340 1,370 1,330 1,340 15,100
2004/04/21 1,350 1,360 1,340 1,360 3,400
2004/04/20 1,340 1,360 1,340 1,350 5,500
2004/04/19 1,400 1,400 1,340 1,340 9,600
2004/04/16 1,350 1,400 1,340 1,360 13,200
2004/04/15 1,410 1,420 1,360 1,370 22,200
2004/04/14 1,420 1,420 1,370 1,400 19,600
2004/04/13 1,420 1,440 1,400 1,420 10,600
2004/04/12 1,380 1,420 1,370 1,400 14,400
2004/04/09 1,400 1,400 1,350 1,350 9,700
2004/04/08 1,430 1,440 1,410 1,410 13,400
2004/04/07 1,470 1,470 1,400 1,440 42,500
2004/04/06 1,410 1,470 1,400 1,460 135,000
2004/04/05 1,360 1,370 1,320 1,350 28,600
2004/04/02 1,380 1,400 1,320 1,350 23,300
2004/04/01 1,330 1,370 1,320 1,360 25,700
2004/03/31 1,330 1,330 1,310 1,330 13,500
2004/03/30 1,340 1,360 1,300 1,310 17,200
2004/03/29 1,370 1,380 1,340 1,370 8,100
2004/03/26 1,400 1,400 1,350 1,380 11,900
2004/03/25 1,420 1,420 1,370 1,370 16,400
2004/03/24 1,450 1,450 1,380 1,420 30,400
2004/03/23 1,370 1,440 1,370 1,440 53,500
2004/03/22 1,370 1,380 1,340 1,360 14,200
2004/03/19 1,360 1,370 1,330 1,370 17,400
2004/03/18 1,330 1,400 1,310 1,350 51,100
2004/03/17 1,320 1,330 1,260 1,290 13,700
2004/03/16 1,340 1,350 1,320 1,320 18,100
2004/03/15 1,340 1,350 1,320 1,340 24,000
2004/03/12 1,340 1,350 1,310 1,310 22,100
2004/03/11 1,310 1,390 1,280 1,320 37,200
2004/03/10 1,340 1,340 1,280 1,310 26,600
2004/03/09 1,260 1,370 1,250 1,350 56,300
2004/03/08 1,270 1,280 1,230 1,250 18,900
2004/03/05 1,250 1,300 1,230 1,270 35,000
2004/03/04 1,250 1,260 1,220 1,220 30,600
2004/03/03 1,270 1,270 1,240 1,250 23,100
2004/03/02 1,270 1,280 1,220 1,280 21,400
2004/03/01 1,290 1,300 1,250 1,270 16,600
2004/02/27 1,320 1,320 1,260 1,270 40,400
2004/02/26 1,190 1,340 1,180 1,340 87,000
2004/02/25 1,260 1,280 1,200 1,200 37,300
2004/02/24 1,310 1,320 1,260 1,260 30,100
2004/02/23 1,400 1,420 1,300 1,300 59,700
2004/02/20 1,290 1,400 1,260 1,380 108,700
2004/02/19 1,360 1,390 1,280 1,310 89,300
2004/02/18 1,480 1,490 1,390 1,400 84,700
2004/02/17 1,450 1,570 1,410 1,490 149,100
2004/02/16 1,650 1,680 1,500 1,500 409,400
2004/02/13 1,600 1,600 1,600 1,600 483,600

このページの先頭へ