2795 日本プリメックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	740	740	737	737	600	737
2007-12-26	736	736	736	736	200	736
2007-12-25	727	735	727	735	1,300	735
2007-12-21	727	728	707	727	2,500	727
2007-12-20	742	742	726	726	1,800	726
2007-12-19	740	742	740	742	1,000	742
2007-12-18	720	740	720	739	2,500	739
2007-12-17	738	740	738	740	1,900	740
2007-12-14	730	740	730	736	2,800	736
2007-12-13	760	760	760	760	100	760
2007-12-12	760	760	760	760	200	760
2007-12-11	725	736	725	735	3,600	735
2007-12-10	761	761	761	761	3,100	761
2007-12-07	758	761	758	760	1,300	760
2007-12-06	755	755	754	754	200	754
2007-12-05	759	759	759	759	700	759
2007-12-03	754	758	753	753	800	753
2007-11-30	751	752	751	752	900	752
2007-11-29	708	750	707	750	1,300	750
2007-11-28	703	708	703	708	1,500	708
2007-11-27	713	713	713	713	200	713
2007-11-26	723	723	723	723	100	723
2007-11-22	720	720	720	720	3,000	720
2007-11-21	726	727	720	727	400	727
2007-11-20	716	736	716	736	300	736
2007-11-19	755	755	754	755	2,100	755
2007-11-16	755	755	755	755	200	755
2007-11-15	755	755	755	755	500	755
2007-11-14	765	765	756	765	400	765
2007-11-13	776	776	770	775	900	775
2007-11-12	780	780	776	778	1,900	778
2007-11-09	782	782	782	782	300	782
2007-11-08	780	790	780	785	3,300	785
2007-11-07	780	780	780	780	400	780
2007-11-05	780	784	780	780	4,800	780
2007-11-02	781	781	780	780	1,400	780
2007-11-01	785	789	780	789	1,800	789
2007-10-31	781	785	780	785	1,900	785
2007-10-30	780	780	780	780	500	780
2007-10-29	789	789	783	783	700	783
2007-10-26	796	796	796	796	100	796
2007-10-25	804	804	776	776	1,700	776
2007-10-24	780	799	775	799	2,000	799
2007-10-23	772	773	772	773	1,100	773
2007-10-22	780	780	772	772	1,500	772
2007-10-19	778	778	778	778	1,400	778
2007-10-18	771	780	771	779	1,800	779
2007-10-17	773	775	770	775	1,600	775
2007-10-16	775	775	775	775	2,100	775
2007-10-15	775	775	775	775	600	775
2007-10-12	778	778	772	775	2,000	775
2007-10-11	770	772	770	772	1,900	772
2007-10-10	772	775	771	771	1,700	771
2007-10-09	769	775	769	775	2,800	775
2007-10-05	776	776	770	770	1,400	770
2007-10-04	770	780	770	775	1,700	775
2007-10-03	772	772	750	770	3,400	770
2007-10-02	777	780	769	770	1,500	770
2007-10-01	772	777	759	769	2,400	769
2007-09-28	772	772	772	772	300	772
2007-09-27	770	773	770	770	1,500	770
2007-09-26	770	775	770	770	500	770
2007-09-25	775	775	775	775	100	775
2007-09-21	780	780	775	775	800	775
2007-09-20	773	780	771	780	800	780
2007-09-19	777	777	771	771	200	771
2007-09-18	768	768	765	765	1,000	765
2007-09-14	760	760	754	758	1,500	758
2007-09-13	760	763	760	760	1,300	760
2007-09-12	753	761	752	760	2,100	760
2007-09-11	752	752	752	752	100	752
2007-09-10	758	760	751	752	2,200	752
2007-09-07	760	760	760	760	1,200	760
2007-09-06	760	760	755	760	1,800	760
2007-09-05	770	770	760	760	2,300	760
2007-09-04	770	771	761	771	2,000	771
2007-09-03	765	768	765	768	600	768
2007-08-31	785	785	768	768	5,700	768
2007-08-30	780	780	779	780	2,100	780
2007-08-29	780	780	779	779	2,400	779
2007-08-28	780	790	780	790	3,700	790
2007-08-27	763	790	763	790	1,600	790
2007-08-24	790	790	754	761	9,400	761
2007-08-23	780	796	771	796	3,600	796
2007-08-22	808	808	792	796	1,900	796
2007-08-21	791	796	790	790	3,900	790
2007-08-20	785	802	785	796	3,700	796
2007-08-17	800	800	785	785	2,300	785
2007-08-16	809	810	801	805	5,300	805
2007-08-15	810	810	802	809	1,600	809
2007-08-14	810	810	810	810	1,800	810
2007-08-13	810	810	802	810	2,600	810
2007-08-10	809	810	808	810	1,400	810
2007-08-09	825	825	800	825	2,500	825
2007-08-08	820	820	789	820	3,800	820
2007-08-07	840	847	820	830	11,400	830
2007-08-06	837	850	837	840	19,200	840
2007-08-03	942	942	936	937	400	937
2007-08-02	931	932	931	931	2,300	931
2007-08-01	943	945	943	944	900	944
2007-07-31	943	952	940	952	1,900	952
2007-07-30	942	943	942	943	1,900	943
2007-07-27	941	943	941	943	2,100	943
2007-07-26	953	956	947	947	1,500	947
2007-07-25	955	955	950	950	4,400	950
2007-07-23	951	951	941	949	2,200	949
2007-07-20	950	952	947	950	1,100	950
2007-07-19	952	954	952	953	400	953
2007-07-18	946	951	943	951	1,200	951
2007-07-17	940	956	940	956	2,000	956
2007-07-13	958	959	953	953	1,700	953
2007-07-12	955	960	942	960	2,000	960
2007-07-11	953	953	953	953	400	953
2007-07-10	955	960	955	960	3,500	960
2007-07-09	956	960	956	960	2,100	960
2007-07-06	959	960	956	960	800	960
2007-07-05	966	966	956	956	2,200	956
2007-07-04	970	970	967	968	4,800	968
2007-07-03	968	970	968	968	2,800	968
2007-07-02	965	970	965	967	6,700	967
2007-06-29	967	967	964	965	1,200	965
2007-06-28	966	967	963	963	2,300	963
2007-06-27	975	975	965	965	1,700	965
2007-06-26	967	967	965	965	1,000	965
2007-06-25	966	986	966	967	4,600	967
2007-06-22	965	980	965	965	9,000	965
2007-06-21	960	965	950	965	4,500	965
2007-06-20	945	960	945	960	4,600	960
2007-06-19	945	949	945	945	4,000	945
2007-06-18	944	948	944	944	5,000	944
2007-06-15	936	944	934	944	4,800	944
2007-06-14	927	939	926	939	1,500	939
2007-06-13	930	930	925	926	600	926
2007-06-12	934	934	934	934	300	934
2007-06-11	929	934	929	934	1,900	934
2007-06-08	934	934	925	925	1,400	925
2007-06-07	935	935	934	934	1,000	934
2007-06-06	934	939	934	939	500	939
2007-06-05	935	935	934	934	1,800	934
2007-06-04	935	935	929	935	8,800	935
2007-06-01	946	946	930	940	5,300	940
2007-05-31	943	947	940	945	1,900	945
2007-05-30	940	947	940	942	5,500	942
2007-05-29	947	947	947	947	300	947
2007-05-28	950	950	950	950	100	950
2007-05-25	950	955	935	955	4,500	955
2007-05-24	956	957	955	955	2,200	955
2007-05-23	969	970	955	955	1,100	955
2007-05-22	980	980	960	970	2,900	970
2007-05-21	970	980	961	980	1,800	980
2007-05-18	1,014	1,014	970	980	7,700	980
2007-05-17	1,040	1,045	1,030	1,044	1,100	1,044
2007-05-16	1,033	1,044	1,025	1,025	900	1,025
2007-05-15	1,040	1,044	1,034	1,044	400	1,044
2007-05-14	1,045	1,045	1,044	1,044	1,200	1,044
2007-05-10	1,044	1,044	1,040	1,044	300	1,044
2007-05-09	1,045	1,045	1,040	1,042	800	1,042
2007-05-08	1,045	1,045	1,045	1,045	100	1,045
2007-05-07	1,045	1,045	1,039	1,039	2,700	1,039
2007-05-02	1,045	1,045	1,045	1,045	500	1,045
2007-05-01	1,040	1,050	1,040	1,040	500	1,040
2007-04-26	1,040	1,040	1,040	1,040	200	1,040
2007-04-25	1,013	1,013	1,011	1,011	600	1,011
2007-04-24	1,021	1,021	1,020	1,021	1,200	1,021
2007-04-23	1,021	1,021	1,021	1,021	300	1,021
2007-04-20	1,020	1,020	1,020	1,020	100	1,020
2007-04-19	1,020	1,020	1,018	1,018	2,800	1,018
2007-04-18	1,025	1,030	1,025	1,030	600	1,030
2007-04-17	1,049	1,049	1,040	1,040	400	1,040
2007-04-16	1,049	1,049	1,049	1,049	200	1,049
2007-04-13	1,050	1,050	1,030	1,047	2,400	1,047
2007-04-12	1,052	1,052	1,051	1,051	500	1,051
2007-04-11	1,068	1,068	1,036	1,067	1,700	1,067
2007-04-10	1,060	1,070	1,020	1,070	1,900	1,070
2007-04-09	1,071	1,071	1,071	1,071	300	1,071
2007-04-04	1,061	1,090	1,061	1,090	900	1,090
2007-04-03	1,090	1,090	1,052	1,090	300	1,090
2007-04-02	1,085	1,085	1,085	1,085	600	1,085
2007-03-30	1,091	1,091	1,081	1,091	500	1,091
2007-03-29	1,091	1,091	1,091	1,091	100	1,091
2007-03-28	1,100	1,100	1,100	1,100	100	1,100
2007-03-27	1,095	1,116	1,032	1,116	2,000	1,116
2007-03-26	1,140	1,140	1,130	1,140	2,300	1,140
2007-03-23	1,140	1,140	1,135	1,140	1,800	1,140
2007-03-22	1,140	1,140	1,140	1,140	700	1,140
2007-03-20	1,167	1,167	1,140	1,140	1,900	1,140
2007-03-19	1,115	1,147	1,113	1,147	600	1,147
2007-03-16	1,109	1,110	1,109	1,110	200	1,110
2007-03-15	1,110	1,110	1,101	1,109	400	1,109
2007-03-14	1,086	1,125	1,086	1,125	1,200	1,125
2007-03-13	1,147	1,147	1,147	1,147	100	1,147
2007-03-12	1,130	1,150	1,130	1,140	1,000	1,140
2007-03-09	1,084	1,134	1,084	1,134	600	1,134
2007-03-08	1,055	1,076	1,054	1,072	2,800	1,072
2007-03-07	1,053	1,089	1,053	1,089	1,800	1,089
2007-03-06	1,075	1,075	1,050	1,050	14,500	1,050
2007-03-05	1,119	1,120	1,075	1,105	4,400	1,105
2007-03-02	1,120	1,120	1,120	1,120	100	1,120
2007-03-01	1,130	1,130	1,115	1,115	2,000	1,115
2007-02-28	1,100	1,131	1,000	1,100	8,000	1,100
2007-02-27	1,193	1,193	1,170	1,170	4,000	1,170
2007-02-26	1,189	1,195	1,180	1,195	3,500	1,195
2007-02-23	1,195	1,195	1,180	1,195	1,900	1,195
2007-02-22	1,188	1,199	1,175	1,199	5,700	1,199
2007-02-21	1,194	1,194	1,190	1,190	1,700	1,190
2007-02-20	1,193	1,193	1,186	1,186	2,600	1,186
2007-02-19	1,199	1,200	1,161	1,196	4,700	1,196
2007-02-16	1,184	1,198	1,184	1,196	1,600	1,196
2007-02-15	1,161	1,173	1,160	1,170	1,800	1,170
2007-02-14	1,200	1,200	1,152	1,160	8,200	1,160
2007-02-13	1,214	1,214	1,204	1,204	1,300	1,204
2007-02-09	1,220	1,236	1,206	1,210	4,100	1,210
2007-02-08	1,200	1,238	1,200	1,220	7,300	1,220
2007-02-07	1,218	1,220	1,195	1,200	4,500	1,200
2007-02-06	1,240	1,240	1,215	1,222	5,400	1,222
2007-02-05	1,171	1,240	1,170	1,240	23,100	1,240
2007-02-02	1,172	1,183	1,172	1,183	1,500	1,183
2007-02-01	1,183	1,184	1,179	1,184	1,700	1,184
2007-01-31	1,174	1,184	1,174	1,184	200	1,184
2007-01-30	1,180	1,185	1,170	1,185	3,100	1,185
2007-01-29	1,184	1,184	1,173	1,183	1,300	1,183
2007-01-26	1,174	1,183	1,170	1,183	3,100	1,183
2007-01-25	1,179	1,180	1,179	1,180	200	1,180
2007-01-24	1,184	1,184	1,180	1,184	600	1,184
2007-01-23	1,180	1,184	1,167	1,184	1,100	1,184
2007-01-22	1,180	1,180	1,175	1,180	2,600	1,180
2007-01-19	1,178	1,179	1,163	1,179	1,100	1,179
2007-01-18	1,160	1,179	1,160	1,179	2,300	1,179
2007-01-17	1,169	1,170	1,160	1,170	2,400	1,170
2007-01-16	1,161	1,169	1,161	1,169	200	1,169
2007-01-15	1,170	1,175	1,165	1,165	400	1,165
2007-01-12	1,175	1,175	1,150	1,175	3,100	1,175
2007-01-11	1,165	1,170	1,160	1,170	1,000	1,170
2007-01-10	1,167	1,180	1,167	1,174	1,200	1,174
2007-01-09	1,188	1,188	1,160	1,168	2,900	1,168
2007-01-05	1,143	1,150	1,143	1,150	2,400	1,150
2007-01-04	1,139	1,140	1,136	1,140	2,300	1,140

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