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 |
---|---|---|---|---|---|
2016/12/30 | 552 | 555 | 551 | 554 | 5,300 |
2016/12/29 | 555 | 555 | 549 | 552 | 4,300 |
2016/12/28 | 547 | 551 | 547 | 549 | 3,700 |
2016/12/27 | 548 | 549 | 545 | 545 | 3,700 |
2016/12/26 | 545 | 548 | 542 | 547 | 6,000 |
2016/12/22 | 546 | 555 | 544 | 545 | 7,100 |
2016/12/21 | 551 | 556 | 544 | 544 | 4,900 |
2016/12/20 | 539 | 565 | 539 | 541 | 12,500 |
2016/12/19 | 540 | 543 | 539 | 539 | 4,000 |
2016/12/16 | 540 | 544 | 540 | 540 | 4,400 |
2016/12/15 | 535 | 542 | 535 | 540 | 5,300 |
2016/12/14 | 534 | 536 | 533 | 535 | 4,200 |
2016/12/13 | 534 | 536 | 534 | 534 | 5,400 |
2016/12/12 | 538 | 543 | 533 | 536 | 5,700 |
2016/12/09 | 535 | 537 | 534 | 535 | 2,300 |
2016/12/08 | 532 | 536 | 531 | 535 | 3,800 |
2016/12/07 | 526 | 532 | 526 | 530 | 2,700 |
2016/12/06 | 533 | 540 | 528 | 528 | 5,200 |
2016/12/05 | 532 | 532 | 530 | 530 | 4,000 |
2016/12/02 | 532 | 535 | 532 | 532 | 1,800 |
2016/12/01 | 532 | 535 | 531 | 532 | 2,500 |
2016/11/30 | 535 | 535 | 529 | 531 | 2,900 |
2016/11/29 | 534 | 534 | 531 | 532 | 1,900 |
2016/11/28 | 530 | 535 | 529 | 530 | 3,100 |
2016/11/25 | 534 | 535 | 529 | 529 | 1,200 |
2016/11/24 | 531 | 535 | 529 | 529 | 2,400 |
2016/11/22 | 529 | 530 | 520 | 529 | 3,000 |
2016/11/21 | 517 | 522 | 517 | 519 | 2,800 |
2016/11/18 | 517 | 535 | 517 | 522 | 3,500 |
2016/11/17 | 517 | 520 | 516 | 517 | 3,900 |
2016/11/16 | 517 | 523 | 517 | 517 | 2,300 |
2016/11/15 | 514 | 523 | 514 | 517 | 1,300 |
2016/11/14 | 512 | 521 | 511 | 517 | 2,200 |
2016/11/11 | 520 | 521 | 510 | 511 | 6,100 |
2016/11/10 | 513 | 526 | 513 | 520 | 2,600 |
2016/11/09 | 521 | 521 | 510 | 519 | 10,200 |
2016/11/08 | 521 | 526 | 521 | 522 | 1,100 |
2016/11/07 | 527 | 532 | 522 | 522 | 1,600 |
2016/11/04 | 520 | 522 | 520 | 522 | 500 |
2016/11/02 | 522 | 522 | 521 | 522 | 1,200 |
2016/11/01 | 522 | 523 | 522 | 522 | 1,400 |
2016/10/31 | 521 | 530 | 521 | 522 | 5,500 |
2016/10/28 | 522 | 523 | 521 | 521 | 5,100 |
2016/10/27 | 520 | 523 | 520 | 521 | 1,800 |
2016/10/26 | 523 | 523 | 518 | 520 | 2,400 |
2016/10/25 | 499 | 524 | 499 | 522 | 35,900 |
2016/10/24 | 541 | 541 | 536 | 539 | 7,500 |
2016/10/21 | 541 | 541 | 540 | 541 | 1,100 |
2016/10/19 | 539 | 539 | 539 | 539 | 200 |
2016/10/18 | 539 | 539 | 539 | 539 | 200 |
2016/10/17 | 541 | 541 | 539 | 539 | 1,100 |
2016/10/14 | 536 | 540 | 536 | 540 | 1,800 |
2016/10/13 | 541 | 541 | 540 | 540 | 200 |
2016/10/12 | 543 | 543 | 542 | 542 | 300 |
2016/10/11 | 547 | 547 | 543 | 543 | 900 |
2016/10/07 | 546 | 546 | 542 | 542 | 200 |
2016/10/06 | 545 | 546 | 544 | 546 | 300 |
2016/10/05 | 542 | 542 | 542 | 542 | 100 |
2016/10/04 | 541 | 541 | 541 | 541 | 100 |
2016/10/03 | 541 | 541 | 540 | 540 | 1,500 |
2016/09/30 | 547 | 547 | 533 | 541 | 2,000 |
2016/09/29 | 559 | 559 | 547 | 547 | 15,300 |
2016/09/28 | 531 | 547 | 531 | 540 | 15,600 |
2016/09/27 | 541 | 543 | 541 | 541 | 900 |
2016/09/26 | 546 | 546 | 546 | 546 | 300 |
2016/09/23 | 541 | 546 | 541 | 546 | 500 |
2016/09/21 | 543 | 543 | 540 | 540 | 800 |
2016/09/20 | 547 | 547 | 538 | 543 | 700 |
2016/09/14 | 550 | 550 | 540 | 548 | 1,700 |
2016/09/12 | 550 | 550 | 550 | 550 | 400 |
2016/09/09 | 550 | 550 | 550 | 550 | 200 |
2016/09/08 | 549 | 549 | 546 | 546 | 200 |
2016/09/07 | 549 | 550 | 543 | 549 | 700 |
2016/09/06 | 546 | 549 | 546 | 549 | 600 |
2016/09/02 | 539 | 540 | 539 | 540 | 200 |
2016/09/01 | 537 | 537 | 537 | 537 | 400 |
2016/08/30 | 535 | 535 | 535 | 535 | 600 |
2016/08/29 | 550 | 550 | 535 | 535 | 2,200 |
2016/08/26 | 533 | 533 | 533 | 533 | 700 |
2016/08/24 | 533 | 533 | 532 | 533 | 600 |
2016/08/23 | 530 | 530 | 530 | 530 | 200 |
2016/08/22 | 530 | 535 | 530 | 535 | 300 |
2016/08/19 | 532 | 537 | 532 | 535 | 800 |
2016/08/18 | 542 | 542 | 542 | 542 | 100 |
2016/08/17 | 536 | 536 | 536 | 536 | 200 |
2016/08/16 | 534 | 534 | 534 | 534 | 100 |
2016/08/10 | 525 | 534 | 525 | 534 | 1,700 |
2016/08/09 | 540 | 540 | 535 | 535 | 1,300 |
2016/08/08 | 540 | 540 | 540 | 540 | 200 |
2016/08/05 | 540 | 549 | 540 | 546 | 400 |
2016/08/04 | 540 | 543 | 540 | 543 | 400 |
2016/08/03 | 544 | 545 | 536 | 537 | 600 |
2016/08/02 | 546 | 546 | 539 | 539 | 3,100 |
2016/08/01 | 542 | 542 | 542 | 542 | 1,000 |
2016/07/29 | 542 | 542 | 542 | 542 | 100 |
2016/07/28 | 535 | 538 | 535 | 538 | 500 |
2016/07/27 | 540 | 540 | 520 | 538 | 3,800 |
2016/07/26 | 539 | 539 | 539 | 539 | 100 |
2016/07/25 | 539 | 539 | 539 | 539 | 100 |
2016/07/22 | 540 | 540 | 520 | 533 | 900 |
2016/07/21 | 546 | 546 | 543 | 543 | 700 |
2016/07/19 | 548 | 548 | 536 | 540 | 1,400 |
2016/07/15 | 548 | 548 | 543 | 543 | 200 |
2016/07/14 | 548 | 548 | 548 | 548 | 200 |
2016/07/13 | 547 | 547 | 546 | 546 | 2,200 |
2016/07/12 | 546 | 546 | 546 | 546 | 900 |
2016/07/11 | 535 | 549 | 535 | 549 | 1,300 |
2016/07/08 | 545 | 545 | 545 | 545 | 100 |
2016/07/06 | 558 | 558 | 548 | 551 | 1,100 |
2016/07/05 | 555 | 561 | 555 | 555 | 700 |
2016/07/04 | 549 | 559 | 549 | 555 | 10,000 |
2016/07/01 | 552 | 552 | 549 | 549 | 1,200 |
2016/06/30 | 537 | 550 | 537 | 547 | 1,300 |
2016/06/29 | 537 | 537 | 527 | 536 | 1,200 |
2016/06/28 | 530 | 540 | 530 | 536 | 1,900 |
2016/06/27 | 525 | 530 | 525 | 530 | 5,500 |
2016/06/24 | 547 | 548 | 513 | 513 | 9,800 |
2016/06/23 | 555 | 555 | 555 | 555 | 100 |
2016/06/22 | 549 | 549 | 549 | 549 | 1,400 |
2016/06/21 | 551 | 551 | 549 | 549 | 700 |
2016/06/20 | 556 | 556 | 556 | 556 | 100 |
2016/06/17 | 550 | 550 | 550 | 550 | 300 |
2016/06/16 | 553 | 553 | 551 | 551 | 800 |
2016/06/15 | 553 | 558 | 553 | 558 | 300 |
2016/06/14 | 555 | 557 | 548 | 557 | 500 |
2016/06/13 | 548 | 556 | 546 | 556 | 1,300 |
2016/06/10 | 555 | 555 | 552 | 552 | 1,100 |
2016/06/09 | 552 | 552 | 551 | 552 | 700 |
2016/06/08 | 552 | 552 | 552 | 552 | 200 |
2016/06/06 | 559 | 559 | 559 | 559 | 100 |
2016/06/02 | 556 | 556 | 555 | 555 | 200 |
2016/06/01 | 556 | 556 | 556 | 556 | 100 |
2016/05/31 | 560 | 560 | 556 | 556 | 1,100 |
2016/05/30 | 559 | 559 | 559 | 559 | 400 |
2016/05/27 | 555 | 558 | 555 | 558 | 400 |
2016/05/26 | 559 | 559 | 552 | 552 | 1,500 |
2016/05/25 | 557 | 559 | 550 | 551 | 1,300 |
2016/05/24 | 558 | 558 | 553 | 557 | 1,500 |
2016/05/23 | 552 | 552 | 552 | 552 | 100 |
2016/05/20 | 552 | 552 | 552 | 552 | 100 |
2016/05/19 | 557 | 557 | 552 | 552 | 400 |
2016/05/18 | 557 | 557 | 557 | 557 | 200 |
2016/05/17 | 559 | 559 | 559 | 559 | 200 |
2016/05/13 | 564 | 564 | 549 | 559 | 8,300 |
2016/05/12 | 545 | 547 | 540 | 544 | 2,500 |
2016/05/11 | 548 | 548 | 545 | 545 | 1,400 |
2016/05/10 | 550 | 550 | 543 | 548 | 2,600 |
2016/05/09 | 558 | 558 | 551 | 551 | 2,100 |
2016/05/06 | 557 | 557 | 557 | 557 | 300 |
2016/05/02 | 560 | 560 | 554 | 555 | 1,000 |
2016/04/28 | 561 | 562 | 560 | 560 | 2,200 |
2016/04/26 | 559 | 561 | 559 | 561 | 7,500 |
2016/04/25 | 567 | 567 | 559 | 559 | 2,600 |
2016/04/22 | 565 | 568 | 561 | 561 | 1,800 |
2016/04/21 | 562 | 569 | 562 | 569 | 400 |
2016/04/20 | 558 | 565 | 558 | 563 | 1,200 |
2016/04/19 | 565 | 576 | 563 | 567 | 900 |
2016/04/18 | 576 | 576 | 566 | 566 | 200 |
2016/04/14 | 575 | 575 | 575 | 575 | 200 |
2016/04/13 | 569 | 575 | 569 | 575 | 400 |
2016/04/12 | 565 | 565 | 564 | 565 | 1,500 |
2016/04/11 | 564 | 576 | 564 | 564 | 5,500 |
2016/04/08 | 552 | 558 | 552 | 558 | 1,000 |
2016/04/07 | 567 | 567 | 560 | 560 | 500 |
2016/04/06 | 563 | 563 | 563 | 563 | 100 |
2016/04/05 | 553 | 569 | 553 | 563 | 700 |
2016/04/04 | 575 | 575 | 553 | 557 | 800 |
2016/04/01 | 560 | 570 | 560 | 570 | 7,000 |
2016/03/31 | 578 | 578 | 560 | 560 | 6,300 |
2016/03/30 | 577 | 577 | 577 | 577 | 100 |
2016/03/29 | 566 | 588 | 566 | 577 | 1,300 |
2016/03/28 | 594 | 596 | 588 | 596 | 2,800 |
2016/03/25 | 590 | 594 | 590 | 594 | 400 |
2016/03/24 | 596 | 596 | 593 | 594 | 3,300 |
2016/03/23 | 592 | 602 | 592 | 594 | 1,100 |
2016/03/22 | 593 | 594 | 592 | 592 | 800 |
2016/03/18 | 591 | 594 | 591 | 594 | 300 |
2016/03/17 | 590 | 594 | 587 | 594 | 400 |
2016/03/16 | 585 | 585 | 585 | 585 | 400 |
2016/03/15 | 593 | 593 | 590 | 591 | 700 |
2016/03/14 | 595 | 595 | 595 | 595 | 4,300 |
2016/03/11 | 588 | 588 | 585 | 588 | 300 |
2016/03/09 | 585 | 585 | 585 | 585 | 100 |
2016/03/08 | 593 | 593 | 591 | 592 | 400 |
2016/03/07 | 604 | 604 | 594 | 598 | 1,100 |
2016/03/04 | 594 | 594 | 586 | 590 | 1,400 |
2016/03/03 | 594 | 594 | 590 | 590 | 1,000 |
2016/03/02 | 590 | 594 | 588 | 588 | 1,300 |
2016/03/01 | 595 | 595 | 595 | 595 | 400 |
2016/02/29 | 590 | 595 | 590 | 595 | 600 |
2016/02/26 | 578 | 588 | 578 | 588 | 200 |
2016/02/25 | 582 | 582 | 582 | 582 | 100 |
2016/02/24 | 587 | 587 | 582 | 582 | 500 |
2016/02/23 | 587 | 587 | 587 | 587 | 100 |
2016/02/22 | 584 | 589 | 581 | 581 | 400 |
2016/02/19 | 578 | 578 | 578 | 578 | 300 |
2016/02/18 | 583 | 585 | 582 | 585 | 1,500 |
2016/02/17 | 568 | 585 | 568 | 585 | 300 |
2016/02/16 | 580 | 580 | 568 | 568 | 600 |
2016/02/15 | 583 | 583 | 571 | 571 | 900 |
2016/02/12 | 585 | 585 | 551 | 553 | 1,800 |
2016/02/10 | 594 | 595 | 590 | 591 | 2,600 |
2016/02/09 | 591 | 591 | 589 | 590 | 1,500 |
2016/02/08 | 591 | 591 | 591 | 591 | 400 |
2016/02/05 | 596 | 596 | 591 | 591 | 200 |
2016/02/04 | 605 | 605 | 595 | 596 | 700 |
2016/02/03 | 610 | 610 | 591 | 595 | 1,100 |
2016/02/02 | 610 | 610 | 610 | 610 | 500 |
2016/02/01 | 601 | 611 | 601 | 610 | 1,400 |
2016/01/29 | 596 | 600 | 596 | 600 | 1,200 |
2016/01/28 | 610 | 610 | 592 | 596 | 1,200 |
2016/01/27 | 600 | 601 | 600 | 601 | 500 |
2016/01/26 | 593 | 599 | 593 | 599 | 200 |
2016/01/25 | 589 | 593 | 589 | 593 | 300 |
2016/01/22 | 573 | 589 | 573 | 589 | 1,300 |
2016/01/21 | 578 | 587 | 575 | 578 | 900 |
2016/01/20 | 589 | 590 | 577 | 578 | 1,600 |
2016/01/19 | 596 | 596 | 587 | 587 | 1,100 |
2016/01/18 | 590 | 593 | 585 | 587 | 4,100 |
2016/01/15 | 599 | 599 | 599 | 599 | 400 |
2016/01/14 | 592 | 599 | 590 | 599 | 4,500 |
2016/01/13 | 597 | 601 | 597 | 601 | 900 |
2016/01/12 | 605 | 605 | 595 | 596 | 6,300 |
2016/01/08 | 603 | 605 | 599 | 604 | 2,000 |
2016/01/07 | 602 | 603 | 598 | 603 | 1,300 |
2016/01/06 | 604 | 605 | 601 | 602 | 900 |
2016/01/05 | 605 | 605 | 600 | 604 | 3,400 |
2016/01/04 | 605 | 610 | 603 | 603 | 2,100 |