[2281 東証1部] プリマハム 日足 時系列データ (2015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 
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
2015-11-26341.00344.00338.00342.00489000166677000
2015-11-25342.00344.00339.00341.00576000196775000
2015-11-24346.00346.00342.00343.00437000150254000
2015-11-20349.00349.00343.00344.00691000239160000
2015-11-19349.00350.00347.00349.00500000174177000
2015-11-18345.00349.00345.00347.00714000247152000
2015-11-17346.00347.00342.00344.00716000246926000
2015-11-16340.00345.00338.00342.001118000381987000
2015-11-13350.00351.00343.00346.001447000500342000
2015-11-12360.00361.00354.00354.00892000317851000
2015-11-11356.00363.00354.00360.001051000377790000
2015-11-10352.00357.00351.00355.00731000259504000
2015-11-09354.00357.00352.00356.00671000238088000
2015-11-06344.00355.00344.00354.001149000404337000
2015-11-05338.00345.00337.00343.001334000455963000
2015-11-04336.00339.00331.00336.001036000346853000
2015-11-02339.00341.00328.00332.001986000663186000
2015-10-30342.00343.00338.00339.001030000349658000
2015-10-29340.00342.00337.00340.00904000307268000
2015-10-28335.00341.00333.00338.001324000447232000
2015-10-27336.00339.00332.00336.001179000394985000
2015-10-26341.00342.00338.00341.00536000182346000
2015-10-23340.00340.00336.00340.00634000214621000
2015-10-22331.00337.00329.00335.00644000215718000
2015-10-21328.00332.00324.00331.00675000222108000
2015-10-20333.00334.00321.00329.001320000432606000
2015-10-19334.00335.00330.00332.00770000255538000
2015-10-16333.00335.00330.00331.00871000288941000
2015-10-15333.00334.00328.00334.00878000290803000
2015-10-14336.00336.00330.00332.00907000301547000
2015-10-13340.00342.00336.00339.00873000295353000
2015-10-09337.00338.00328.00338.001541000512739000
2015-10-08340.00341.00332.00336.001618000542655000
2015-10-07346.00347.00337.00341.002108000720619000
2015-10-06357.00360.00349.00354.0031050001102802000
2015-10-05340.00348.00335.00346.002297000788088000
2015-10-02320.00327.00318.00326.001264000409572000
2015-10-01321.00322.00316.00320.00997000318746000
2015-09-30309.00322.00309.00319.001173000372856000
2015-09-29316.00317.00305.00307.001635000507781000
2015-09-28319.00322.00317.00320.001255000400538000
2015-09-25316.00322.00315.00321.0039720001260679000
2015-09-24317.00322.00316.00316.001740000553473000
2015-09-18324.00325.00320.00320.001075000346480000
2015-09-17322.00328.00319.00326.001026000332561000
2015-09-16321.00321.00316.00318.001032000328561000
2015-09-15325.00325.00316.00319.001432000458640000
2015-09-14327.00328.00318.00318.00828000267468000
2015-09-11316.00326.00316.00322.001005000321848000
2015-09-10321.00322.00314.00320.001681000534789000
2015-09-09322.00327.00315.00327.001251000401050000
2015-09-08320.00320.00314.00315.00981000310089000
2015-09-07317.00321.00316.00319.00796000253405000
2015-09-04332.00333.00320.00322.001280000414366000
2015-09-03338.00340.00331.00331.00861000287855000
2015-09-02331.00343.00327.00335.00966000323500000
2015-09-01345.00345.00337.00337.001284000436729000
2015-08-31352.00353.00343.00345.001251000432212000
2015-08-28354.00355.00346.00350.001559000545827000
2015-08-27343.00352.00342.00344.001167000404507000
2015-08-26339.00343.00335.00335.001101000371451000
2015-08-25322.00354.00317.00331.001749000581779000
2015-08-24350.00354.00340.00341.001489000515339000
2015-08-21366.00366.00358.00360.001545000558857000
2015-08-20377.00381.00370.00371.00744000278675000
2015-08-19382.00382.00375.00377.001074000405182000
2015-08-18389.00390.00382.00385.00694000267696000
2015-08-17382.00389.00377.00388.001181000453593000
2015-08-14371.00381.00369.00376.00913000344091000
2015-08-13370.00375.00366.00372.001124000416137000
2015-08-12387.00387.00370.00372.001646000618377000
2015-08-11391.00392.00382.00385.00973000375116000
2015-08-10383.00390.00381.00388.00978000377912000
2015-08-07388.00388.00381.00383.001395000535188000
2015-08-06392.00397.00388.00389.00887000347312000
2015-08-05388.00397.00384.00394.001752000683933000
2015-08-04395.00405.00379.00396.0030740001207071000
2015-08-03407.00420.00387.00392.0034030001367605000
2015-07-31420.00428.00406.00407.0028040001163872000
2015-07-30409.00420.00409.00420.0024990001037777000
2015-07-29405.00409.00401.00404.001245000503598000
2015-07-28393.00403.00390.00401.00898000356435000
2015-07-27404.00410.00396.00400.001123000452335000
2015-07-24405.00411.00402.00404.002092000848175000
2015-07-23390.00403.00387.00401.001759000699142000
2015-07-22391.00392.00385.00386.001100000426743000
2015-07-21398.00399.00392.00393.00792000312434000
2015-07-17393.00398.00392.00394.001473000582216000
2015-07-16392.00402.00389.00393.0026080001027552000
2015-07-15376.00390.00373.00389.002351000897612000
2015-07-14370.00377.00370.00373.001162000433830000
2015-07-13364.00369.00361.00367.00801000293564000
2015-07-10358.00364.00356.00359.00996000358329000
2015-07-09351.00362.00345.00361.001416000501781000
2015-07-08371.00372.00359.00362.001487000541871000
2015-07-07366.00374.00365.00372.00778000288401000
2015-07-06369.00371.00363.00364.00985000360923000
2015-07-03370.00373.00367.00371.001232000455384000
2015-07-02382.00384.00367.00370.002152000806877000
2015-07-01377.00382.00375.00376.001712000648129000
2015-06-30372.00377.00371.00375.001019000381237000
2015-06-29374.00377.00369.00373.001235000460319000
2015-06-26377.00387.00377.00382.001322000505894000
2015-06-25379.00382.00376.00379.001007000381683000
2015-06-24378.00382.00375.00376.001531000578645000
2015-06-23381.00384.00370.00383.002141000810171000
2015-06-22380.00386.00379.00384.0027400001048287000
2015-06-19358.00375.00357.00371.0039880001463903000
2015-06-18357.00359.00353.00358.001533000546472000
2015-06-17358.00359.00356.00357.001132000404403000
2015-06-16358.00360.00352.00356.002757000984312000
2015-06-15359.00359.00354.00357.001046000372935000
2015-06-12358.00360.00356.00358.002335000836283000
2015-06-11358.00359.00352.00356.001912000679424000
2015-06-10353.00358.00351.00357.0037970001350578000
2015-06-09349.00353.00343.00351.00142610004975963000
2015-06-08345.00346.00341.00342.001617000554702000
2015-06-05344.00348.00344.00344.002501000864575000
2015-06-04345.00347.00344.00345.001323000456788000
2015-06-03346.00347.00341.00343.0029410001010993000
2015-06-02346.00355.00344.00349.0085980002988624000
2015-06-01345.00346.00338.00343.0093090003179279000
2015-05-29342.00348.00341.00346.0031610001092395000
2015-05-28353.00353.00343.00346.0039980001390181000
2015-05-27355.00356.00352.00352.002066000731291000
2015-05-26352.00360.00351.00356.0046560001654365000
2015-05-25355.00362.00354.00354.0069790002492643000
2015-05-22376.00382.00376.00378.00354000134067000
2015-05-21385.00385.00373.00377.00942000356476000
2015-05-20386.00388.00381.00385.00571000219224000
2015-05-19384.00390.00382.00386.00591000228228000
2015-05-18386.00390.00382.00385.00744000286822000
2015-05-15388.00395.00383.00384.00595000230272000
2015-05-14393.00393.00385.00387.00844000327192000
2015-05-13396.00397.00387.00393.001496000587313000
2015-05-12377.00412.00376.00402.0035480001399217000
2015-05-11362.00386.00357.00376.002398000884856000
2015-05-08351.00365.00348.00363.001059000378244000
2015-05-07359.00365.00348.00350.00978000345607000
2015-05-01346.00358.00346.00358.001047000368104000
2015-04-30353.00353.00341.00342.00654000225106000
2015-04-28357.00358.00352.00353.00527000186719000
2015-04-27351.00359.00350.00356.00642000228160000
2015-04-24347.00351.00346.00347.00421000146843000
2015-04-23352.00353.00346.00348.00519000180763000
2015-04-22355.00356.00351.00352.00577000203757000
2015-04-21350.00353.00347.00351.00779000272877000
2015-04-20337.00351.00337.00344.00949000327792000
2015-04-17339.00342.00337.00337.00543000184199000
2015-04-16346.00347.00338.00341.00799000272435000
2015-04-15356.00358.00348.00348.00486000170978000
2015-04-14358.00361.00355.00358.00334000119707000
2015-04-13360.00361.00354.00360.00542000193890000
2015-04-10359.00363.00355.00360.00974000349381000
2015-04-09354.00366.00354.00359.001105000399320000
2015-04-08359.00365.00354.00355.001085000388700000
2015-04-07355.00372.00352.00358.001824000658496000
2015-04-06351.00354.00346.00351.00599000210109000
2015-04-03339.00354.00339.00352.001499000522151000
2015-04-02333.00339.00333.00336.00761000255701000
2015-04-01336.00336.00326.00330.00915000303787000
2015-03-31332.00339.00330.00335.001066000357088000
2015-03-30322.00330.00322.00325.00752000244952000
2015-03-27330.00334.00323.00326.00918000300572000
2015-03-26336.00343.00332.00334.00742000248797000
2015-03-25344.00347.00338.00340.00590000201792000
2015-03-24344.00344.00336.00339.00850000288323000
2015-03-23338.00345.00338.00343.00696000237689000
2015-03-20328.00335.00326.00335.001366000453995000
2015-03-19324.00327.00319.00326.001502000486789000
2015-03-18320.00326.00317.00323.001301000417821000
2015-03-17327.00327.00307.00318.002921000924835000
2015-03-16324.00327.00321.00322.00685000221808000
2015-03-13323.00328.00321.00325.001505000488576000
2015-03-12322.00322.00318.00320.00677000216538000
2015-03-11312.00322.00312.00320.001151000365825000
2015-03-10316.00323.00313.00318.001480000470641000
2015-03-09311.00316.00309.00314.001201000377120000
2015-03-06308.00313.00308.00312.001060000329896000
2015-03-05302.00309.00301.00307.001253000382429000
2015-03-04298.00305.00297.00304.001534000461834000
2015-03-03296.00299.00295.00298.001184000351559000
2015-03-02285.00298.00284.00294.002453000717717000
2015-02-27281.00290.00281.00286.00895000256083000
2015-02-26278.00283.00278.00281.00385000108183000
2015-02-25279.00281.00278.00279.00595000166417000
2015-02-24282.00282.00277.00278.00836000232753000
2015-02-23278.00282.00276.00281.00895000249363000
2015-02-20280.00280.00275.00278.00572000158394000
2015-02-19281.00282.00277.00279.00614000171837000
2015-02-18280.00285.00279.00282.00882000249001000
2015-02-17270.00278.00269.00276.00732000200910000
2015-02-16275.00276.00270.00270.00681000185084000
2015-02-13270.00274.00269.00271.001047000284594000
2015-02-12269.00271.00267.00268.00610000163894000
2015-02-10271.00272.00266.00268.00503000134932000
2015-02-09271.00273.00270.00271.00491000133247000
2015-02-06277.00277.00268.00268.00908000245699000
2015-02-05281.00281.00274.00275.00859000236868000
2015-02-04282.00283.00277.00278.00745000208521000
2015-02-03288.00290.00276.00277.001610000452595000
2015-02-02305.00307.00292.00294.001883000565833000
2015-01-30310.00313.00304.00307.002057000630647000
2015-01-29297.00314.00296.00307.0037920001162232000
2015-01-28295.00297.00288.00293.001282000375512000
2015-01-27292.00299.00290.00299.00812000239845000
2015-01-26287.00292.00286.00290.001031000298840000
2015-01-23288.00288.00280.00284.00700000198387000
2015-01-22283.00286.00280.00285.00790000224253000
2015-01-21279.00284.00278.00281.00517000145497000
2015-01-20279.00280.00277.00278.00681000189675000
2015-01-19275.00280.00272.00278.00557000153889000
2015-01-16278.00280.00271.00275.00786000215906000
2015-01-15275.00281.00275.00281.00748000207934000
2015-01-14276.00277.00273.00275.00501000137919000
2015-01-13274.00277.00273.00276.00474000130079000
2015-01-09275.00277.00272.00277.00408000112210000
2015-01-08271.00275.00271.00274.00471000128518000
2015-01-07271.00274.00269.00271.00701000190390000
2015-01-06275.00276.00272.00272.00402000110134000
2015-01-05273.00277.00270.00275.0034300094041000

   ※ 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