[2281 東証1部] プリマハム 日足 時系列データ (2008年)

[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 
2008-12-30181.00184.00177.00177.0043500078816000
2008-12-29176.00185.00175.00181.001212000219405000
2008-12-26175.00177.00172.00177.0037700065848000
2008-12-25173.00177.00173.00175.0056400098500000
2008-12-24172.00179.00169.00175.001474000257861000
2008-12-22177.00179.00174.00175.00898000158288000
2008-12-19191.00191.00176.00180.001336000246744000
2008-12-18189.00195.00185.00190.001929000369771000
2008-12-17195.00200.00173.00188.0057530001094201000
2008-12-16179.00193.00178.00192.003171000587616000
2008-12-15173.00182.00173.00180.001488000264371000
2008-12-12178.00181.00170.00171.002761000488439000
2008-12-11170.00179.00170.00177.002729000480041000
2008-12-10166.00176.00165.00170.003490000601565000
2008-12-09167.00171.00163.00164.002548000425241000
2008-12-08165.00171.00158.00170.006009000998145000
2008-12-05141.00165.00141.00165.0065400001008165000
2008-12-04145.00148.00141.00141.001260000181897000
2008-12-03152.00153.00145.00147.001487000220317000
2008-12-02153.00156.00151.00152.001370000210284000
2008-12-01155.00162.00155.00157.002610000414470000
2008-11-28157.00158.00153.00155.002300000356602000
2008-11-27153.00156.00150.00155.002398000367230000
2008-11-26150.00158.00148.00151.004484000682365000
2008-11-25160.00165.00149.00153.005005000782316000
2008-11-21159.00161.00152.00156.004865000757408000
2008-11-20167.00175.00161.00164.0099190001668961000
2008-11-19197.00198.00170.00170.0070160001277926000
2008-11-18198.00202.00195.00195.002573000508740000
2008-11-17194.00202.00191.00196.004810000950493000
2008-11-14200.00202.00193.00195.003735000735222000
2008-11-13188.00198.00186.00197.005054000963652000
2008-11-12192.00205.00190.00192.0090190001796057000
2008-11-11194.00198.00185.00194.0055260001062680000
2008-11-10204.00210.00193.00195.0066400001345832000
2008-11-07191.00203.00189.00201.0075210001476680000
2008-11-06183.00196.00182.00193.0063490001209918000
2008-11-05187.00193.00181.00188.004710000888467000
2008-11-04176.00185.00174.00184.0057320001030717000
2008-10-31174.00179.00168.00170.005154000894832000
2008-10-30164.00176.00163.00172.0064500001096906000
2008-10-29152.00168.00152.00164.0071480001136318000
2008-10-28151.00152.00144.00149.004562000680239000
2008-10-27143.00155.00143.00154.0079990001187096000
2008-10-24148.00150.00140.00143.003476000505080000
2008-10-23140.00148.00137.00147.004604000651129000
2008-10-22142.00148.00140.00141.003419000493559000
2008-10-21151.00154.00142.00142.003252000482310000
2008-10-20145.00151.00145.00150.003839000568663000
2008-10-17141.00146.00139.00144.004067000579376000
2008-10-16135.00141.00132.00137.005197000716424000
2008-10-15131.00140.00130.00139.002628000357218000
2008-10-14126.00135.00124.00134.002236000290897000
2008-10-10121.00122.00113.00116.002267000265721000
2008-10-09124.00129.00122.00126.002608000326726000
2008-10-08134.00135.00127.00127.003404000443526000
2008-10-07127.00138.00126.00137.006456000859094000
2008-10-06128.00132.00126.00130.005463000707886000
2008-10-03119.00132.00118.00128.005232000662812000
2008-10-02115.00119.00114.00119.001089000127659000
2008-10-01114.00115.00111.00114.0027200030823000
2008-09-30112.00114.00106.00114.0058200064398000
2008-09-29114.00117.00114.00115.0024100027887000
2008-09-26114.00114.00113.00114.0044000049889000
2008-09-25115.00115.00113.00114.0017300019660000
2008-09-24114.00115.00114.00115.0016100018385000
2008-09-22118.00118.00115.00115.0026400030647000
2008-09-19116.00117.00114.00117.0035800041309000
2008-09-18113.00116.00113.00116.0047300054080000
2008-09-17116.00119.00115.00117.0038400044677000
2008-09-16113.00118.00112.00115.0039200044757000
2008-09-12121.00121.00117.00118.0041400049507000
2008-09-11120.00121.00119.00120.0029300035153000
2008-09-10118.00121.00118.00120.0030300036206000
2008-09-09122.00123.00118.00119.0053400064112000
2008-09-08119.00120.00118.00119.0042200050169000
2008-09-05114.00117.00112.00116.0057500065863000
2008-09-04121.00121.00117.00117.0082600098798000
2008-09-03123.00125.00121.00121.0079300097255000
2008-09-02123.00124.00119.00121.001014000123244000
2008-09-01119.00126.00119.00123.001871000230110000
2008-08-29117.00119.00115.00119.0063800074644000
2008-08-28114.00114.00112.00114.0023400026457000
2008-08-27113.00116.00112.00114.0039800045617000
2008-08-26112.00113.00111.00113.0030700034401000
2008-08-25115.00115.00113.00115.0018000020597000
2008-08-22112.00113.00111.00113.0017000019091000
2008-08-21114.00115.00112.00114.0021000023778000
2008-08-20110.00116.00110.00116.0041500046850000
2008-08-19113.00113.00111.00113.0049900055956000
2008-08-18113.00116.00113.00115.0033200037923000
2008-08-15115.00115.00111.00112.0036700041326000
2008-08-14115.00116.00113.00113.0057000065201000
2008-08-13117.00117.00115.00116.0036600042616000
2008-08-12121.00121.00118.00118.0043100051339000
2008-08-11120.00124.00120.00121.0074600090447000
2008-08-08116.00119.00115.00117.0068600080310000
2008-08-07122.00123.00118.00118.0047400056877000
2008-08-06121.00124.00119.00123.0073800089928000
2008-08-05122.00124.00117.00118.001041000125490000
2008-08-04131.00134.00124.00124.001322000171057000
2008-08-01129.00129.00126.00129.00789000101144000
2008-07-31126.00130.00124.00129.001662000211421000
2008-07-30120.00124.00119.00124.0078800096172000
2008-07-29118.00119.00116.00119.0013500015849000
2008-07-28119.00120.00117.00119.0020600024261000
2008-07-25119.00119.00116.00119.0020000023553000
2008-07-24119.00122.00118.00121.0029100034890000
2008-07-23116.00120.00116.00118.0029600034862000
2008-07-22115.00115.00113.00115.0029100033316000
2008-07-18116.00117.00114.00114.0027800032048000
2008-07-17115.00117.00114.00116.0022100025528000
2008-07-16114.00116.00112.00113.0038700044057000
2008-07-15119.00122.00116.00116.0056500067286000
2008-07-14122.00123.00117.00119.0071800086025000
2008-07-11119.00126.00116.00123.001809000221083000
2008-07-10115.00120.00115.00118.0031900037501000
2008-07-09118.00120.00116.00117.0032400038133000
2008-07-08117.00119.00115.00116.0043500050878000
2008-07-07115.00118.00114.00118.0034600040130000
2008-07-04121.00121.00114.00115.0069800081866000
2008-07-03120.00123.00118.00121.0073600088866000
2008-07-02130.00131.00124.00124.001105000140546000
2008-07-01124.00131.00122.00131.001125000143498000
2008-06-30127.00127.00125.00125.0023600029648000
2008-06-27126.00128.00126.00126.0027100034235000
2008-06-26132.00133.00128.00129.0067800088246000
2008-06-25128.00131.00126.00131.0061700079553000
2008-06-24129.00129.00126.00128.0025600032656000
2008-06-23127.00127.00125.00126.0033200041906000
2008-06-20131.00132.00127.00129.0038800050189000
2008-06-19132.00132.00129.00129.0051400067133000
2008-06-18128.00133.00128.00133.0073100095333000
2008-06-17128.00129.00127.00128.0033500042935000
2008-06-16127.00128.00125.00127.0025900032810000
2008-06-13129.00133.00123.00126.001440000184396000
2008-06-12125.00129.00125.00127.0063600080758000
2008-06-11128.00128.00125.00126.0033400042297000
2008-06-10127.00130.00125.00127.0054800069911000
2008-06-09125.00130.00124.00128.0075100096049000
2008-06-06136.00137.00129.00129.00803000106305000
2008-06-05137.00138.00133.00134.001005000136270000
2008-06-04134.00137.00129.00137.002595000345123000
2008-06-03126.00134.00126.00133.003581000466752000
2008-06-02120.00125.00119.00124.001176000143887000
2008-05-30119.00121.00117.00118.00908000108086000
2008-05-29117.00120.00116.00118.001125000132946000
2008-05-28114.00119.00113.00116.001089000126156000
2008-05-27112.00115.00112.00115.0041500047067000
2008-05-26110.00115.00110.00113.0037800042556000
2008-05-23113.00114.00111.00112.0044300049826000
2008-05-22110.00113.00109.00112.0042500047245000
2008-05-21112.00113.00110.00112.0060100067275000
2008-05-20117.00118.00113.00113.00984000114197000
2008-05-19110.00116.00109.00115.002330000261663000
2008-05-16102.00107.00101.00105.00996000103296000
2008-05-15101.00103.00100.00100.0044500045223000
2008-05-1497.00102.0097.00101.001038000104099000
2008-05-1395.0097.0095.0096.0021200020366000
2008-05-1297.0097.0095.0095.0057400054990000
2008-05-0998.00101.0097.0097.0072200071579000
2008-05-0896.0098.0095.0098.0032700031483000
2008-05-0797.0097.0095.0096.0025800024787000
2008-05-0296.0097.0096.0097.0018800018109000
2008-05-0197.0097.0095.0095.0029000027922000
2008-04-3095.0097.0095.0095.0028300027088000
2008-04-2896.0097.0095.0095.0021800020859000
2008-04-2595.0096.0094.0095.0018800017868000
2008-04-2496.0096.0093.0094.0027900026352000
2008-04-2394.0098.0094.0096.0073900071262000
2008-04-2294.0095.0093.0094.0021400020110000
2008-04-2196.0096.0093.0093.0022900021617000
2008-04-1896.0096.0093.0094.0036500034253000
2008-04-1793.0096.0093.0096.0051000048464000
2008-04-1693.0094.0092.0093.0026200024295000
2008-04-1592.0093.0092.0092.00650005983000
2008-04-1492.0092.0091.0092.0019100017553000
2008-04-1193.0094.0092.0094.0036800034209000
2008-04-1095.00100.0092.0093.001503000145236000
2008-04-0992.0096.0091.0095.0055400051832000
2008-04-0894.0094.0092.0092.0021800020256000
2008-04-0791.0094.0091.0094.0016100014908000
2008-04-0494.0094.0091.0092.0023300021534000
2008-04-0395.0095.0093.0094.0024900023344000
2008-04-0294.0096.0094.0095.0031400029703000
2008-04-0193.0095.0092.0094.0028100026247000
2008-03-3195.0095.0093.0094.0016700015667000
2008-03-2895.0095.0093.0095.0021400020174000
2008-03-2794.0095.0094.0095.00720006814000
2008-03-2694.0096.0093.0094.0021700020486000
2008-03-2593.0093.0091.0093.0016700015426000
2008-03-2493.0095.0090.0090.0021100019525000
2008-03-2191.0094.0091.0094.0017300015921000
2008-03-1992.0094.0088.0090.0037400034036000
2008-03-1890.0091.0088.0090.0014900013273000
2008-03-1789.0090.0085.0090.0050400044609000
2008-03-1494.0095.0090.0090.0065300060858000
2008-03-1398.0098.0096.0096.0027900026941000
2008-03-12101.00102.0096.0097.0055800054754000
2008-03-1199.0099.0096.0098.0051100049878000
2008-03-1099.00101.0098.00100.0093900093417000
2008-03-0799.00103.0098.00100.001898000189698000
2008-03-0696.00111.0096.00102.006251000655352000
2008-03-0593.0097.0091.0092.0035600033304000
2008-03-0497.0097.0092.0093.0024600023320000
2008-03-0396.0096.0095.0095.0017800017008000
2008-02-29101.00101.0098.0099.0019900019741000
2008-02-28101.00102.00100.00101.0018300018424000
2008-02-27103.00105.00102.00103.0035200036369000
2008-02-26104.00104.00100.00100.0019200019576000
2008-02-25100.00104.0099.00101.0071700072556000
2008-02-2297.0098.0097.0098.00940009148000
2008-02-2197.0099.0097.0097.0013900013601000
2008-02-20100.00100.0096.0096.0040300039795000
2008-02-1999.00100.0098.00100.0013100012955000
2008-02-1897.0099.0096.0098.0010600010342000
2008-02-1596.0097.0095.0095.0015400014841000
2008-02-1496.0098.0096.0098.0011500011146000
2008-02-1391.0096.0091.0094.0023700022120000
2008-02-1293.0093.0091.0091.0014700013535000
2008-02-0893.0096.0093.0095.001060009998000
2008-02-0793.0096.0091.0096.0024400022794000
2008-02-0697.0097.0092.0092.0035700033778000
2008-02-0598.0099.0098.0099.00940009254000
2008-02-0498.00100.0098.0099.0015800015612000
2008-02-0198.00100.0098.0098.0023900023585000
2008-01-3193.0098.0092.0098.0025400024296000
2008-01-3094.0096.0093.0095.0018100017100000
2008-01-2995.0095.0092.0094.0019900018619000
2008-01-2889.0092.0089.0090.0026100023513000
2008-01-2590.0093.0089.0092.0038300034930000
2008-01-2483.0087.0083.0087.0024400020779000
2008-01-2380.0083.0079.0081.0042500034372000
2008-01-2280.0082.0075.0075.0044500035196000
2008-01-2185.0086.0083.0083.0016800014220000
2008-01-1878.0088.0077.0088.0036500029804000
2008-01-1780.0081.0079.0079.0048800039049000
2008-01-1678.0082.0075.0078.0069800054850000
2008-01-1591.0091.0082.0083.0078000066973000
2008-01-1195.0096.0091.0092.0043300040221000
2008-01-1097.0097.0095.0096.0019200018523000
2008-01-0994.0097.0093.0097.0053300050467000
2008-01-0895.0097.0095.0096.0039700038024000
2008-01-0796.0097.0095.0095.0030000028721000
2008-01-04101.00101.0097.0097.0029300029048000

   ※ 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