2795 日本プリメックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	958	958	933	950	2,100	950
2004-12-29	931	955	930	955	6,900	955
2004-12-28	911	930	911	930	8,400	930
2004-12-27	900	920	891	905	10,200	905
2004-12-24	892	912	890	890	19,200	890
2004-12-22	890	891	882	882	11,900	882
2004-12-21	899	900	890	890	6,000	890
2004-12-20	898	898	882	888	6,900	888
2004-12-17	877	900	870	898	7,600	898
2004-12-16	890	890	871	871	3,200	871
2004-12-15	880	890	870	880	2,500	880
2004-12-14	869	880	854	880	5,500	880
2004-12-13	872	872	853	869	3,700	869
2004-12-10	869	875	860	860	3,300	860
2004-12-09	885	885	861	875	2,300	875
2004-12-08	889	890	880	884	3,300	884
2004-12-07	910	910	890	890	1,500	890
2004-12-06	905	905	880	900	6,500	900
2004-12-03	899	900	880	900	5,900	900
2004-12-02	885	890	885	890	1,500	890
2004-12-01	880	885	880	880	7,100	880
2004-11-30	880	880	876	880	10,000	880
2004-11-29	880	880	875	875	4,100	875
2004-11-26	881	881	880	880	4,900	880
2004-11-25	887	887	881	881	2,200	881
2004-11-24	890	890	880	887	1,100	887
2004-11-22	910	910	875	890	4,900	890
2004-11-19	933	933	915	915	1,500	915
2004-11-18	950	960	930	930	6,600	930
2004-11-17	933	960	925	947	16,900	947
2004-11-16	890	905	890	903	5,500	903
2004-11-15	843	870	843	868	12,200	868
2004-11-12	840	840	836	837	4,800	837
2004-11-11	840	849	835	836	11,100	836
2004-11-10	885	885	840	840	7,400	840
2004-11-09	898	898	885	885	2,700	885
2004-11-08	902	902	897	898	4,000	898
2004-11-05	905	919	901	901	4,300	901
2004-11-04	900	910	900	905	1,100	905
2004-11-02	895	895	890	895	2,400	895
2004-11-01	890	900	890	895	1,700	895
2004-10-29	901	901	890	890	2,000	890
2004-10-28	890	900	890	900	2,400	900
2004-10-27	896	900	893	900	2,200	900
2004-10-26	900	900	893	896	1,900	896
2004-10-25	910	920	900	900	2,500	900
2004-10-22	947	947	922	930	4,500	930
2004-10-21	969	969	947	947	3,000	947
2004-10-20	965	969	963	969	1,300	969
2004-10-19	970	970	962	965	2,100	965
2004-10-18	975	975	970	970	600	970
2004-10-15	982	982	975	975	2,500	975
2004-10-14	990	990	982	982	800	982
2004-10-13	990	1,000	983	990	1,000	990
2004-10-12	999	1,000	990	1,000	1,300	1,000
2004-10-08	999	999	991	992	2,200	992
2004-10-07	1,010	1,010	1,000	1,010	1,600	1,010
2004-10-05	1,020	1,030	1,010	1,010	1,200	1,010
2004-10-04	1,010	1,020	1,010	1,010	1,100	1,010
2004-10-01	980	1,010	980	1,010	2,200	1,010
2004-09-30	980	990	960	970	900	970
2004-09-29	961	970	960	960	1,300	960
2004-09-28	980	980	970	970	1,800	970
2004-09-27	980	980	980	980	1,500	980
2004-09-24	1,010	1,010	975	980	3,500	980
2004-09-22	990	1,000	980	990	3,900	990
2004-09-21	1,000	1,010	986	995	3,800	995
2004-09-17	1,020	1,020	1,000	1,000	2,500	1,000
2004-09-16	1,020	1,030	1,010	1,030	3,900	1,030
2004-09-15	1,050	1,050	1,020	1,030	1,600	1,030
2004-09-14	1,040	1,040	1,030	1,030	1,600	1,030
2004-09-13	1,030	1,050	1,020	1,040	3,500	1,040
2004-09-10	1,050	1,050	1,030	1,040	1,600	1,040
2004-09-09	1,050	1,050	1,010	1,050	9,300	1,050
2004-09-08	1,050	1,050	1,040	1,050	2,100	1,050
2004-09-07	1,080	1,080	1,050	1,050	600	1,050
2004-09-06	1,060	1,060	1,050	1,060	2,300	1,060
2004-09-03	1,090	1,090	1,070	1,080	1,600	1,080
2004-09-02	1,060	1,080	1,060	1,080	1,100	1,080
2004-09-01	1,050	1,070	1,040	1,050	4,700	1,050
2004-08-31	1,030	1,050	1,030	1,030	3,400	1,030
2004-08-30	1,050	1,050	1,030	1,030	2,800	1,030
2004-08-27	1,030	1,040	1,020	1,030	4,200	1,030
2004-08-26	1,040	1,050	1,030	1,030	2,200	1,030
2004-08-25	1,030	1,050	1,030	1,050	600	1,050
2004-08-24	1,060	1,060	1,030	1,060	5,500	1,060
2004-08-23	1,070	1,070	1,040	1,040	900	1,040
2004-08-20	1,040	1,040	1,020	1,040	3,300	1,040
2004-08-19	1,050	1,070	1,040	1,040	2,600	1,040
2004-08-18	1,030	1,030	1,030	1,030	700	1,030
2004-08-17	1,030	1,050	1,030	1,050	500	1,050
2004-08-16	1,090	1,090	1,020	1,030	3,400	1,030
2004-08-13	1,090	1,120	1,050	1,090	4,800	1,090
2004-08-12	1,080	1,110	1,080	1,100	1,000	1,100
2004-08-11	1,120	1,120	1,100	1,100	1,200	1,100
2004-08-10	1,050	1,120	1,050	1,120	2,300	1,120
2004-08-09	1,090	1,090	1,070	1,070	3,200	1,070
2004-08-06	1,130	1,130	1,070	1,100	1,500	1,100
2004-08-05	1,060	1,070	1,050	1,070	3,100	1,070
2004-08-04	1,090	1,090	1,030	1,070	2,900	1,070
2004-08-03	1,110	1,130	1,100	1,130	1,800	1,130
2004-08-02	1,110	1,120	1,100	1,120	1,400	1,120
2004-07-30	1,050	1,120	1,050	1,120	3,000	1,120
2004-07-29	1,050	1,070	1,030	1,040	4,100	1,040
2004-07-28	1,070	1,070	1,070	1,070	400	1,070
2004-07-27	1,100	1,100	1,050	1,050	7,600	1,050
2004-07-26	1,130	1,130	1,090	1,120	5,800	1,120
2004-07-23	1,130	1,140	1,130	1,130	3,700	1,130
2004-07-22	1,140	1,140	1,120	1,130	1,900	1,130
2004-07-21	1,170	1,170	1,130	1,160	1,900	1,160
2004-07-20	1,180	1,180	1,140	1,140	3,000	1,140
2004-07-16	1,140	1,170	1,130	1,140	3,200	1,140
2004-07-15	1,200	1,200	1,100	1,130	5,100	1,130
2004-07-14	1,220	1,220	1,200	1,200	8,300	1,200
2004-07-13	1,230	1,270	1,220	1,230	2,300	1,230
2004-07-12	1,220	1,250	1,220	1,220	500	1,220
2004-07-09	1,250	1,260	1,240	1,240	1,400	1,240
2004-07-08	1,240	1,240	1,220	1,230	1,800	1,230
2004-07-07	1,280	1,290	1,260	1,280	14,700	1,280
2004-07-06	1,300	1,310	1,290	1,300	52,200	1,300
2004-07-05	1,220	1,280	1,190	1,280	16,500	1,280
2004-07-02	1,270	1,270	1,220	1,260	11,700	1,260
2004-07-01	1,270	1,280	1,270	1,270	4,400	1,270
2004-06-30	1,280	1,290	1,250	1,260	4,400	1,260
2004-06-29	1,240	1,280	1,230	1,270	11,100	1,270
2004-06-28	1,220	1,260	1,200	1,240	10,200	1,240
2004-06-25	1,200	1,220	1,200	1,220	7,300	1,220
2004-06-24	1,200	1,210	1,190	1,190	7,500	1,190
2004-06-23	1,160	1,190	1,160	1,190	13,500	1,190
2004-06-22	1,140	1,180	1,130	1,150	9,100	1,150
2004-06-21	1,140	1,150	1,110	1,130	10,100	1,130
2004-06-18	1,130	1,150	1,120	1,130	8,400	1,130
2004-06-17	1,120	1,130	1,110	1,130	5,000	1,130
2004-06-16	1,130	1,130	1,100	1,120	5,000	1,120
2004-06-15	1,140	1,140	1,110	1,120	3,100	1,120
2004-06-14	1,120	1,140	1,110	1,130	3,300	1,130
2004-06-11	1,120	1,140	1,110	1,110	4,300	1,110
2004-06-10	1,140	1,150	1,110	1,140	1,900	1,140
2004-06-09	1,110	1,150	1,110	1,110	5,200	1,110
2004-06-08	1,150	1,150	1,110	1,120	3,200	1,120
2004-06-07	1,100	1,140	1,100	1,140	1,900	1,140
2004-06-04	1,160	1,160	1,110	1,150	4,900	1,150
2004-06-03	1,120	1,170	1,110	1,160	8,800	1,160
2004-06-02	1,100	1,100	1,060	1,070	2,000	1,070
2004-06-01	1,070	1,090	1,060	1,090	3,700	1,090
2004-05-31	1,080	1,090	1,060	1,060	4,300	1,060
2004-05-28	1,070	1,090	1,070	1,080	3,300	1,080
2004-05-27	1,090	1,100	1,050	1,060	7,200	1,060
2004-05-26	1,110	1,120	1,090	1,090	2,600	1,090
2004-05-25	1,120	1,120	1,090	1,100	3,100	1,100
2004-05-24	1,180	1,180	1,110	1,150	2,800	1,150
2004-05-21	1,120	1,130	1,110	1,130	3,800	1,130
2004-05-20	1,180	1,180	1,140	1,160	6,300	1,160
2004-05-19	1,090	1,200	1,070	1,180	4,800	1,180
2004-05-18	1,010	1,080	1,010	1,070	6,800	1,070
2004-05-17	1,130	1,130	1,030	1,070	5,200	1,070
2004-05-14	1,150	1,180	1,130	1,140	6,500	1,140
2004-05-13	1,200	1,220	1,170	1,170	8,900	1,170
2004-05-12	1,130	1,200	1,130	1,190	8,400	1,190
2004-05-11	1,170	1,170	1,070	1,080	19,100	1,080
2004-05-10	1,310	1,310	1,190	1,190	19,000	1,190
2004-05-07	1,330	1,340	1,300	1,310	11,400	1,310
2004-05-06	1,350	1,350	1,320	1,330	8,400	1,330
2004-04-30	1,330	1,350	1,320	1,350	9,300	1,350
2004-04-28	1,350	1,350	1,320	1,350	9,600	1,350
2004-04-27	1,370	1,370	1,340	1,370	10,100	1,370
2004-04-26	1,360	1,370	1,350	1,370	8,700	1,370
2004-04-23	1,340	1,360	1,330	1,340	11,000	1,340
2004-04-22	1,340	1,370	1,330	1,340	15,100	1,340
2004-04-21	1,350	1,360	1,340	1,360	3,400	1,360
2004-04-20	1,340	1,360	1,340	1,350	5,500	1,350
2004-04-19	1,400	1,400	1,340	1,340	9,600	1,340
2004-04-16	1,350	1,400	1,340	1,360	13,200	1,360
2004-04-15	1,410	1,420	1,360	1,370	22,200	1,370
2004-04-14	1,420	1,420	1,370	1,400	19,600	1,400
2004-04-13	1,420	1,440	1,400	1,420	10,600	1,420
2004-04-12	1,380	1,420	1,370	1,400	14,400	1,400
2004-04-09	1,400	1,400	1,350	1,350	9,700	1,350
2004-04-08	1,430	1,440	1,410	1,410	13,400	1,410
2004-04-07	1,470	1,470	1,400	1,440	42,500	1,440
2004-04-06	1,410	1,470	1,400	1,460	135,000	1,460
2004-04-05	1,360	1,370	1,320	1,350	28,600	1,350
2004-04-02	1,380	1,400	1,320	1,350	23,300	1,350
2004-04-01	1,330	1,370	1,320	1,360	25,700	1,360
2004-03-31	1,330	1,330	1,310	1,330	13,500	1,330
2004-03-30	1,340	1,360	1,300	1,310	17,200	1,310
2004-03-29	1,370	1,380	1,340	1,370	8,100	1,370
2004-03-26	1,400	1,400	1,350	1,380	11,900	1,380
2004-03-25	1,420	1,420	1,370	1,370	16,400	1,370
2004-03-24	1,450	1,450	1,380	1,420	30,400	1,420
2004-03-23	1,370	1,440	1,370	1,440	53,500	1,440
2004-03-22	1,370	1,380	1,340	1,360	14,200	1,360
2004-03-19	1,360	1,370	1,330	1,370	17,400	1,370
2004-03-18	1,330	1,400	1,310	1,350	51,100	1,350
2004-03-17	1,320	1,330	1,260	1,290	13,700	1,290
2004-03-16	1,340	1,350	1,320	1,320	18,100	1,320
2004-03-15	1,340	1,350	1,320	1,340	24,000	1,340
2004-03-12	1,340	1,350	1,310	1,310	22,100	1,310
2004-03-11	1,310	1,390	1,280	1,320	37,200	1,320
2004-03-10	1,340	1,340	1,280	1,310	26,600	1,310
2004-03-09	1,260	1,370	1,250	1,350	56,300	1,350
2004-03-08	1,270	1,280	1,230	1,250	18,900	1,250
2004-03-05	1,250	1,300	1,230	1,270	35,000	1,270
2004-03-04	1,250	1,260	1,220	1,220	30,600	1,220
2004-03-03	1,270	1,270	1,240	1,250	23,100	1,250
2004-03-02	1,270	1,280	1,220	1,280	21,400	1,280
2004-03-01	1,290	1,300	1,250	1,270	16,600	1,270
2004-02-27	1,320	1,320	1,260	1,270	40,400	1,270
2004-02-26	1,190	1,340	1,180	1,340	87,000	1,340
2004-02-25	1,260	1,280	1,200	1,200	37,300	1,200
2004-02-24	1,310	1,320	1,260	1,260	30,100	1,260
2004-02-23	1,400	1,420	1,300	1,300	59,700	1,300
2004-02-20	1,290	1,400	1,260	1,380	108,700	1,380
2004-02-19	1,360	1,390	1,280	1,310	89,300	1,310
2004-02-18	1,480	1,490	1,390	1,400	84,700	1,400
2004-02-17	1,450	1,570	1,410	1,490	149,100	1,490
2004-02-16	1,650	1,680	1,500	1,500	409,400	1,500
2004-02-13	1,600	1,600	1,600	1,600	483,600	1,600

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30