[2281 東証1部] プリマハム 日足 時系列データ

[2281 東証1部] プリマハム (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17755.00755.00744.00748.00640000479061000
2017-11-16735.00750.00735.00748.00806000600419000
2017-11-15753.00757.00735.00739.00952000707523000
2017-11-14758.00763.00754.00757.00999000757618000
2017-11-13750.00752.00743.00749.00651000486625000
2017-11-10743.00758.00742.00750.00943000707560000
2017-11-09755.00767.00744.00754.001256000951414000
2017-11-08747.00758.00738.00757.001195000897090000
2017-11-07750.00752.00736.00740.001024000757789000
2017-11-06760.00761.00750.00754.001319000997847000
2017-11-02767.00775.00751.00756.0020240001543539000
2017-11-01745.00755.00734.00752.0017350001294569000
2017-10-31738.00742.00733.00741.00965000712311000
2017-10-30736.00741.00732.00741.001117000824682000
2017-10-27747.00752.00738.00739.001274000946119000
2017-10-26723.00748.00720.00742.0019040001403538000
2017-10-25755.00757.00723.00729.0042330003109241000
2017-10-24750.00757.00748.00752.00781000587555000
2017-10-23756.00757.00748.00749.00830000622949000
2017-10-20749.00753.00742.00748.001015000758513000
2017-10-19755.00761.00744.00751.001201000901788000
2017-10-18763.00770.00752.00756.00985000747587000
2017-10-17775.00776.00760.00763.0014380001100014000
2017-10-16786.00788.00767.00770.0015900001233707000
2017-10-13805.00817.00791.00793.0012850001031191000
2017-10-12784.00804.00784.00801.0016750001334691000
2017-10-11785.00790.00776.00779.001131000883259000
2017-10-10764.00782.00764.00774.001101000852764000
2017-10-06768.00774.00761.00764.00691000529153000
2017-10-05762.00784.00758.00773.001213000938428000
2017-10-04771.00772.00756.00762.0016280001240965000
2017-10-03765.00779.00761.00778.001256000969342000
2017-10-02765.00771.00754.00758.00939000714662000
2017-09-29745.00762.00743.00761.0013510001017554000
2017-09-28753.00753.00739.00745.0015380001146751000
2017-09-27760.00765.00748.00753.001073000811819000
2017-09-26772.00772.00762.00764.0015310001175715000
2017-09-25773.00773.00763.00770.001266000973575000
2017-09-22773.00778.00754.00762.0013840001056236000
2017-09-21774.00780.00764.00774.0019530001507078000
2017-09-20772.00775.00761.00762.001215000931196000
2017-09-19782.00804.00772.00777.001164000909132000
2017-09-15751.00769.00750.00769.0016250001234454000
2017-09-14759.00772.00756.00762.0015260001168153000
2017-09-13740.00760.00733.00755.0013720001025987000
2017-09-12723.00736.00714.00735.0018930001375999000
2017-09-11688.00718.00687.00718.0035820002529464000
2017-09-08659.00662.00654.00660.00767000505354000
2017-09-07664.00667.00653.00655.00739000486555000
2017-09-06648.00672.00645.00665.001037000686127000
2017-09-05663.00668.00652.00652.00741000487172000
2017-09-04674.00674.00662.00663.00707000470880000
2017-09-01685.00685.00674.00679.00538000365292000
2017-08-31684.00692.00676.00681.001166000796691000
2017-08-30673.00679.00671.00675.00910000614561000
2017-08-29666.00672.00661.00668.00754000502717000
2017-08-28671.00676.00668.00674.00485000326198000
2017-08-25667.00674.00658.00672.00922000614922000
2017-08-24664.00669.00663.00664.00678000451415000
2017-08-23665.00669.00660.00667.00887000590090000
2017-08-22655.00665.00654.00655.00841000554145000
2017-08-21659.00663.00646.00655.001466000960613000
2017-08-18658.00672.00656.00668.001224000816399000
2017-08-17685.00688.00666.00667.001312000883929000
2017-08-16703.00703.00686.00690.0014650001013477000
2017-08-15682.00709.00682.00706.0019650001371346000
2017-08-14673.00677.00661.00672.001120000749067000
2017-08-10656.00674.00653.00674.001298000865226000
2017-08-09658.00659.00648.00656.001224000800424000
2017-08-08668.00672.00659.00660.00883000585383000
2017-08-07685.00685.00666.00668.001369000920312000
2017-08-04680.00693.00679.00687.00939000645839000
2017-08-03664.00682.00663.00680.001357000916006000
2017-08-02698.00698.00669.00672.0026370001795352000
2017-08-01705.00707.00690.00698.001380000962297000
2017-07-31709.00712.00701.00704.001039000732909000
2017-07-28705.00719.00700.00707.0020670001461832000
2017-07-27686.00699.00686.00695.00852000591144000
2017-07-26706.00706.00680.00686.0015670001083583000
2017-07-25714.00714.00702.00706.00759000536582000
2017-07-24706.00711.00700.00711.00721000508834000
2017-07-21701.00707.00699.00706.00626000440875000
2017-07-20711.00719.00698.00702.00926000654251000
2017-07-19684.00709.00684.00703.001298000911806000
2017-07-18689.00689.00680.00684.00486000332292000
2017-07-14685.00692.00682.00690.00618000425365000
2017-07-13689.00692.00681.00686.00825000565884000
2017-07-12694.00707.00676.00683.0018130001250799000
2017-07-11658.00691.00655.00690.0022100001504608000
2017-07-10651.00657.00651.00656.00868000567701000
2017-07-07644.00650.00643.00648.00830000537311000
2017-07-06641.00651.00640.00644.00944000609276000
2017-07-05637.00641.00625.00641.001314000832747000
2017-07-04664.00664.00637.00640.001335000861961000
2017-07-03659.00670.00658.00663.00731000485393000
2017-06-30659.00662.00652.00660.001154000759274000
2017-06-29670.00677.00665.00667.001343000899364000
2017-06-28676.00677.00664.00664.00901000602724000
2017-06-27684.00686.00677.00680.00717000487528000
2017-06-26675.00686.00675.00683.00787000535977000
2017-06-23685.00685.00674.00675.00964000654288000
2017-06-22674.00688.00667.00684.001361000924823000
2017-06-21681.00692.00673.00674.0017570001194755000
2017-06-20650.00677.00648.00676.0028050001869831000
2017-06-19636.00646.00635.00639.00869000556476000
2017-06-16644.00648.00637.00640.001247000800436000
2017-06-15633.00642.00626.00640.001060000673091000
2017-06-14642.00643.00629.00631.001382000875655000
2017-06-13638.00648.00638.00642.00999000642885000
2017-06-12625.00640.00619.00637.001206000759699000
2017-06-09631.00633.00622.00627.001553000974598000
2017-06-08642.00642.00632.00633.001336000849827000
2017-06-07649.00651.00639.00642.001130000726886000
2017-06-06650.00655.00644.00646.0016070001043321000
2017-06-05627.00646.00625.00645.001258000802235000
2017-06-02623.00633.00616.00626.0018350001148803000
2017-06-01620.00624.00616.00623.001368000848690000
2017-05-31612.00619.00606.00617.0017840001095421000
2017-05-30597.00611.00596.00610.0018670001131569000
2017-05-29588.00596.00585.00593.00888000526224000
2017-05-26592.00593.00583.00583.001241000728251000
2017-05-25596.00604.00587.00594.0023920001421844000
2017-05-24570.00593.00570.00592.0025580001495801000
2017-05-23564.00576.00563.00567.0023550001338146000
2017-05-22552.00563.00550.00560.001285000716639000
2017-05-19541.00555.00541.00547.001723000946274000
2017-05-18525.00541.00523.00539.001406000751850000
2017-05-17524.00538.00524.00535.001826000973554000
2017-05-16508.00532.00508.00520.0023920001246090000
2017-05-15529.00539.00498.00512.0032020001663963000
2017-05-12531.00531.00524.00528.00693000365172000
2017-05-11541.00542.00528.00531.001097000585437000
2017-05-10531.00543.00531.00540.0020460001100544000
2017-05-09519.00528.00519.00524.001162000609400000
2017-05-08515.00521.00514.00520.001352000700149000
2017-05-02518.00518.00506.00507.001303000666391000
2017-05-01514.00522.00514.00518.00988000512120000
2017-04-28515.00515.00507.00514.001302000667265000
2017-04-27515.00516.00508.00515.001763000902569000
2017-04-26508.00512.00505.00510.00821000418111000
2017-04-25513.00514.00503.00506.001290000654110000
2017-04-24510.00514.00508.00511.00789000402688000
2017-04-21499.00508.00498.00506.00866000436667000
2017-04-20505.00505.00496.00500.00660000330167000
2017-04-19491.00505.00491.00504.001083000541121000
2017-04-18501.00501.00491.00493.001079000533445000
2017-04-17498.00501.00494.00501.00938000467297000
2017-04-14498.00502.00494.00497.001009000501323000
2017-04-13494.00499.00493.00498.001057000524511000
2017-04-12496.00496.00490.00495.001342000662731000
2017-04-11491.00496.00487.00493.001464000719822000
2017-04-10494.00497.00487.00491.001358000668230000
2017-04-07476.00490.00474.00487.001253000605455000
2017-04-06485.00489.00475.00476.00894000429323000
2017-04-05490.00496.00485.00487.001228000601410000
2017-04-04498.00499.00486.00487.001070000525591000
2017-04-03493.00500.00493.00497.00646000320744000
2017-03-31494.00501.00491.00492.00930000460941000
2017-03-30505.00507.00492.00494.00718000356968000
2017-03-29501.00508.00500.00506.00648000327752000
2017-03-28499.00504.00495.00504.001025000512981000
2017-03-27488.00498.00488.00496.00787000388311000
2017-03-24498.00499.00491.00492.00926000457570000
2017-03-23500.00502.00495.00499.00645000321487000
2017-03-22509.00511.00501.00501.001040000525781000
2017-03-21503.00508.00498.00507.001530000771867000
2017-03-17494.00495.00490.00495.00558000275336000
2017-03-16490.00498.00487.00496.00519000256469000
2017-03-15500.00502.00492.00493.00747000370868000
2017-03-14492.00503.00491.00499.001427000710902000
2017-03-13494.00497.00488.00491.001228000604662000
2017-03-10484.00488.00481.00487.001147000556754000
2017-03-09472.00482.00472.00479.001476000705331000
2017-03-08462.00469.00461.00466.001030000478883000
2017-03-07451.00459.00451.00459.00440000201004000
2017-03-06448.00451.00446.00450.00439000197285000
2017-03-03453.00454.00448.00450.00562000253189000
2017-03-02458.00459.00452.00455.00527000240030000
2017-03-01452.00456.00449.00454.00578000261897000
2017-02-28455.00456.00450.00453.00836000378898000
2017-02-27454.00460.00452.00456.00696000316505000
2017-02-24454.00463.00452.00457.001157000528985000
2017-02-23451.00454.00448.00450.00514000231708000
2017-02-22451.00456.00448.00450.00626000282150000
2017-02-21449.00450.00447.00448.00631000283013000
2017-02-20441.00450.00441.00449.001044000466641000
2017-02-17437.00442.00434.00441.00407000178748000
2017-02-16438.00442.00436.00439.00570000250472000
2017-02-15437.00437.00433.00436.00413000179700000
2017-02-14441.00441.00434.00434.00461000201443000
2017-02-13442.00442.00437.00438.00550000241161000
2017-02-10443.00443.00436.00437.00490000214979000
2017-02-09438.00447.00436.00442.001022000451003000
2017-02-08435.00438.00429.00437.00712000308843000
2017-02-07427.00436.00427.00436.001018000440289000
2017-02-06434.00443.00427.00431.001015000439483000
2017-02-03436.00441.00429.00435.00986000428327000
2017-02-02440.00443.00436.00438.001037000456028000
2017-02-01442.00444.00433.00443.001791000786867000
2017-01-31439.00443.00427.00441.0029680001293243000
2017-01-30410.00412.00404.00407.00553000225392000
2017-01-27409.00411.00407.00409.00291000119163000
2017-01-26408.00409.00404.00408.00508000206853000
2017-01-25407.00411.00403.00408.00600000244052000
2017-01-24407.00414.00405.00407.00768000313536000
2017-01-23410.00411.00403.00408.00890000362022000
2017-01-20415.00420.00412.00417.00520000216588000
2017-01-19417.00422.00416.00416.00373000155995000
2017-01-18411.00419.00411.00417.00628000260961000
2017-01-17422.00422.00413.00415.00706000293943000
2017-01-16422.00429.00422.00423.00402000170671000
2017-01-13417.00428.00417.00424.00840000356434000
2017-01-12424.00424.00416.00417.00704000294637000
2017-01-11420.00428.00416.00424.00750000317611000
2017-01-10425.00433.00415.00420.001484000627641000
2017-01-06427.00439.00422.00425.001585000680220000
2017-01-05417.00427.00416.00425.001205000509505000
2017-01-04419.00424.00415.00416.001000000418611000
2016-12-30415.00418.00411.00416.00325000134882000
2016-12-29418.00420.00412.00415.00659000273816000
2016-12-28414.00422.00413.00417.00736000307820000
2016-12-27413.00416.00411.00411.001154000477319000
2016-12-26406.00411.00404.00408.00639000260620000
2016-12-22410.00416.00402.00404.001154000471632000
2016-12-21408.00410.00407.00408.00964000393671000
2016-12-20400.00408.00399.00406.00971000392210000
2016-12-19400.00404.00398.00401.00702000280781000
2016-12-16400.00402.00397.00399.00819000326892000
2016-12-15396.00398.00393.00398.00634000251686000
2016-12-14398.00404.00394.00396.001349000537845000
2016-12-13394.00398.00392.00397.001056000417671000
2016-12-12394.00396.00390.00395.00913000359268000
2016-12-09391.00395.00389.00394.00640000251291000
2016-12-08389.00395.00385.00395.00738000287652000
2016-12-07388.00389.00383.00387.00738000285369000
2016-12-06397.00397.00387.00389.00615000239901000
2016-12-05399.00399.00391.00391.00679000267952000
2016-12-02397.00398.00395.00398.00728000288833000
2016-12-01402.00403.00396.00398.00727000290107000
2016-11-30399.00400.00396.00398.00789000313748000
2016-11-29400.00401.00395.00398.00598000237640000
2016-11-28394.00403.00393.00398.00801000319182000
2016-11-25396.00397.00388.00391.001031000402659000
2016-11-24398.00399.00395.00398.00476000189251000
2016-11-22397.00403.00395.00396.001057000421196000
2016-11-21396.00398.00395.00395.00672000266061000
2016-11-18399.00399.00394.00398.00410000162911000
2016-11-17399.00403.00395.00397.00676000269238000
2016-11-16399.00399.00395.00398.00536000213167000
2016-11-15400.00400.00394.00398.00444000176374000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter