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 |
---|---|---|---|---|---|
2009/12/30 | 450 | 452 | 450 | 452 | 2,100 |
2009/12/29 | 450 | 450 | 450 | 450 | 700 |
2009/12/28 | 440 | 440 | 440 | 440 | 300 |
2009/12/25 | 438 | 440 | 438 | 440 | 300 |
2009/12/24 | 415 | 436 | 415 | 436 | 1,100 |
2009/12/22 | 414 | 414 | 414 | 414 | 100 |
2009/12/21 | 429 | 429 | 429 | 429 | 500 |
2009/12/17 | 425 | 425 | 410 | 410 | 600 |
2009/12/14 | 425 | 425 | 415 | 415 | 200 |
2009/12/08 | 400 | 410 | 400 | 410 | 500 |
2009/12/01 | 403 | 403 | 403 | 403 | 100 |
2009/11/24 | 410 | 410 | 401 | 401 | 300 |
2009/11/19 | 410 | 410 | 400 | 400 | 500 |
2009/11/18 | 416 | 416 | 410 | 410 | 600 |
2009/11/17 | 416 | 416 | 416 | 416 | 300 |
2009/11/16 | 415 | 415 | 415 | 415 | 700 |
2009/11/12 | 450 | 450 | 450 | 450 | 100 |
2009/11/10 | 450 | 450 | 450 | 450 | 200 |
2009/11/06 | 440 | 440 | 440 | 440 | 100 |
2009/11/04 | 440 | 440 | 440 | 440 | 100 |
2009/11/02 | 440 | 440 | 440 | 440 | 300 |
2009/10/26 | 440 | 440 | 440 | 440 | 100 |
2009/10/22 | 510 | 510 | 490 | 490 | 300 |
2009/10/15 | 490 | 490 | 490 | 490 | 200 |
2009/10/09 | 474 | 474 | 474 | 474 | 600 |
2009/10/08 | 463 | 469 | 463 | 469 | 200 |
2009/10/07 | 465 | 465 | 465 | 465 | 600 |
2009/10/06 | 450 | 460 | 450 | 460 | 600 |
2009/10/05 | 407 | 421 | 407 | 421 | 300 |
2009/10/02 | 480 | 480 | 400 | 400 | 2,300 |
2009/10/01 | 467 | 480 | 460 | 480 | 1,500 |
2009/09/30 | 457 | 457 | 457 | 457 | 900 |
2009/09/29 | 450 | 450 | 442 | 442 | 200 |
2009/09/28 | 440 | 440 | 440 | 440 | 400 |
2009/09/24 | 441 | 460 | 441 | 460 | 900 |
2009/09/18 | 501 | 501 | 501 | 501 | 300 |
2009/09/15 | 519 | 519 | 501 | 505 | 300 |
2009/09/14 | 500 | 500 | 500 | 500 | 200 |
2009/09/10 | 519 | 519 | 519 | 519 | 300 |
2009/09/09 | 513 | 515 | 513 | 515 | 1,100 |
2009/09/08 | 510 | 510 | 510 | 510 | 1,600 |
2009/09/04 | 460 | 460 | 460 | 460 | 100 |
2009/09/03 | 461 | 461 | 461 | 461 | 200 |
2009/09/02 | 494 | 494 | 450 | 450 | 1,100 |
2009/08/31 | 478 | 478 | 478 | 478 | 200 |
2009/08/27 | 476 | 476 | 476 | 476 | 200 |
2009/08/24 | 475 | 475 | 475 | 475 | 700 |
2009/08/19 | 480 | 480 | 480 | 480 | 500 |
2009/08/18 | 500 | 500 | 490 | 490 | 3,100 |
2009/08/17 | 500 | 510 | 500 | 510 | 3,900 |
2009/08/14 | 500 | 500 | 500 | 500 | 1,100 |
2009/08/13 | 500 | 500 | 500 | 500 | 900 |
2009/08/12 | 500 | 500 | 500 | 500 | 900 |
2009/08/11 | 510 | 510 | 500 | 500 | 2,900 |
2009/08/10 | 500 | 500 | 500 | 500 | 1,300 |
2009/08/06 | 500 | 500 | 500 | 500 | 1,000 |
2009/08/05 | 500 | 500 | 500 | 500 | 1,000 |
2009/08/04 | 501 | 501 | 501 | 501 | 100 |
2009/08/03 | 525 | 525 | 501 | 501 | 200 |
2009/07/31 | 520 | 520 | 520 | 520 | 9,700 |
2009/07/29 | 520 | 520 | 520 | 520 | 200 |
2009/07/22 | 530 | 550 | 530 | 550 | 1,500 |
2009/07/16 | 560 | 560 | 560 | 560 | 900 |
2009/07/15 | 560 | 560 | 560 | 560 | 400 |
2009/07/14 | 544 | 560 | 544 | 560 | 500 |
2009/07/13 | 530 | 538 | 530 | 538 | 1,900 |
2009/07/10 | 530 | 530 | 530 | 530 | 200 |
2009/07/09 | 505 | 525 | 501 | 515 | 1,400 |
2009/07/08 | 502 | 510 | 502 | 510 | 300 |
2009/07/07 | 545 | 545 | 500 | 500 | 2,000 |
2009/07/06 | 535 | 565 | 535 | 545 | 900 |
2009/07/03 | 493 | 529 | 493 | 529 | 2,600 |
2009/07/02 | 490 | 500 | 490 | 491 | 1,000 |
2009/07/01 | 455 | 465 | 455 | 465 | 700 |
2009/06/30 | 449 | 449 | 449 | 449 | 100 |
2009/06/26 | 440 | 440 | 440 | 440 | 100 |
2009/06/24 | 449 | 449 | 449 | 449 | 200 |
2009/06/22 | 415 | 440 | 415 | 440 | 400 |
2009/06/19 | 415 | 415 | 415 | 415 | 200 |
2009/06/18 | 392 | 415 | 391 | 415 | 1,100 |
2009/06/17 | 391 | 391 | 391 | 391 | 200 |
2009/06/16 | 410 | 410 | 391 | 391 | 600 |
2009/06/15 | 400 | 400 | 400 | 400 | 200 |
2009/06/11 | 390 | 400 | 390 | 400 | 300 |
2009/06/10 | 405 | 405 | 390 | 390 | 1,200 |
2009/06/09 | 410 | 410 | 400 | 400 | 500 |
2009/06/08 | 401 | 405 | 401 | 405 | 400 |
2009/06/05 | 400 | 400 | 400 | 400 | 100 |
2009/06/04 | 394 | 394 | 394 | 394 | 100 |
2009/06/03 | 378 | 378 | 378 | 378 | 100 |
2009/06/02 | 377 | 383 | 377 | 382 | 800 |
2009/06/01 | 375 | 375 | 375 | 375 | 400 |
2009/05/29 | 373 | 373 | 373 | 373 | 400 |
2009/05/28 | 365 | 365 | 350 | 355 | 2,200 |
2009/05/26 | 375 | 375 | 360 | 360 | 500 |
2009/05/25 | 375 | 375 | 375 | 375 | 100 |
2009/05/22 | 361 | 376 | 360 | 376 | 2,200 |
2009/05/21 | 350 | 359 | 350 | 354 | 3,400 |
2009/05/20 | 375 | 375 | 375 | 375 | 400 |
2009/05/15 | 375 | 375 | 375 | 375 | 100 |
2009/05/12 | 361 | 370 | 361 | 370 | 300 |
2009/05/08 | 369 | 369 | 366 | 366 | 200 |
2009/05/07 | 365 | 369 | 365 | 369 | 500 |
2009/05/01 | 350 | 350 | 350 | 350 | 200 |
2009/04/30 | 350 | 360 | 350 | 350 | 2,100 |
2009/04/28 | 350 | 350 | 350 | 350 | 300 |
2009/04/24 | 342 | 342 | 341 | 342 | 700 |
2009/04/23 | 360 | 360 | 331 | 340 | 3,200 |
2009/04/22 | 360 | 360 | 360 | 360 | 100 |
2009/04/16 | 350 | 350 | 350 | 350 | 800 |
2009/04/14 | 340 | 340 | 340 | 340 | 100 |
2009/04/10 | 350 | 350 | 340 | 340 | 1,200 |
2009/04/09 | 331 | 340 | 331 | 340 | 400 |
2009/04/03 | 340 | 340 | 330 | 330 | 500 |
2009/04/02 | 330 | 330 | 330 | 330 | 1,000 |
2009/04/01 | 326 | 327 | 326 | 327 | 5,100 |
2009/03/31 | 326 | 326 | 326 | 326 | 9,100 |
2009/03/30 | 340 | 340 | 340 | 340 | 100 |
2009/03/27 | 326 | 326 | 326 | 326 | 8,700 |
2009/03/26 | 312 | 326 | 312 | 326 | 7,700 |
2009/03/25 | 330 | 330 | 326 | 327 | 1,200 |
2009/03/24 | 326 | 326 | 325 | 325 | 1,600 |
2009/03/23 | 322 | 325 | 322 | 325 | 3,000 |
2009/03/19 | 325 | 325 | 320 | 322 | 4,800 |
2009/03/18 | 310 | 310 | 306 | 310 | 1,500 |
2009/03/17 | 315 | 315 | 306 | 306 | 1,900 |
2009/03/16 | 315 | 318 | 315 | 315 | 1,700 |
2009/03/13 | 315 | 315 | 310 | 315 | 3,000 |
2009/03/12 | 315 | 315 | 315 | 315 | 700 |
2009/03/11 | 330 | 330 | 310 | 315 | 800 |
2009/03/10 | 330 | 330 | 330 | 330 | 1,000 |
2009/03/09 | 335 | 335 | 330 | 330 | 700 |
2009/03/06 | 335 | 335 | 335 | 335 | 600 |
2009/03/05 | 335 | 335 | 335 | 335 | 600 |
2009/03/04 | 335 | 335 | 335 | 335 | 1,000 |
2009/03/03 | 340 | 340 | 340 | 340 | 500 |
2009/03/02 | 335 | 340 | 335 | 340 | 300 |
2009/02/27 | 336 | 336 | 335 | 335 | 1,600 |
2009/02/26 | 335 | 335 | 335 | 335 | 800 |
2009/02/25 | 335 | 335 | 335 | 335 | 800 |
2009/02/24 | 335 | 335 | 335 | 335 | 800 |
2009/02/23 | 337 | 337 | 335 | 335 | 1,500 |
2009/02/19 | 340 | 340 | 340 | 340 | 900 |
2009/02/18 | 340 | 340 | 340 | 340 | 1,000 |
2009/02/17 | 340 | 340 | 340 | 340 | 900 |
2009/02/16 | 340 | 340 | 340 | 340 | 900 |
2009/02/13 | 340 | 340 | 340 | 340 | 100 |
2009/02/10 | 336 | 336 | 336 | 336 | 100 |
2009/02/09 | 336 | 336 | 336 | 336 | 100 |
2009/02/06 | 340 | 340 | 340 | 340 | 200 |
2009/02/04 | 350 | 350 | 340 | 340 | 900 |
2009/02/03 | 345 | 350 | 345 | 350 | 600 |
2009/02/02 | 360 | 360 | 360 | 360 | 1,600 |
2009/01/30 | 360 | 360 | 360 | 360 | 1,500 |
2009/01/29 | 360 | 360 | 360 | 360 | 1,100 |
2009/01/28 | 378 | 378 | 350 | 360 | 4,200 |
2009/01/27 | 378 | 378 | 378 | 378 | 1,100 |
2009/01/26 | 378 | 378 | 378 | 378 | 1,600 |
2009/01/23 | 380 | 380 | 380 | 380 | 1,500 |
2009/01/22 | 380 | 380 | 380 | 380 | 1,500 |
2009/01/21 | 380 | 380 | 380 | 380 | 1,500 |
2009/01/15 | 400 | 400 | 400 | 400 | 500 |
2009/01/14 | 387 | 387 | 384 | 384 | 700 |
2009/01/13 | 386 | 386 | 386 | 386 | 200 |
2009/01/09 | 403 | 403 | 391 | 391 | 1,200 |
2009/01/08 | 396 | 405 | 392 | 405 | 1,200 |
2009/01/07 | 400 | 435 | 400 | 405 | 7,100 |
2009/01/06 | 380 | 380 | 380 | 380 | 600 |