2795 日本プリメックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 450 | 452 | 450 | 452 | 2,100 | 452 |
| 2009-12-29 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2009-12-28 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2009-12-25 | 438 | 440 | 438 | 440 | 300 | 440 |
| 2009-12-24 | 415 | 436 | 415 | 436 | 1,100 | 436 |
| 2009-12-22 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2009-12-21 | 429 | 429 | 429 | 429 | 500 | 429 |
| 2009-12-17 | 425 | 425 | 410 | 410 | 600 | 410 |
| 2009-12-14 | 425 | 425 | 415 | 415 | 200 | 415 |
| 2009-12-08 | 400 | 410 | 400 | 410 | 500 | 410 |
| 2009-12-01 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-11-24 | 410 | 410 | 401 | 401 | 300 | 401 |
| 2009-11-19 | 410 | 410 | 400 | 400 | 500 | 400 |
| 2009-11-18 | 416 | 416 | 410 | 410 | 600 | 410 |
| 2009-11-17 | 416 | 416 | 416 | 416 | 300 | 416 |
| 2009-11-16 | 415 | 415 | 415 | 415 | 700 | 415 |
| 2009-11-12 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-10 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-11-06 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-11-04 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-11-02 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2009-10-26 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-10-22 | 510 | 510 | 490 | 490 | 300 | 490 |
| 2009-10-15 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-10-09 | 474 | 474 | 474 | 474 | 600 | 474 |
| 2009-10-08 | 463 | 469 | 463 | 469 | 200 | 469 |
| 2009-10-07 | 465 | 465 | 465 | 465 | 600 | 465 |
| 2009-10-06 | 450 | 460 | 450 | 460 | 600 | 460 |
| 2009-10-05 | 407 | 421 | 407 | 421 | 300 | 421 |
| 2009-10-02 | 480 | 480 | 400 | 400 | 2,300 | 400 |
| 2009-10-01 | 467 | 480 | 460 | 480 | 1,500 | 480 |
| 2009-09-30 | 457 | 457 | 457 | 457 | 900 | 457 |
| 2009-09-29 | 450 | 450 | 442 | 442 | 200 | 442 |
| 2009-09-28 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-09-24 | 441 | 460 | 441 | 460 | 900 | 460 |
| 2009-09-18 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2009-09-15 | 519 | 519 | 501 | 505 | 300 | 505 |
| 2009-09-14 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-09-10 | 519 | 519 | 519 | 519 | 300 | 519 |
| 2009-09-09 | 513 | 515 | 513 | 515 | 1,100 | 515 |
| 2009-09-08 | 510 | 510 | 510 | 510 | 1,600 | 510 |
| 2009-09-04 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2009-09-03 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2009-09-02 | 494 | 494 | 450 | 450 | 1,100 | 450 |
| 2009-08-31 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2009-08-27 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2009-08-24 | 475 | 475 | 475 | 475 | 700 | 475 |
| 2009-08-19 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-08-18 | 500 | 500 | 490 | 490 | 3,100 | 490 |
| 2009-08-17 | 500 | 510 | 500 | 510 | 3,900 | 510 |
| 2009-08-14 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2009-08-13 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2009-08-12 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2009-08-11 | 510 | 510 | 500 | 500 | 2,900 | 500 |
| 2009-08-10 | 500 | 500 | 500 | 500 | 1,300 | 500 |
| 2009-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-08-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-08-04 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-08-03 | 525 | 525 | 501 | 501 | 200 | 501 |
| 2009-07-31 | 520 | 520 | 520 | 520 | 9,700 | 520 |
| 2009-07-29 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2009-07-22 | 530 | 550 | 530 | 550 | 1,500 | 550 |
| 2009-07-16 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2009-07-15 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-07-14 | 544 | 560 | 544 | 560 | 500 | 560 |
| 2009-07-13 | 530 | 538 | 530 | 538 | 1,900 | 538 |
| 2009-07-10 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2009-07-09 | 505 | 525 | 501 | 515 | 1,400 | 515 |
| 2009-07-08 | 502 | 510 | 502 | 510 | 300 | 510 |
| 2009-07-07 | 545 | 545 | 500 | 500 | 2,000 | 500 |
| 2009-07-06 | 535 | 565 | 535 | 545 | 900 | 545 |
| 2009-07-03 | 493 | 529 | 493 | 529 | 2,600 | 529 |
| 2009-07-02 | 490 | 500 | 490 | 491 | 1,000 | 491 |
| 2009-07-01 | 455 | 465 | 455 | 465 | 700 | 465 |
| 2009-06-30 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-06-26 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-06-24 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2009-06-22 | 415 | 440 | 415 | 440 | 400 | 440 |
| 2009-06-19 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2009-06-18 | 392 | 415 | 391 | 415 | 1,100 | 415 |
| 2009-06-17 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2009-06-16 | 410 | 410 | 391 | 391 | 600 | 391 |
| 2009-06-15 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-06-11 | 390 | 400 | 390 | 400 | 300 | 400 |
| 2009-06-10 | 405 | 405 | 390 | 390 | 1,200 | 390 |
| 2009-06-09 | 410 | 410 | 400 | 400 | 500 | 400 |
| 2009-06-08 | 401 | 405 | 401 | 405 | 400 | 405 |
| 2009-06-05 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-06-04 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2009-06-03 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2009-06-02 | 377 | 383 | 377 | 382 | 800 | 382 |
| 2009-06-01 | 375 | 375 | 375 | 375 | 400 | 375 |
| 2009-05-29 | 373 | 373 | 373 | 373 | 400 | 373 |
| 2009-05-28 | 365 | 365 | 350 | 355 | 2,200 | 355 |
| 2009-05-26 | 375 | 375 | 360 | 360 | 500 | 360 |
| 2009-05-25 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2009-05-22 | 361 | 376 | 360 | 376 | 2,200 | 376 |
| 2009-05-21 | 350 | 359 | 350 | 354 | 3,400 | 354 |
| 2009-05-20 | 375 | 375 | 375 | 375 | 400 | 375 |
| 2009-05-15 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2009-05-12 | 361 | 370 | 361 | 370 | 300 | 370 |
| 2009-05-08 | 369 | 369 | 366 | 366 | 200 | 366 |
| 2009-05-07 | 365 | 369 | 365 | 369 | 500 | 369 |
| 2009-05-01 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-04-30 | 350 | 360 | 350 | 350 | 2,100 | 350 |
| 2009-04-28 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2009-04-24 | 342 | 342 | 341 | 342 | 700 | 342 |
| 2009-04-23 | 360 | 360 | 331 | 340 | 3,200 | 340 |
| 2009-04-22 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-04-16 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2009-04-14 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-04-10 | 350 | 350 | 340 | 340 | 1,200 | 340 |
| 2009-04-09 | 331 | 340 | 331 | 340 | 400 | 340 |
| 2009-04-03 | 340 | 340 | 330 | 330 | 500 | 330 |
| 2009-04-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-04-01 | 326 | 327 | 326 | 327 | 5,100 | 327 |
| 2009-03-31 | 326 | 326 | 326 | 326 | 9,100 | 326 |
| 2009-03-30 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-03-27 | 326 | 326 | 326 | 326 | 8,700 | 326 |
| 2009-03-26 | 312 | 326 | 312 | 326 | 7,700 | 326 |
| 2009-03-25 | 330 | 330 | 326 | 327 | 1,200 | 327 |
| 2009-03-24 | 326 | 326 | 325 | 325 | 1,600 | 325 |
| 2009-03-23 | 322 | 325 | 322 | 325 | 3,000 | 325 |
| 2009-03-19 | 325 | 325 | 320 | 322 | 4,800 | 322 |
| 2009-03-18 | 310 | 310 | 306 | 310 | 1,500 | 310 |
| 2009-03-17 | 315 | 315 | 306 | 306 | 1,900 | 306 |
| 2009-03-16 | 315 | 318 | 315 | 315 | 1,700 | 315 |
| 2009-03-13 | 315 | 315 | 310 | 315 | 3,000 | 315 |
| 2009-03-12 | 315 | 315 | 315 | 315 | 700 | 315 |
| 2009-03-11 | 330 | 330 | 310 | 315 | 800 | 315 |
| 2009-03-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-03-09 | 335 | 335 | 330 | 330 | 700 | 330 |
| 2009-03-06 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2009-03-05 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2009-03-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-03-03 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-03-02 | 335 | 340 | 335 | 340 | 300 | 340 |
| 2009-02-27 | 336 | 336 | 335 | 335 | 1,600 | 335 |
| 2009-02-26 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2009-02-25 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2009-02-24 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2009-02-23 | 337 | 337 | 335 | 335 | 1,500 | 335 |
| 2009-02-19 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2009-02-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-02-17 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2009-02-16 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2009-02-13 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-02-10 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-02-09 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-02-06 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2009-02-04 | 350 | 350 | 340 | 340 | 900 | 340 |
| 2009-02-03 | 345 | 350 | 345 | 350 | 600 | 350 |
| 2009-02-02 | 360 | 360 | 360 | 360 | 1,600 | 360 |
| 2009-01-30 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2009-01-29 | 360 | 360 | 360 | 360 | 1,100 | 360 |
| 2009-01-28 | 378 | 378 | 350 | 360 | 4,200 | 360 |
| 2009-01-27 | 378 | 378 | 378 | 378 | 1,100 | 378 |
| 2009-01-26 | 378 | 378 | 378 | 378 | 1,600 | 378 |
| 2009-01-23 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2009-01-22 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2009-01-21 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2009-01-15 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-01-14 | 387 | 387 | 384 | 384 | 700 | 384 |
| 2009-01-13 | 386 | 386 | 386 | 386 | 200 | 386 |
| 2009-01-09 | 403 | 403 | 391 | 391 | 1,200 | 391 |
| 2009-01-08 | 396 | 405 | 392 | 405 | 1,200 | 405 |
| 2009-01-07 | 400 | 435 | 400 | 405 | 7,100 | 405 |
| 2009-01-06 | 380 | 380 | 380 | 380 | 600 | 380 |
分割・併合履歴 ： なし
