[2281 東証1部] プリマハム 日足 時系列データ (2010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 
2010-12-3092.0092.0091.0091.0019100017524000
2010-12-2992.0093.0091.0092.0033100030433000
2010-12-2892.0093.0092.0092.0015000013871000
2010-12-2793.0093.0092.0093.0017500016197000
2010-12-2493.0094.0092.0094.0027600025628000
2010-12-2294.0095.0093.0093.0027000025484000
2010-12-2195.0095.0093.0094.0033700031753000
2010-12-2095.0096.0094.0095.0013300012613000
2010-12-1796.0096.0094.0096.0033800032147000
2010-12-1695.0096.0095.0096.0010600010128000
2010-12-1595.0096.0094.0096.0023800022637000
2010-12-1495.0096.0095.0095.0028000026609000
2010-12-1395.0096.0095.0096.0012100011523000
2010-12-1096.0096.0095.0095.0041600039797000
2010-12-0995.0096.0095.0096.0018800017988000
2010-12-0895.0096.0095.0096.0030200028741000
2010-12-0793.0097.0093.0096.001146000109492000
2010-12-0692.0094.0091.0092.0015900014721000
2010-12-0392.0093.0091.0092.00790007264000
2010-12-0293.0093.0092.0092.0029000026820000
2010-12-0191.0092.0091.0092.0015900014493000
2010-11-3094.0094.0091.0092.0028600026454000
2010-11-2994.0094.0093.0094.0012100011319000
2010-11-2695.0095.0093.0093.0019200017982000
2010-11-2595.0095.0094.0094.0022700021464000
2010-11-2493.0095.0091.0094.0048900045585000
2010-11-2296.0097.0093.0094.0098500093373000
2010-11-1988.0095.0088.0095.002334000214994000
2010-11-1885.0088.0085.0088.0025200021786000
2010-11-1784.0086.0084.0085.0017400014754000
2010-11-1685.0086.0084.0085.0016700014177000
2010-11-1584.0085.0084.0085.00920007815000
2010-11-1284.0085.0084.0084.0018300015385000
2010-11-1186.0087.0085.0085.0030700026402000
2010-11-1086.0087.0085.0087.0014300012309000
2010-11-0986.0087.0085.0087.0018400015832000
2010-11-0885.0087.0084.0087.0016600014203000
2010-11-0583.0084.0083.0084.0015700013156000
2010-11-0481.0083.0081.0082.0018100014870000
2010-11-0283.0084.0080.0081.0041900034315000
2010-11-0183.0083.0082.0083.0030600025391000
2010-10-2983.0083.0082.0083.0017200014256000
2010-10-2884.0085.0082.0085.0039500033125000
2010-10-2785.0085.0084.0085.001000008460000
2010-10-2685.0085.0084.0084.00970008188000
2010-10-2585.0086.0084.0085.0012300010465000
2010-10-2285.0086.0085.0086.0020500017523000
2010-10-2187.0087.0084.0086.0034300029477000
2010-10-2088.0088.0087.0087.00690006044000
2010-10-1989.0089.0088.0088.001040009176000
2010-10-1888.0089.0087.0089.0013300011713000
2010-10-1588.0089.0087.0089.0018500016279000
2010-10-1487.0088.0087.0088.0017200015058000
2010-10-1387.0088.0087.0087.00990008631000
2010-10-1289.0089.0088.0088.0012400010966000
2010-10-0889.0090.0088.0090.0019400017355000
2010-10-0788.0089.0088.0089.0016100014196000
2010-10-0689.0089.0088.0088.00710006279000
2010-10-0588.0089.0087.0089.0013600011960000
2010-10-0489.0090.0088.0088.00930008274000
2010-10-0189.0090.0088.0090.0046300041351000
2010-09-3090.0090.0088.0088.0026900023977000
2010-09-2990.0090.0089.0090.00680006114000
2010-09-2890.0090.0089.0090.00930008319000
2010-09-2791.0091.0089.0090.0046300041552000
2010-09-2490.0092.0090.0090.0012100010983000
2010-09-2291.0092.0090.0091.0015500014108000
2010-09-2192.0092.0091.0092.00490004491000
2010-09-1791.0092.0090.0091.0039300035572000
2010-09-1691.0092.0090.0091.00980008870000
2010-09-1591.0092.0090.0091.0013600012389000
2010-09-1491.0092.0090.0092.0016100014679000
2010-09-1392.0092.0090.0091.0022900020841000
2010-09-1092.0092.0091.0092.0023700021727000
2010-09-0991.0092.0091.0091.00540004930000
2010-09-0891.0092.0090.0092.0027700025244000
2010-09-0793.0093.0091.0091.0014600013456000
2010-09-0692.0093.0091.0093.0027900025669000
2010-09-0392.0092.0091.0092.00490004475000
2010-09-0292.0092.0091.0092.0016300014911000
2010-09-0190.0093.0090.0092.0031200028347000
2010-08-3194.0094.0091.0091.0040000037009000
2010-08-3094.0095.0093.0095.0011700011033000
2010-08-2793.0095.0092.0094.0023000021439000
2010-08-2692.0093.0092.0093.00950008775000
2010-08-2594.0094.0092.0092.001040009655000
2010-08-2494.0094.0093.0094.001050009802000
2010-08-2393.0094.0093.0093.00870008123000
2010-08-2095.0095.0093.0093.0027800026251000
2010-08-1996.0096.0095.0096.00950009081000
2010-08-1897.0097.0096.0097.0013100012648000
2010-08-1796.0097.0096.0097.0014400013836000
2010-08-1695.0096.0094.0096.00710006775000
2010-08-1394.0096.0094.0095.0011200010609000
2010-08-1295.0095.0094.0095.0016800015898000
2010-08-1196.0096.0095.0095.0014700014038000
2010-08-1097.0097.0096.0096.00770007410000
2010-08-0996.0097.0095.0097.00930008966000
2010-08-0696.0097.0096.0096.0016100015510000
2010-08-0597.0097.0096.0097.0024000023267000
2010-08-0498.0098.0096.0097.0019200018612000
2010-08-0398.0099.0098.0099.0012000011797000
2010-08-0297.0099.0097.0097.0027700027116000
2010-07-3097.0098.0097.0097.0017100016597000
2010-07-2999.0099.0098.0098.00860008483000
2010-07-2898.00100.0098.0099.0014700014493000
2010-07-2797.0098.0097.0097.00670006508000
2010-07-2697.0098.0097.0097.00860008345000
2010-07-2398.0098.0097.0097.0016800016401000
2010-07-2297.0098.0096.0096.0016200015673000
2010-07-2199.0099.0098.0098.0013600013399000
2010-07-2097.0099.0097.0099.0017500017084000
2010-07-1699.00100.0098.0098.00710007014000
2010-07-15100.00100.0099.0099.0017200017187000
2010-07-14100.00102.00100.00102.0018000018119000
2010-07-13101.00102.0099.0099.0017900017949000
2010-07-12103.00103.00101.00101.00800008168000
2010-07-09101.00103.00100.00103.0025500025887000
2010-07-08101.00101.00100.00101.0011800011910000
2010-07-0799.00100.0098.00100.0022800022539000
2010-07-0698.0099.0097.0099.0012600012319000
2010-07-0597.0099.0097.0097.00890008712000
2010-07-0297.0098.0097.0097.00920008949000
2010-07-0197.0099.0097.0098.0031300030602000
2010-06-3097.0098.0096.0098.0036600035682000
2010-06-2999.00100.0099.0099.0023400023226000
2010-06-28100.00101.00100.00100.0026600026750000
2010-06-25100.00102.0099.00100.0044000044086000
2010-06-24104.00104.00101.00101.0049500050564000
2010-06-23103.00106.00103.00104.0074800078109000
2010-06-22102.00104.00102.00104.0028700029562000
2010-06-21101.00103.00101.00103.0013800014117000
2010-06-18101.00102.00100.00101.0024200024476000
2010-06-17101.00103.00101.00103.0013700013963000
2010-06-16102.00102.00101.00102.0010000010167000
2010-06-15102.00102.00100.00101.0029300029748000
2010-06-14100.00102.0099.00102.0035900036050000
2010-06-1199.00100.0098.0099.0033800033516000
2010-06-1099.00100.0097.0098.0023800023451000
2010-06-09100.00101.0099.00100.0025000024989000
2010-06-08100.00103.0099.00101.0028900029332000
2010-06-07100.00102.00100.00101.0027900028156000
2010-06-04102.00103.00101.00103.0022700023182000
2010-06-03102.00103.00101.00103.0042100043088000
2010-06-0298.00103.0098.00101.0056000056144000
2010-06-0199.00100.0097.0098.0021100020787000
2010-05-3196.0099.0096.0099.0042100041125000
2010-05-2897.0098.0096.0096.0028200027304000
2010-05-2796.0097.0095.0097.0044200042397000
2010-05-2695.0097.0093.0097.0065600062287000
2010-05-2596.0097.0095.0096.0032900031552000
2010-05-2496.0097.0095.0096.0020200019377000
2010-05-2196.0097.0094.0097.0068600065340000
2010-05-2098.0099.0097.0098.0048600047524000
2010-05-1999.00100.0098.0098.0043400042768000
2010-05-18100.00101.00100.00100.0022600022649000
2010-05-17101.00102.0099.0099.0058900059119000
2010-05-14104.00105.00103.00103.0057000058947000
2010-05-13104.00106.00104.00105.0033500035044000
2010-05-12102.00106.00102.00103.001221000127259000
2010-05-11102.00105.00101.00102.0085800087743000
2010-05-1099.00102.0098.00102.0042600042690000
2010-05-0798.00100.0097.0099.0063400062559000
2010-05-06104.00104.00101.00103.0090900093098000
2010-04-30106.00107.00106.00106.0040800043311000
2010-04-28107.00107.00105.00105.0074600078992000
2010-04-27107.00110.00107.00109.001221000132436000
2010-04-26107.00108.00106.00107.0066500071087000
2010-04-23108.00109.00106.00106.0055400059457000
2010-04-22109.00109.00106.00109.0090600097627000
2010-04-21107.00110.00106.00110.00978000106129000
2010-04-20105.00107.00105.00107.0017400018477000
2010-04-19103.00106.00103.00105.0042200044095000
2010-04-16107.00108.00106.00106.0044400047229000
2010-04-15109.00109.00107.00107.0079800086338000
2010-04-14104.00110.00104.00110.003087000328300000
2010-04-13104.00104.00102.00104.0073000075331000
2010-04-12104.00105.00102.00104.0092100095465000
2010-04-09104.00105.00102.00103.001017000105144000
2010-04-08100.00104.00100.00104.001386000142056000
2010-04-07100.00101.0099.00100.0027100027066000
2010-04-06100.00101.0099.0099.0037400037413000
2010-04-05100.00100.0099.00100.0023500023485000
2010-04-02100.00101.0099.0099.0029600029537000
2010-04-01100.00101.0099.00100.0040500040418000
2010-03-3199.00100.0098.0099.0030900030612000
2010-03-3099.00100.0098.00100.0032700032412000
2010-03-2999.0099.0097.0098.0053600052703000
2010-03-26100.00101.0099.00101.0071200071407000
2010-03-25101.00101.00100.00100.0047600047689000
2010-03-24102.00103.00100.00101.0072000073066000
2010-03-23101.00103.00101.00101.0034400035045000
2010-03-19100.00102.00100.00101.0054500055045000
2010-03-18100.00102.00100.00100.0049800050051000
2010-03-17100.00101.0099.00100.0038500038491000
2010-03-16100.00101.00100.00100.0046200046269000
2010-03-15100.00102.0099.00101.0072500072760000
2010-03-1299.00100.0099.00100.0048000047572000
2010-03-11100.00101.0099.0099.0071500071366000
2010-03-1098.00100.0097.0099.0078200077408000
2010-03-0998.0098.0097.0097.00910008858000
2010-03-0898.0099.0097.0098.0033000032308000
2010-03-0597.0098.0096.0097.0027500026688000
2010-03-0497.0098.0096.0096.0013800013342000
2010-03-0396.0098.0096.0098.0026500025691000
2010-03-0298.0098.0096.0097.0051700049952000
2010-03-0197.0099.0097.0098.0081400079675000
2010-02-2695.0096.0094.0096.0034000032505000
2010-02-2595.0096.0094.0095.0024600023355000
2010-02-2494.0096.0094.0095.0028600027107000
2010-02-2395.0096.0094.0095.0014900014152000
2010-02-2295.0096.0094.0095.0033800032174000
2010-02-1995.0095.0094.0094.00820007731000
2010-02-1895.0096.0094.0095.0018700017741000
2010-02-1795.0095.0094.0095.0017800016879000
2010-02-1695.0095.0094.0094.0012800012087000
2010-02-1595.0095.0094.0095.0016300015454000
2010-02-1293.0095.0093.0095.0023500022041000
2010-02-1095.0095.0093.0094.0011900011207000
2010-02-0994.0095.0093.0094.0015300014365000
2010-02-0894.0096.0094.0094.0045700043179000
2010-02-0593.0094.0093.0093.0050200046898000
2010-02-0495.0095.0093.0095.0065100061095000
2010-02-0394.0095.0094.0094.001020009617000
2010-02-0294.0094.0093.0093.0014100013240000
2010-02-0195.0095.0093.0093.0017900016849000
2010-01-2994.0095.0094.0094.00910008581000
2010-01-2894.0095.0094.0095.0015400014482000
2010-01-2794.0095.0094.0094.0016000015054000
2010-01-2696.0096.0095.0095.0030100028748000
2010-01-2596.0096.0095.0095.0019300018418000
2010-01-2296.0097.0095.0096.0029900028682000
2010-01-2196.0097.0096.0097.0015500014916000
2010-01-2097.0098.0096.0096.0027400026515000
2010-01-1998.0098.0096.0097.0031400030457000
2010-01-1897.0099.0097.0097.0031700031022000
2010-01-15100.00100.0097.0097.0079300078146000
2010-01-1497.00100.0096.00100.0064500063494000
2010-01-1398.0098.0096.0096.0056100054424000
2010-01-1296.00100.0096.0099.0088800087202000
2010-01-0895.0097.0095.0096.0081100077620000
2010-01-0794.0096.0093.0096.0063400059919000
2010-01-0694.0095.0093.0095.0027700026180000
2010-01-0595.0096.0093.0094.0033800031851000
2010-01-0494.0095.0094.0094.0013000012303000

   ※ 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