[2281 東証1部] プリマハム 日足 時系列データ (2014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 
2014-12-30275.00276.00272.00272.00419000114676000
2014-12-29276.00279.00273.00277.00727000200585000
2014-12-26278.00278.00271.00276.00634000174143000
2014-12-25274.00276.00272.00276.00543000149111000
2014-12-24273.00277.00271.00275.001254000344034000
2014-12-22270.00273.00270.00271.00677000183590000
2014-12-19268.00270.00267.00268.00603000162028000
2014-12-18269.00271.00267.00268.00456000122713000
2014-12-17266.00270.00265.00265.00569000151701000
2014-12-16269.00270.00266.00267.00551000147850000
2014-12-15271.00271.00268.00269.00400000108003000
2014-12-12269.00274.00269.00270.00788000213907000
2014-12-11267.00270.00267.00270.00386000103640000
2014-12-10271.00272.00266.00267.00536000144126000
2014-12-09273.00274.00270.00271.00470000127963000
2014-12-08269.00273.00268.00272.00631000170489000
2014-12-05266.00268.00264.00268.00465000123886000
2014-12-04267.00267.00264.00265.00586000155592000
2014-12-03268.00269.00266.00267.00727000194290000
2014-12-02261.00266.00260.00265.00831000219008000
2014-12-01258.00261.00256.00261.00560000144853000
2014-11-28258.00259.00256.00256.00425000109438000
2014-11-27256.00261.00256.00257.00929000239306000
2014-11-26257.00257.00253.00255.00565000144113000
2014-11-25259.00259.00254.00258.00636000163140000
2014-11-21260.00260.00256.00257.00471000121472000
2014-11-20260.00260.00256.00259.00466000120147000
2014-11-19255.00260.00255.00257.00577000148333000
2014-11-18251.00254.00250.00254.0039000098410000
2014-11-17255.00256.00248.00249.00809000202574000
2014-11-14257.00257.00252.00254.00565000143601000
2014-11-13252.00255.00251.00253.00540000136544000
2014-11-12255.00258.00253.00253.00618000157836000
2014-11-11254.00256.00252.00254.00664000168498000
2014-11-10252.00254.00251.00254.00641000162179000
2014-11-07257.00259.00250.00252.001480000375053000
2014-11-06260.00261.00255.00256.001472000379647000
2014-11-05256.00267.00256.00265.001387000364342000
2014-11-04268.00268.00254.00255.002536000654482000
2014-10-31272.00277.00259.00263.002879000768707000
2014-10-30268.00268.00262.00264.00766000202589000
2014-10-29263.00269.00262.00268.00653000173700000
2014-10-28260.00262.00259.00260.00660000171988000
2014-10-27259.00262.00257.00262.00923000239956000
2014-10-24263.00263.00258.00259.00869000226085000
2014-10-23262.00264.00260.00261.00592000154988000
2014-10-22262.00265.00261.00264.00722000189703000
2014-10-21264.00264.00258.00260.00902000234387000
2014-10-20259.00262.00257.00262.00630000163527000
2014-10-17260.00261.00253.00253.00616000158204000
2014-10-16257.00259.00254.00256.00877000224824000
2014-10-15263.00264.00260.00262.00571000149563000
2014-10-14255.00261.00253.00259.00993000256185000
2014-10-10255.00261.00253.00261.00828000213508000
2014-10-09265.00266.00260.00261.00868000228205000
2014-10-08263.00269.00263.00265.00824000218109000
2014-10-07270.00271.00265.00265.001112000297441000
2014-10-06270.00271.00268.00270.00531000142919000
2014-10-03264.00268.00259.00267.00678000179540000
2014-10-02266.00271.00264.00264.001412000377794000
2014-10-01271.00275.00269.00270.001071000291162000
2014-09-30274.00276.00270.00273.001068000291112000
2014-09-29276.00277.00273.00274.00892000244566000
2014-09-26275.00281.00273.00278.001882000521322000
2014-09-25287.00289.00281.00283.003049000870630000
2014-09-24287.00293.00286.00289.002648000767203000
2014-09-22286.00287.00284.00286.00779000222420000
2014-09-19290.00290.00281.00282.001145000326152000
2014-09-18288.00291.00286.00287.00917000264479000
2014-09-17284.00288.00282.00284.00979000278493000
2014-09-16276.00286.00276.00284.001180000332431000
2014-09-12275.00275.00272.00275.001099000301029000
2014-09-11278.00279.00275.00277.00604000167103000
2014-09-10276.00278.00275.00277.0024700068297000
2014-09-09274.00278.00273.00276.00653000179834000
2014-09-08278.00280.00274.00277.00753000208306000
2014-09-05280.00281.00276.00277.00878000244600000
2014-09-04281.00282.00279.00280.00763000213830000
2014-09-03278.00281.00276.00279.001044000290693000
2014-09-02286.00286.00276.00277.001207000338041000
2014-09-01285.00286.00281.00285.001023000290178000
2014-08-29288.00293.00286.00286.00699000201323000
2014-08-28296.00296.00288.00290.001132000329992000
2014-08-27296.00299.00296.00296.00560000166316000
2014-08-26299.00300.00297.00297.00663000197504000
2014-08-25300.00300.00297.00298.00399000119334000
2014-08-22299.00299.00295.00297.00354000105053000
2014-08-21296.00305.00296.00299.001522000455793000
2014-08-20299.00299.00296.00297.0030500090760000
2014-08-19298.00300.00296.00300.00593000176849000
2014-08-18298.00301.00296.00299.00474000141556000
2014-08-15300.00301.00292.00296.001105000327056000
2014-08-14297.00302.00295.00301.001201000359319000
2014-08-13290.00299.00289.00297.002100000620305000
2014-08-12281.00290.00281.00288.001321000379466000
2014-08-11277.00280.00276.00280.00706000196511000
2014-08-08276.00280.00272.00274.001118000308421000
2014-08-07270.00279.00270.00279.001269000349348000
2014-08-06267.00275.00264.00271.001041000281519000
2014-08-05269.00270.00256.00266.001629000428913000
2014-08-04270.00273.00265.00268.00724000194485000
2014-08-01260.00273.00258.00269.001077000287256000
2014-07-31276.00277.00267.00269.001091000295608000
2014-07-30277.00279.00275.00276.00589000163114000
2014-07-29281.00281.00277.00279.00600000167519000
2014-07-28278.00281.00278.00281.00413000115412000
2014-07-25277.00278.00276.00278.00472000130590000
2014-07-24273.00276.00272.00275.00481000131818000
2014-07-23273.00275.00272.00273.0033300091075000
2014-07-22271.00273.00269.00273.00504000136902000
2014-07-18269.00269.00267.00268.0020700055485000
2014-07-17271.00271.00266.00271.00465000124906000
2014-07-16271.00272.00269.00269.0032400087614000
2014-07-15271.00272.00270.00272.00383000103812000
2014-07-14269.00269.00264.00267.00442000117752000
2014-07-11265.00268.00264.00268.00457000121677000
2014-07-10271.00271.00267.00268.00613000164676000
2014-07-09272.00273.00269.00271.00816000221136000
2014-07-08270.00274.00264.00272.001552000418252000
2014-07-07266.00270.00266.00269.00846000227193000
2014-07-04262.00266.00261.00265.001101000290951000
2014-07-03263.00268.00259.00260.001380000363355000
2014-07-02259.00262.00258.00262.00859000223792000
2014-07-01256.00258.00255.00256.00883000226338000
2014-06-30252.00257.00251.00257.001358000344788000
2014-06-27249.00251.00248.00250.00996000248692000
2014-06-26250.00250.00248.00248.00440000109550000
2014-06-25250.00250.00248.00248.00625000155910000
2014-06-24251.00251.00247.00250.00730000182222000
2014-06-23250.00252.00247.00249.001293000322444000
2014-06-20247.00250.00245.00248.001694000418846000
2014-06-19240.00244.00240.00243.00930000225005000
2014-06-18239.00241.00237.00238.00741000177040000
2014-06-17237.00239.00236.00238.0038100090472000
2014-06-16238.00243.00233.00235.001180000280379000
2014-06-13236.00241.00236.00238.00880000209168000
2014-06-12238.00240.00236.00236.001076000255776000
2014-06-11235.00239.00235.00238.00618000146533000
2014-06-10235.00237.00234.00234.00606000142650000
2014-06-09234.00237.00233.00234.00629000147620000
2014-06-06232.00234.00232.00233.00447000104114000
2014-06-05236.00236.00232.00233.00643000150264000
2014-06-04238.00239.00236.00236.001187000281394000
2014-06-03237.00240.00235.00239.001308000312236000
2014-06-02236.00238.00235.00238.00776000183568000
2014-05-30237.00237.00232.00234.00941000220782000
2014-05-29232.00236.00231.00235.001162000271663000
2014-05-28227.00234.00227.00232.001381000319172000
2014-05-27225.00229.00221.00226.001516000342620000
2014-05-26220.00227.00220.00225.00957000214901000
2014-05-23217.00219.00217.00219.0042900093632000
2014-05-22212.00218.00211.00215.00778000167609000
2014-05-21215.00216.00212.00213.00803000172055000
2014-05-20218.00220.00216.00217.00622000135239000
2014-05-19217.00220.00216.00218.00669000145907000
2014-05-16220.00221.00217.00217.00735000161136000
2014-05-15214.00222.00214.00222.00940000205944000
2014-05-14215.00217.00212.00215.001511000324446000
2014-05-13222.00223.00216.00216.002664000581802000
2014-05-12237.00240.00219.00224.0055900001305039000
2014-05-09232.00236.00228.00233.001893000440878000
2014-05-08230.00234.00229.00232.001688000391325000
2014-05-07227.00233.00226.00228.002294000528808000
2014-05-02228.00230.00226.00228.001477000336661000
2014-05-01226.00228.00225.00228.00906000205485000
2014-04-30225.00228.00223.00225.00720000162362000
2014-04-28221.00228.00220.00227.00860000193192000
2014-04-25224.00226.00221.00224.00965000215469000
2014-04-24228.00232.00224.00227.003152000717817000
2014-04-23224.00225.00220.00224.00754000167841000
2014-04-22224.00226.00222.00223.00734000164439000
2014-04-21228.00229.00224.00224.00954000216131000
2014-04-18228.00228.00223.00228.00881000199652000
2014-04-17226.00229.00225.00226.001305000295712000
2014-04-16221.00227.00219.00226.001100000246818000
2014-04-15223.00223.00214.00218.002026000440205000
2014-04-14226.00227.00219.00222.001308000292509000
2014-04-11228.00231.00219.00225.004263000963620000
2014-04-10218.00232.00217.00230.004284000968687000
2014-04-09218.00219.00214.00216.002062000445905000
2014-04-08210.00219.00210.00217.001991000430065000
2014-04-07213.00213.00209.00210.0019800041762000
2014-04-04209.00214.00209.00213.0031900067507000
2014-04-03212.00212.00208.00210.0032700068527000
2014-04-02214.00214.00210.00212.00566000119955000
2014-04-01215.00215.00211.00213.00573000121726000
2014-03-31215.00215.00212.00215.00624000133585000
2014-03-28209.00213.00207.00213.001158000244022000
2014-03-27204.00212.00201.00210.00867000178875000
2014-03-26208.00211.00205.00205.001218000254589000
2014-03-25205.00210.00204.00209.00787000163635000
2014-03-24207.00210.00205.00206.001011000210371000
2014-03-20207.00209.00205.00205.001059000218968000
2014-03-19206.00209.00205.00209.001328000275540000
2014-03-18201.00207.00199.00203.001415000287616000
2014-03-17195.00200.00194.00197.00853000168278000
2014-03-14196.00200.00195.00196.00838000165002000
2014-03-13197.00200.00196.00198.0049600098468000
2014-03-12198.00199.00196.00197.0039200077392000
2014-03-11200.00202.00199.00201.00592000118616000
2014-03-10199.00201.00197.00200.0046600093111000
2014-03-07198.00201.00197.00199.00811000161788000
2014-03-06196.00197.00194.00197.0029300057427000
2014-03-05201.00202.00195.00197.001879000371742000
2014-03-04199.00205.00198.00201.001902000382251000
2014-03-03195.00198.00193.00196.00538000105201000
2014-02-28195.00198.00192.00195.00805000157637000
2014-02-27190.00197.00189.00195.00950000184376000
2014-02-26190.00191.00189.00189.0045100085604000
2014-02-25192.00193.00190.00192.0038000072728000
2014-02-24188.00192.00188.00191.0026600050739000
2014-02-21187.00190.00187.00188.00670000126014000
2014-02-20190.00190.00185.00188.0050200094081000
2014-02-19192.00193.00190.00191.0013600026027000
2014-02-18188.00193.00187.00191.0046100087517000
2014-02-17188.00190.00187.00188.0038100071641000
2014-02-14191.00193.00186.00189.0047200089329000
2014-02-13194.00194.00189.00191.00542000103835000
2014-02-12192.00195.00192.00193.0049600095919000
2014-02-10188.00191.00188.00189.0048100091200000
2014-02-07181.00185.00181.00185.0048500088849000
2014-02-06180.00181.00178.00178.00781000139893000
2014-02-05181.00182.00177.00180.001175000211092000
2014-02-04183.00186.00180.00180.001424000260257000
2014-02-03186.00192.00184.00190.001567000294918000
2014-01-31191.00193.00185.00187.001063000201178000
2014-01-30193.00193.00189.00191.00789000150685000
2014-01-29194.00197.00194.00196.0033500065500000
2014-01-28192.00196.00192.00192.0043100083544000
2014-01-27191.00195.00191.00192.00655000126123000
2014-01-24196.00198.00194.00196.00519000101852000
2014-01-23200.00201.00197.00197.0046900093026000
2014-01-22201.00202.00199.00201.0038400077195000
2014-01-21198.00201.00197.00201.00693000138366000
2014-01-20194.00198.00194.00197.0035900070317000
2014-01-17194.00195.00193.00193.0049100095198000
2014-01-16194.00196.00193.00195.0045600088789000
2014-01-15195.00195.00193.00193.0024400047221000
2014-01-14195.00195.00193.00193.0038000073525000
2014-01-10198.00199.00195.00196.0036300071586000
2014-01-09197.00199.00196.00198.0034300067794000
2014-01-08193.00196.00193.00196.0036900071837000
2014-01-07192.00193.00191.00192.0027200052261000
2014-01-06195.00195.00192.00192.0051400099484000

   ※ 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