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
2012-12-284294294174171,200417
2012-12-27425428425428400428
2012-12-254204284194282,200428
2012-12-21415415415415500415
2012-12-20420420419419700419
2012-12-194164164154152,200415
2012-12-18419419419419100419
2012-12-17413417413414600414
2012-12-1441541841541810,300418
2012-12-11410415410415300415
2012-12-10410410410410100410
2012-12-074154154154151,000415
2012-12-044154154154151,000415
2012-12-03418420418420500420
2012-11-304154154154151,300415
2012-11-274104154104152,000415
2012-11-264144144014011,700401
2012-11-224104104024021,500402
2012-11-19410410402402800402
2012-11-16410410410410700410
2012-11-12405405405405200405
2012-11-06408408408408200408
2012-11-05408408408408600408
2012-11-02408408408408300408
2012-11-01415415415415800415
2012-10-304154154144151,300415
2012-10-294074184064181,100418
2012-10-264064064064061,000406
2012-10-25406406406406500406
2012-10-23407407406406600406
2012-10-224124124074123,500412
2012-10-19415415412412800412
2012-10-16412412412412300412
2012-10-15425425425425100425
2012-10-09420420420420100420
2012-10-044204204204201,000420
2012-10-03420420420420200420
2012-10-02420420420420300420
2012-09-25410410410410500410
2012-09-24415415415415200415
2012-09-21412412412412200412
2012-09-19410410410410100410
2012-09-18414414414414100414
2012-09-14413413413413100413
2012-09-12414414414414100414
2012-09-11420420420420100420
2012-09-10414414414414100414
2012-09-07422422422422100422
2012-09-064204204204204,400420
2012-09-054224234164161,400416
2012-09-03418418416416600416
2012-08-30415415415415300415
2012-08-29418418418418200418
2012-08-27420420420420100420
2012-08-244154154124152,200415
2012-08-22418418418418100418
2012-08-134014224014221,200422
2012-08-10407407407407200407
2012-08-09407407407407200407
2012-08-06439439439439200439
2012-08-03433439433439300439
2012-08-024244334244335,700433
2012-08-01412424412424300424
2012-07-31411411411411600411
2012-07-30410410410410600410
2012-07-26410411410410300410
2012-07-19410410410410200410
2012-07-18412412412412100412
2012-07-174114114114111,000411
2012-07-10414414414414500414
2012-07-09417417415415400415
2012-07-06421421415415800415
2012-07-054364364114241,000424
2012-07-044354364354361,500436
2012-07-034314354314351,500435
2012-07-02421425421425800425
2012-06-294104204104141,800414
2012-06-28409409409409100409
2012-06-26414414414414100414
2012-06-25406414406414600414
2012-06-224014014014011,000401
2012-06-21412414412414500414
2012-06-20410411410411500411
2012-06-19408408408408600408
2012-06-18408408408408800408
2012-06-15400400399400900400
2012-06-08400400400400100400
2012-06-07400400400400100400
2012-06-04390391390390400390
2012-06-01403403403403500403
2012-05-29408408403403600403
2012-05-28404404404404100404
2012-05-23404404404404100404
2012-05-21400401400401900401
2012-05-18399405399405200405
2012-05-16402402400400200400
2012-05-15410410402402600402
2012-05-14401403401402600402
2012-05-11410410410410200410
2012-05-10409409409409100409
2012-05-09410410410410500410
2012-05-08411411411411100411
2012-05-07412412412412100412
2012-05-014194194194191,100419
2012-04-27419419419419500419
2012-04-264114114114111,100411
2012-04-25411411411411100411
2012-04-23413413412412300412
2012-04-20413415413415500415
2012-04-194124134124131,400413
2012-04-18413413412412500412
2012-04-164104104104101,000410
2012-04-13407415407411700411
2012-04-124074174074171,700417
2012-04-11404406404406700406
2012-04-094304304144201,800420
2012-04-06429430429430300430
2012-04-05429430429430600430
2012-04-044344344294301,300430
2012-04-03432432431432300432
2012-04-024294334294301,200430
2012-03-30423429423429900429
2012-03-29410418410418200418
2012-03-284014194014107,700410
2012-03-27445445445445800445
2012-03-264504504404401,000440
2012-03-234354504354502,000450
2012-03-22448450448450500450
2012-03-214484554424422,400442
2012-03-194394504374502,600450
2012-03-164354384354352,100435
2012-03-154294334284331,800433
2012-03-144304304214211,200421
2012-03-134254254214212,300421
2012-03-12420420415415600415
2012-03-09413413412412400412
2012-03-084114254114132,200413
2012-03-07418419418419300419
2012-03-06420421420421700421
2012-03-05417419417419500419
2012-03-02419419414415900415
2012-03-01425425418418400418
2012-02-294204254174171,300417
2012-02-284204204184201,500420
2012-02-274204244204241,500424
2012-02-244084094074081,200408
2012-02-23410410410410200410
2012-02-21407407407407300407
2012-02-204104104024101,300410
2012-02-174104104104101,000410
2012-02-16410410410410300410
2012-02-154044134044131,000413
2012-02-143924103924101,100410
2012-02-13395395392392900392
2012-02-084004053913911,300391
2012-02-07397397395395300395
2012-02-063974003974001,000400
2012-02-03396396396396200396
2012-02-02393393392392500392
2012-02-01395395395395500395
2012-01-31395395395395100395
2012-01-303963963903901,300390
2012-01-27392395392395500395
2012-01-26391392391392300392
2012-01-25392392392392800392
2012-01-23394394394394200394
2012-01-20395395395395600395
2012-01-18395395395395500395
2012-01-16396396396396100396
2012-01-13394399394399600399
2012-01-12394394394394300394
2012-01-11395395395395600395
2012-01-10397397397397100397
2012-01-05397397397397100397

分割・併合履歴 : なし