[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 
2017-03-28499.00504.00495.00504.001025000512981000
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
2016-11-14396.00400.00394.00397.00450000178791000
2016-11-11404.00404.00389.00392.001033000407649000
2016-11-10412.00415.00402.00404.001016000412224000
2016-11-09414.00415.00396.00403.001479000597871000
2016-11-08413.00414.00407.00410.00894000366872000
2016-11-07405.00414.00399.00413.001690000688265000
2016-11-04388.00409.00383.00406.0028110001121560000
2016-11-02370.00388.00370.00387.001490000566468000
2016-11-01381.00381.00374.00376.00714000268421000
2016-10-31387.00387.00381.00382.00607000232208000
2016-10-28392.00392.00383.00386.00974000375875000
2016-10-27385.00393.00383.00389.001199000464947000
2016-10-26386.00395.00378.00385.0034990001351900000
2016-10-25382.00382.00378.00380.00445000169029000
2016-10-24377.00381.00376.00380.00268000101700000
2016-10-21381.00382.00378.00378.00542000205610000
2016-10-20378.00382.00378.00380.00670000254270000
2016-10-19377.00379.00376.00378.00458000172878000
2016-10-18373.00378.00372.00377.00479000179813000
2016-10-17372.00377.00372.00376.00435000162956000
2016-10-14374.00376.00371.00373.00357000133368000
2016-10-13375.00377.00373.00375.00365000136800000
2016-10-12374.00378.00372.00375.00368000138326000
2016-10-11371.00377.00370.00376.00514000192395000
2016-10-07367.00372.00365.00371.00488000180395000
2016-10-06369.00369.00364.00367.00464000169962000
2016-10-05371.00372.00367.00367.00509000187647000
2016-10-04366.00373.00365.00371.00687000254236000
2016-10-03367.00368.00362.00367.00859000313719000
2016-09-30368.00369.00364.00364.00846000309526000
2016-09-29373.00375.00368.00369.00834000308894000
2016-09-28373.00377.00370.00376.00985000367548000
2016-09-27373.00383.00373.00383.002199000826452000
2016-09-26376.00383.00371.00377.001236000466005000
2016-09-23366.00379.00364.00376.001883000701512000
2016-09-21359.00364.00357.00363.001048000377103000
2016-09-20351.00360.00351.00356.001473000522653000
2016-09-16349.00354.00346.00352.00846000297344000
2016-09-15348.00349.00343.00346.00440000152429000
2016-09-14352.00355.00348.00349.00684000240232000
2016-09-13350.00352.00348.00349.00456000159545000
2016-09-12345.00350.00344.00347.00440000152784000
2016-09-09352.00352.00347.00348.00586000205510000
2016-09-08350.00352.00348.00350.00517000181072000
2016-09-07343.00350.00341.00350.00716000249015000
2016-09-06340.00342.00339.00342.0024900084841000
2016-09-05344.00345.00338.00340.00531000180899000
2016-09-02340.00344.00340.00341.00387000132347000
2016-09-01340.00343.00337.00340.00479000162768000
2016-08-31338.00340.00333.00338.00500000168015000
2016-08-30337.00337.00335.00337.0020800069853000
2016-08-29340.00341.00336.00337.00392000132434000
2016-08-26339.00342.00337.00339.00315000106835000
2016-08-25343.00344.00339.00339.0024900085034000
2016-08-24342.00343.00337.00342.00326000110995000
2016-08-23343.00348.00339.00343.00598000205154000
2016-08-22340.00345.00340.00341.00502000171847000
2016-08-19334.00341.00330.00340.00729000245371000
2016-08-18341.00343.00332.00332.00543000182516000
2016-08-17339.00347.00338.00345.00600000206551000
2016-08-16344.00345.00338.00338.00441000150323000
2016-08-15346.00348.00343.00344.0022600077989000
2016-08-12349.00350.00344.00348.00553000192434000
2016-08-10338.00354.00337.00347.001473000511008000
2016-08-09328.00338.00328.00337.00884000295958000
2016-08-08330.00333.00322.00325.00799000262342000
2016-08-05322.00327.00320.00326.00585000189338000
2016-08-04325.00327.00314.00317.00783000249696000
2016-08-03335.00335.00325.00325.00683000224735000
2016-08-02343.00343.00337.00341.00804000273757000
2016-08-01331.00346.00323.00344.002094000697281000
2016-07-29325.00329.00321.00327.00479000155526000
2016-07-28322.00334.00320.00326.001709000557229000
2016-07-27316.00319.00313.00314.00360000113364000
2016-07-26315.00318.00313.00314.00388000121971000
2016-07-25328.00328.00316.00317.00572000183401000
2016-07-22326.00329.00323.00326.00401000130505000
2016-07-21326.00332.00325.00327.00675000221527000
2016-07-20317.00325.00317.00325.00475000153199000
2016-07-19310.00319.00310.00319.00392000124001000
2016-07-15316.00317.00308.00309.00567000176153000
2016-07-14312.00318.00312.00316.00330000104181000
2016-07-13316.00317.00310.00310.00499000156486000
2016-07-12321.00324.00314.00314.00442000140959000
2016-07-11318.00322.00318.00320.00428000136953000
2016-07-08318.00318.00310.00310.00338000105754000
2016-07-07320.00322.00316.00318.00362000115369000
2016-07-06316.00320.00312.00320.00428000135254000
2016-07-05318.00320.00316.00320.00391000124551000
2016-07-04317.00318.00316.00318.0022300070736000
2016-07-01313.00318.00311.00317.00438000138262000
2016-06-30317.00317.00307.00309.00465000144352000
2016-06-29315.00317.00309.00312.00672000209972000
2016-06-28310.00317.00305.00314.00747000233679000
2016-06-27300.00316.00300.00314.00727000225824000
2016-06-24321.00322.00292.00295.00667000202616000
2016-06-23317.00320.00315.00318.00564000178938000
2016-06-22312.00320.00310.00317.00946000298357000
2016-06-21309.00314.00308.00313.00506000157529000
2016-06-20310.00312.00306.00310.00512000158119000
2016-06-17309.00313.00305.00305.00710000218167000
2016-06-16319.00319.00307.00309.001004000314842000
2016-06-15317.00320.00316.00318.00623000198223000
2016-06-14324.00326.00320.00322.00598000192436000
2016-06-13325.00330.00323.00323.00687000223441000
2016-06-10327.00333.00323.00332.00868000285635000
2016-06-09320.00338.00319.00329.002548000841672000
2016-06-08310.00317.00307.00316.00839000261732000
2016-06-07299.00311.00298.00310.00836000256115000
2016-06-06291.00299.00291.00298.00505000149114000
2016-06-03293.00295.00292.00294.0017200050434000
2016-06-02297.00297.00293.00294.0023500069312000
2016-06-01301.00301.00296.00297.00382000113946000
2016-05-31298.00303.00296.00303.00571000171610000
2016-05-30295.00296.00293.00296.0012800037759000
2016-05-27294.00295.00290.00292.0032900096259000
2016-05-26291.00294.00289.00293.0028100081973000
2016-05-25292.00292.00287.00290.00395000114067000
2016-05-24289.00290.00288.00289.0027300078887000
2016-05-23293.00293.00287.00288.00453000130769000
2016-05-20290.00296.00288.00295.00420000122479000
2016-05-19298.00299.00290.00290.00467000136617000
2016-05-18300.00301.00295.00297.00491000145813000
2016-05-17301.00304.00299.00300.00385000115879000
2016-05-16295.00309.00295.00301.00849000258135000
2016-05-13301.00308.00297.00303.00608000183817000
2016-05-12301.00304.00299.00303.00424000128037000
2016-05-11306.00307.00302.00304.00418000127609000
2016-05-10300.00305.00299.00304.00413000124897000
2016-05-09297.00300.00295.00298.00613000182507000
2016-05-06299.00301.00292.00294.00489000144322000
2016-05-02298.00300.00293.00298.00732000217660000
2016-04-28313.00318.00303.00303.00988000306173000
2016-04-27314.00314.00306.00313.001174000364836000
2016-04-26307.00316.00306.00315.001582000491535000
2016-04-25318.00320.00306.00315.001700000534051000
2016-04-22295.00323.00294.00321.002426000753522000
2016-04-21291.00294.00290.00293.00423000123599000
2016-04-20286.00290.00285.00288.00427000122936000
2016-04-19283.00288.00282.00286.00523000149284000
2016-04-18278.00280.00276.00280.00593000165070000
2016-04-15285.00288.00283.00285.00384000109831000
2016-04-14282.00288.00279.00288.00937000265922000
2016-04-13277.00281.00275.00281.00780000216479000
2016-04-12278.00281.00275.00277.00558000155266000
2016-04-11275.00281.00274.00276.00529000146438000
2016-04-08270.00281.00268.00277.00528000144575000
2016-04-07272.00279.00271.00274.00445000121795000
2016-04-06277.00278.00272.00275.00429000118019000
2016-04-05286.00287.00279.00280.00448000126399000
2016-04-04282.00289.00281.00288.00607000174203000
2016-04-01284.00285.00278.00280.00666000186504000
2016-03-31291.00292.00285.00285.00370000106429000
2016-03-30289.00294.00289.00291.00462000134690000
2016-03-29291.00292.00288.00290.0024800071979000
2016-03-28284.00293.00284.00293.00734000212419000
2016-03-25288.00290.00284.00284.00364000104293000
2016-03-24286.00291.00286.00288.00473000136372000
2016-03-23278.00287.00278.00287.00670000190083000
2016-03-22277.00280.00276.00278.00606000168700000

   ※ 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。 

s7db.com Twitter Blog