[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 
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
2016-03-18276.00277.00273.00274.00641000176381000
2016-03-17281.00283.00277.00278.00606000169461000
2016-03-16281.00282.00279.00280.00523000146703000
2016-03-15282.00285.00281.00283.00428000121245000
2016-03-14278.00283.00276.00281.00517000144519000
2016-03-11276.00279.00273.00276.00545000150370000
2016-03-10275.00279.00275.00278.0030700085234000
2016-03-09276.00278.00272.00274.0035800098186000
2016-03-08281.00282.00275.00278.00440000122689000
2016-03-07284.00284.00280.00281.00437000123254000
2016-03-04277.00285.00277.00283.00509000143683000
2016-03-03273.00280.00273.00279.00434000120408000
2016-03-02273.00275.00269.00275.00819000223314000
2016-03-01274.00274.00265.00269.00727000195822000
2016-02-29277.00279.00273.00274.00687000188686000
2016-02-26274.00277.00272.00274.0023300063915000
2016-02-25266.00273.00266.00272.00474000127905000
2016-02-24266.00269.00261.00266.00650000172806000
2016-02-23280.00282.00263.00266.001009000271319000
2016-02-22273.00282.00273.00278.0031100086541000
2016-02-19275.00279.00270.00278.00505000138583000
2016-02-18279.00282.00276.00279.00573000159828000
2016-02-17274.00278.00270.00276.00473000129573000
2016-02-16280.00281.00275.00275.00573000158845000
2016-02-15277.00290.00270.00277.00827000228560000
2016-02-12266.00271.00261.00264.001046000277324000
2016-02-10287.00289.00270.00276.00978000271457000
2016-02-09296.00296.00287.00289.00604000175741000
2016-02-08297.00305.00297.00304.00458000137932000
2016-02-05301.00305.00296.00299.00735000219987000
2016-02-04308.00309.00303.00304.00750000228877000
2016-02-03303.00312.00303.00311.00865000265710000
2016-02-02305.00315.00305.00311.00995000308969000
2016-02-01320.00320.00307.00308.001769000553113000
2016-01-29313.00321.00312.00321.00988000312037000
2016-01-28312.00319.00310.00315.001176000369534000
2016-01-27317.00319.00313.00317.00476000150840000
2016-01-26307.00314.00305.00313.00744000231051000
2016-01-25310.00316.00307.00314.00874000272509000
2016-01-22295.00305.00294.00305.001074000320778000
2016-01-21294.00302.00289.00290.00820000242533000
2016-01-20305.00307.00298.00299.00611000184313000
2016-01-19304.00309.00300.00307.00620000189434000
2016-01-18300.00304.00298.00304.00617000185647000
2016-01-15311.00313.00306.00307.00796000245824000
2016-01-14306.00308.00302.00307.00756000230540000
2016-01-13307.00314.00307.00313.00966000299582000
2016-01-12311.00315.00305.00306.00978000302789000
2016-01-08317.00319.00313.00315.00900000284221000
2016-01-07319.00325.00319.00321.00613000197071000
2016-01-06321.00325.00318.00322.00763000244989000
2016-01-05317.00321.00313.00320.00645000204909000
2016-01-04324.00324.00317.00319.00880000281276000
2015-12-30326.00327.00322.00326.00387000125646000
2015-12-29324.00326.00319.00326.00428000138122000
2015-12-28319.00323.00316.00321.00318000101586000
2015-12-25323.00323.00318.00319.00451000144274000
2015-12-24325.00325.00321.00323.00568000183492000
2015-12-22321.00325.00320.00323.001109000358500000
2015-12-21321.00323.00315.00321.001154000368838000
2015-12-18330.00335.00324.00324.001044000343414000
2015-12-17327.00335.00327.00333.00627000208106000
2015-12-16325.00325.00321.00325.00321000103977000
2015-12-15325.00329.00320.00320.00435000140595000
2015-12-14324.00330.00323.00327.00454000148327000
2015-12-11325.00332.00325.00329.00702000230270000
2015-12-10327.00330.00324.00328.00955000312716000
2015-12-09328.00328.00321.00323.00836000270292000
2015-12-08326.00329.00325.00327.0024000078356000
2015-12-07326.00327.00324.00324.00384000125099000
2015-12-04325.00327.00322.00322.00690000223499000
2015-12-03330.00331.00328.00329.00687000226429000
2015-12-02332.00334.00330.00332.00730000242449000
2015-12-01330.00337.00330.00332.00628000209322000
2015-11-30335.00335.00322.00329.001472000483216000
2015-11-27341.00341.00336.00336.00663000224029000

   ※ 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