2795 日本プリメックス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 429 | 429 | 417 | 417 | 1,200 | 417 |
2012-12-27 | 425 | 428 | 425 | 428 | 400 | 428 |
2012-12-25 | 420 | 428 | 419 | 428 | 2,200 | 428 |
2012-12-21 | 415 | 415 | 415 | 415 | 500 | 415 |
2012-12-20 | 420 | 420 | 419 | 419 | 700 | 419 |
2012-12-19 | 416 | 416 | 415 | 415 | 2,200 | 415 |
2012-12-18 | 419 | 419 | 419 | 419 | 100 | 419 |
2012-12-17 | 413 | 417 | 413 | 414 | 600 | 414 |
2012-12-14 | 415 | 418 | 415 | 418 | 10,300 | 418 |
2012-12-11 | 410 | 415 | 410 | 415 | 300 | 415 |
2012-12-10 | 410 | 410 | 410 | 410 | 100 | 410 |
2012-12-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2012-12-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2012-12-03 | 418 | 420 | 418 | 420 | 500 | 420 |
2012-11-30 | 415 | 415 | 415 | 415 | 1,300 | 415 |
2012-11-27 | 410 | 415 | 410 | 415 | 2,000 | 415 |
2012-11-26 | 414 | 414 | 401 | 401 | 1,700 | 401 |
2012-11-22 | 410 | 410 | 402 | 402 | 1,500 | 402 |
2012-11-19 | 410 | 410 | 402 | 402 | 800 | 402 |
2012-11-16 | 410 | 410 | 410 | 410 | 700 | 410 |
2012-11-12 | 405 | 405 | 405 | 405 | 200 | 405 |
2012-11-06 | 408 | 408 | 408 | 408 | 200 | 408 |
2012-11-05 | 408 | 408 | 408 | 408 | 600 | 408 |
2012-11-02 | 408 | 408 | 408 | 408 | 300 | 408 |
2012-11-01 | 415 | 415 | 415 | 415 | 800 | 415 |
2012-10-30 | 415 | 415 | 414 | 415 | 1,300 | 415 |
2012-10-29 | 407 | 418 | 406 | 418 | 1,100 | 418 |
2012-10-26 | 406 | 406 | 406 | 406 | 1,000 | 406 |
2012-10-25 | 406 | 406 | 406 | 406 | 500 | 406 |
2012-10-23 | 407 | 407 | 406 | 406 | 600 | 406 |
2012-10-22 | 412 | 412 | 407 | 412 | 3,500 | 412 |
2012-10-19 | 415 | 415 | 412 | 412 | 800 | 412 |
2012-10-16 | 412 | 412 | 412 | 412 | 300 | 412 |
2012-10-15 | 425 | 425 | 425 | 425 | 100 | 425 |
2012-10-09 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-10-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2012-10-03 | 420 | 420 | 420 | 420 | 200 | 420 |
2012-10-02 | 420 | 420 | 420 | 420 | 300 | 420 |
2012-09-25 | 410 | 410 | 410 | 410 | 500 | 410 |
2012-09-24 | 415 | 415 | 415 | 415 | 200 | 415 |
2012-09-21 | 412 | 412 | 412 | 412 | 200 | 412 |
2012-09-19 | 410 | 410 | 410 | 410 | 100 | 410 |
2012-09-18 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-09-14 | 413 | 413 | 413 | 413 | 100 | 413 |
2012-09-12 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-09-11 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-09-10 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-09-07 | 422 | 422 | 422 | 422 | 100 | 422 |
2012-09-06 | 420 | 420 | 420 | 420 | 4,400 | 420 |
2012-09-05 | 422 | 423 | 416 | 416 | 1,400 | 416 |
2012-09-03 | 418 | 418 | 416 | 416 | 600 | 416 |
2012-08-30 | 415 | 415 | 415 | 415 | 300 | 415 |
2012-08-29 | 418 | 418 | 418 | 418 | 200 | 418 |
2012-08-27 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-08-24 | 415 | 415 | 412 | 415 | 2,200 | 415 |
2012-08-22 | 418 | 418 | 418 | 418 | 100 | 418 |
2012-08-13 | 401 | 422 | 401 | 422 | 1,200 | 422 |
2012-08-10 | 407 | 407 | 407 | 407 | 200 | 407 |
2012-08-09 | 407 | 407 | 407 | 407 | 200 | 407 |
2012-08-06 | 439 | 439 | 439 | 439 | 200 | 439 |
2012-08-03 | 433 | 439 | 433 | 439 | 300 | 439 |
2012-08-02 | 424 | 433 | 424 | 433 | 5,700 | 433 |
2012-08-01 | 412 | 424 | 412 | 424 | 300 | 424 |
2012-07-31 | 411 | 411 | 411 | 411 | 600 | 411 |
2012-07-30 | 410 | 410 | 410 | 410 | 600 | 410 |
2012-07-26 | 410 | 411 | 410 | 410 | 300 | 410 |
2012-07-19 | 410 | 410 | 410 | 410 | 200 | 410 |
2012-07-18 | 412 | 412 | 412 | 412 | 100 | 412 |
2012-07-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2012-07-10 | 414 | 414 | 414 | 414 | 500 | 414 |
2012-07-09 | 417 | 417 | 415 | 415 | 400 | 415 |
2012-07-06 | 421 | 421 | 415 | 415 | 800 | 415 |
2012-07-05 | 436 | 436 | 411 | 424 | 1,000 | 424 |
2012-07-04 | 435 | 436 | 435 | 436 | 1,500 | 436 |
2012-07-03 | 431 | 435 | 431 | 435 | 1,500 | 435 |
2012-07-02 | 421 | 425 | 421 | 425 | 800 | 425 |
2012-06-29 | 410 | 420 | 410 | 414 | 1,800 | 414 |
2012-06-28 | 409 | 409 | 409 | 409 | 100 | 409 |
2012-06-26 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-06-25 | 406 | 414 | 406 | 414 | 600 | 414 |
2012-06-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
2012-06-21 | 412 | 414 | 412 | 414 | 500 | 414 |
2012-06-20 | 410 | 411 | 410 | 411 | 500 | 411 |
2012-06-19 | 408 | 408 | 408 | 408 | 600 | 408 |
2012-06-18 | 408 | 408 | 408 | 408 | 800 | 408 |
2012-06-15 | 400 | 400 | 399 | 400 | 900 | 400 |
2012-06-08 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-06-07 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-06-04 | 390 | 391 | 390 | 390 | 400 | 390 |
2012-06-01 | 403 | 403 | 403 | 403 | 500 | 403 |
2012-05-29 | 408 | 408 | 403 | 403 | 600 | 403 |
2012-05-28 | 404 | 404 | 404 | 404 | 100 | 404 |
2012-05-23 | 404 | 404 | 404 | 404 | 100 | 404 |
2012-05-21 | 400 | 401 | 400 | 401 | 900 | 401 |
2012-05-18 | 399 | 405 | 399 | 405 | 200 | 405 |
2012-05-16 | 402 | 402 | 400 | 400 | 200 | 400 |
2012-05-15 | 410 | 410 | 402 | 402 | 600 | 402 |
2012-05-14 | 401 | 403 | 401 | 402 | 600 | 402 |
2012-05-11 | 410 | 410 | 410 | 410 | 200 | 410 |
2012-05-10 | 409 | 409 | 409 | 409 | 100 | 409 |
2012-05-09 | 410 | 410 | 410 | 410 | 500 | 410 |
2012-05-08 | 411 | 411 | 411 | 411 | 100 | 411 |
2012-05-07 | 412 | 412 | 412 | 412 | 100 | 412 |
2012-05-01 | 419 | 419 | 419 | 419 | 1,100 | 419 |
2012-04-27 | 419 | 419 | 419 | 419 | 500 | 419 |
2012-04-26 | 411 | 411 | 411 | 411 | 1,100 | 411 |
2012-04-25 | 411 | 411 | 411 | 411 | 100 | 411 |
2012-04-23 | 413 | 413 | 412 | 412 | 300 | 412 |
2012-04-20 | 413 | 415 | 413 | 415 | 500 | 415 |
2012-04-19 | 412 | 413 | 412 | 413 | 1,400 | 413 |
2012-04-18 | 413 | 413 | 412 | 412 | 500 | 412 |
2012-04-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2012-04-13 | 407 | 415 | 407 | 411 | 700 | 411 |
2012-04-12 | 407 | 417 | 407 | 417 | 1,700 | 417 |
2012-04-11 | 404 | 406 | 404 | 406 | 700 | 406 |
2012-04-09 | 430 | 430 | 414 | 420 | 1,800 | 420 |
2012-04-06 | 429 | 430 | 429 | 430 | 300 | 430 |
2012-04-05 | 429 | 430 | 429 | 430 | 600 | 430 |
2012-04-04 | 434 | 434 | 429 | 430 | 1,300 | 430 |
2012-04-03 | 432 | 432 | 431 | 432 | 300 | 432 |
2012-04-02 | 429 | 433 | 429 | 430 | 1,200 | 430 |
2012-03-30 | 423 | 429 | 423 | 429 | 900 | 429 |
2012-03-29 | 410 | 418 | 410 | 418 | 200 | 418 |
2012-03-28 | 401 | 419 | 401 | 410 | 7,700 | 410 |
2012-03-27 | 445 | 445 | 445 | 445 | 800 | 445 |
2012-03-26 | 450 | 450 | 440 | 440 | 1,000 | 440 |
2012-03-23 | 435 | 450 | 435 | 450 | 2,000 | 450 |
2012-03-22 | 448 | 450 | 448 | 450 | 500 | 450 |
2012-03-21 | 448 | 455 | 442 | 442 | 2,400 | 442 |
2012-03-19 | 439 | 450 | 437 | 450 | 2,600 | 450 |
2012-03-16 | 435 | 438 | 435 | 435 | 2,100 | 435 |
2012-03-15 | 429 | 433 | 428 | 433 | 1,800 | 433 |
2012-03-14 | 430 | 430 | 421 | 421 | 1,200 | 421 |
2012-03-13 | 425 | 425 | 421 | 421 | 2,300 | 421 |
2012-03-12 | 420 | 420 | 415 | 415 | 600 | 415 |
2012-03-09 | 413 | 413 | 412 | 412 | 400 | 412 |
2012-03-08 | 411 | 425 | 411 | 413 | 2,200 | 413 |
2012-03-07 | 418 | 419 | 418 | 419 | 300 | 419 |
2012-03-06 | 420 | 421 | 420 | 421 | 700 | 421 |
2012-03-05 | 417 | 419 | 417 | 419 | 500 | 419 |
2012-03-02 | 419 | 419 | 414 | 415 | 900 | 415 |
2012-03-01 | 425 | 425 | 418 | 418 | 400 | 418 |
2012-02-29 | 420 | 425 | 417 | 417 | 1,300 | 417 |
2012-02-28 | 420 | 420 | 418 | 420 | 1,500 | 420 |
2012-02-27 | 420 | 424 | 420 | 424 | 1,500 | 424 |
2012-02-24 | 408 | 409 | 407 | 408 | 1,200 | 408 |
2012-02-23 | 410 | 410 | 410 | 410 | 200 | 410 |
2012-02-21 | 407 | 407 | 407 | 407 | 300 | 407 |
2012-02-20 | 410 | 410 | 402 | 410 | 1,300 | 410 |
2012-02-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2012-02-16 | 410 | 410 | 410 | 410 | 300 | 410 |
2012-02-15 | 404 | 413 | 404 | 413 | 1,000 | 413 |
2012-02-14 | 392 | 410 | 392 | 410 | 1,100 | 410 |
2012-02-13 | 395 | 395 | 392 | 392 | 900 | 392 |
2012-02-08 | 400 | 405 | 391 | 391 | 1,300 | 391 |
2012-02-07 | 397 | 397 | 395 | 395 | 300 | 395 |
2012-02-06 | 397 | 400 | 397 | 400 | 1,000 | 400 |
2012-02-03 | 396 | 396 | 396 | 396 | 200 | 396 |
2012-02-02 | 393 | 393 | 392 | 392 | 500 | 392 |
2012-02-01 | 395 | 395 | 395 | 395 | 500 | 395 |
2012-01-31 | 395 | 395 | 395 | 395 | 100 | 395 |
2012-01-30 | 396 | 396 | 390 | 390 | 1,300 | 390 |
2012-01-27 | 392 | 395 | 392 | 395 | 500 | 395 |
2012-01-26 | 391 | 392 | 391 | 392 | 300 | 392 |
2012-01-25 | 392 | 392 | 392 | 392 | 800 | 392 |
2012-01-23 | 394 | 394 | 394 | 394 | 200 | 394 |
2012-01-20 | 395 | 395 | 395 | 395 | 600 | 395 |
2012-01-18 | 395 | 395 | 395 | 395 | 500 | 395 |
2012-01-16 | 396 | 396 | 396 | 396 | 100 | 396 |
2012-01-13 | 394 | 399 | 394 | 399 | 600 | 399 |
2012-01-12 | 394 | 394 | 394 | 394 | 300 | 394 |
2012-01-11 | 395 | 395 | 395 | 395 | 600 | 395 |
2012-01-10 | 397 | 397 | 397 | 397 | 100 | 397 |
2012-01-05 | 397 | 397 | 397 | 397 | 100 | 397 |
分割・併合履歴 : なし