2795 日本プリメックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 604 | 606 | 600 | 600 | 3,900 | 600 |
| 2015-12-29 | 602 | 602 | 600 | 602 | 1,100 | 602 |
| 2015-12-28 | 589 | 602 | 589 | 599 | 2,000 | 599 |
| 2015-12-25 | 585 | 590 | 578 | 587 | 14,600 | 587 |
| 2015-12-24 | 585 | 588 | 579 | 585 | 5,200 | 585 |
| 2015-12-22 | 586 | 593 | 580 | 590 | 8,600 | 590 |
| 2015-12-21 | 594 | 598 | 590 | 595 | 4,400 | 595 |
| 2015-12-18 | 593 | 607 | 590 | 596 | 4,700 | 596 |
| 2015-12-17 | 607 | 607 | 599 | 602 | 4,000 | 602 |
| 2015-12-16 | 617 | 617 | 600 | 604 | 7,200 | 604 |
| 2015-12-15 | 588 | 622 | 582 | 622 | 16,200 | 622 |
| 2015-12-14 | 584 | 585 | 580 | 583 | 10,100 | 583 |
| 2015-12-11 | 590 | 590 | 585 | 586 | 1,300 | 586 |
| 2015-12-10 | 589 | 589 | 588 | 589 | 700 | 589 |
| 2015-12-09 | 594 | 594 | 589 | 589 | 1,500 | 589 |
| 2015-12-08 | 593 | 593 | 593 | 593 | 500 | 593 |
| 2015-12-07 | 595 | 595 | 588 | 592 | 1,600 | 592 |
| 2015-12-04 | 594 | 594 | 589 | 590 | 1,400 | 590 |
| 2015-12-03 | 592 | 595 | 590 | 595 | 4,000 | 595 |
| 2015-12-02 | 592 | 595 | 586 | 589 | 1,400 | 589 |
| 2015-12-01 | 595 | 595 | 585 | 592 | 1,700 | 592 |
| 2015-11-30 | 587 | 593 | 585 | 587 | 3,800 | 587 |
| 2015-11-27 | 596 | 596 | 585 | 585 | 2,100 | 585 |
| 2015-11-26 | 593 | 594 | 591 | 591 | 1,100 | 591 |
| 2015-11-25 | 596 | 596 | 591 | 593 | 1,200 | 593 |
| 2015-11-24 | 600 | 600 | 591 | 591 | 3,100 | 591 |
| 2015-11-20 | 602 | 602 | 600 | 600 | 1,100 | 600 |
| 2015-11-19 | 598 | 601 | 598 | 600 | 1,100 | 600 |
| 2015-11-18 | 600 | 600 | 593 | 596 | 1,800 | 596 |
| 2015-11-17 | 596 | 601 | 594 | 600 | 2,800 | 600 |
| 2015-11-16 | 595 | 595 | 590 | 594 | 3,200 | 594 |
| 2015-11-13 | 605 | 606 | 590 | 596 | 4,500 | 596 |
| 2015-11-12 | 612 | 614 | 610 | 614 | 2,500 | 614 |
| 2015-11-11 | 609 | 612 | 609 | 612 | 3,100 | 612 |
| 2015-11-10 | 603 | 608 | 603 | 608 | 2,300 | 608 |
| 2015-11-09 | 600 | 600 | 598 | 600 | 700 | 600 |
| 2015-11-06 | 598 | 599 | 595 | 595 | 1,000 | 595 |
| 2015-11-05 | 596 | 597 | 592 | 597 | 2,600 | 597 |
| 2015-11-04 | 593 | 594 | 589 | 593 | 600 | 593 |
| 2015-11-02 | 586 | 595 | 586 | 589 | 2,500 | 589 |
| 2015-10-30 | 589 | 591 | 583 | 591 | 2,200 | 591 |
| 2015-10-29 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2015-10-28 | 590 | 590 | 582 | 584 | 1,700 | 584 |
| 2015-10-27 | 587 | 592 | 584 | 591 | 1,600 | 591 |
| 2015-10-26 | 590 | 591 | 586 | 587 | 3,500 | 587 |
| 2015-10-23 | 587 | 589 | 585 | 586 | 4,800 | 586 |
| 2015-10-22 | 585 | 587 | 581 | 584 | 8,400 | 584 |
| 2015-10-21 | 581 | 586 | 581 | 586 | 4,300 | 586 |
| 2015-10-20 | 598 | 598 | 579 | 581 | 6,400 | 581 |
| 2015-10-19 | 597 | 597 | 593 | 597 | 2,800 | 597 |
| 2015-10-16 | 600 | 601 | 596 | 601 | 800 | 601 |
| 2015-10-15 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2015-10-14 | 601 | 601 | 596 | 601 | 500 | 601 |
| 2015-10-13 | 603 | 604 | 596 | 596 | 1,800 | 596 |
| 2015-10-09 | 589 | 610 | 588 | 602 | 7,000 | 602 |
| 2015-10-08 | 598 | 598 | 589 | 589 | 2,100 | 589 |
| 2015-10-07 | 599 | 599 | 591 | 598 | 2,400 | 598 |
| 2015-10-06 | 600 | 600 | 598 | 598 | 1,300 | 598 |
| 2015-10-05 | 590 | 607 | 590 | 596 | 2,000 | 596 |
| 2015-10-02 | 601 | 601 | 591 | 600 | 1,500 | 600 |
| 2015-10-01 | 607 | 607 | 605 | 605 | 400 | 605 |
| 2015-09-30 | 590 | 597 | 590 | 597 | 500 | 597 |
| 2015-09-29 | 595 | 595 | 581 | 594 | 500 | 594 |
| 2015-09-28 | 584 | 597 | 584 | 596 | 700 | 596 |
| 2015-09-25 | 590 | 590 | 572 | 580 | 4,200 | 580 |
| 2015-09-24 | 591 | 591 | 585 | 586 | 2,000 | 586 |
| 2015-09-18 | 598 | 598 | 583 | 591 | 1,400 | 591 |
| 2015-09-17 | 590 | 600 | 588 | 591 | 2,800 | 591 |
| 2015-09-16 | 604 | 604 | 587 | 587 | 2,500 | 587 |
| 2015-09-15 | 610 | 610 | 605 | 605 | 200 | 605 |
| 2015-09-14 | 608 | 613 | 603 | 610 | 1,300 | 610 |
| 2015-09-11 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2015-09-10 | 607 | 608 | 607 | 608 | 400 | 608 |
| 2015-09-09 | 600 | 610 | 592 | 608 | 3,900 | 608 |
| 2015-09-08 | 587 | 590 | 587 | 590 | 1,700 | 590 |
| 2015-09-07 | 599 | 599 | 590 | 591 | 5,500 | 591 |
| 2015-09-04 | 611 | 611 | 600 | 609 | 1,800 | 609 |
| 2015-09-03 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2015-09-02 | 600 | 619 | 600 | 609 | 3,100 | 609 |
| 2015-09-01 | 617 | 617 | 600 | 610 | 3,500 | 610 |
| 2015-08-31 | 602 | 617 | 600 | 617 | 3,500 | 617 |
| 2015-08-28 | 587 | 610 | 587 | 597 | 3,000 | 597 |
| 2015-08-27 | 581 | 610 | 581 | 591 | 7,300 | 591 |
| 2015-08-26 | 570 | 577 | 552 | 577 | 9,100 | 577 |
| 2015-08-25 | 595 | 595 | 549 | 549 | 44,100 | 549 |
| 2015-08-24 | 629 | 630 | 616 | 617 | 4,700 | 617 |
| 2015-08-21 | 644 | 644 | 636 | 636 | 5,600 | 636 |
| 2015-08-20 | 645 | 646 | 645 | 645 | 1,000 | 645 |
| 2015-08-19 | 650 | 651 | 649 | 649 | 2,300 | 649 |
| 2015-08-18 | 650 | 654 | 650 | 650 | 2,600 | 650 |
| 2015-08-17 | 655 | 655 | 645 | 650 | 2,000 | 650 |
| 2015-08-14 | 654 | 657 | 645 | 645 | 1,000 | 645 |
| 2015-08-13 | 645 | 650 | 645 | 648 | 1,500 | 648 |
| 2015-08-12 | 647 | 650 | 647 | 650 | 1,400 | 650 |
| 2015-08-11 | 670 | 670 | 645 | 645 | 10,200 | 645 |
| 2015-08-10 | 666 | 680 | 666 | 670 | 3,600 | 670 |
| 2015-08-07 | 672 | 673 | 665 | 665 | 2,800 | 665 |
| 2015-08-06 | 676 | 676 | 671 | 671 | 1,800 | 671 |
| 2015-08-05 | 666 | 675 | 666 | 675 | 600 | 675 |
| 2015-08-04 | 670 | 670 | 670 | 670 | 1,200 | 670 |
| 2015-08-03 | 674 | 674 | 671 | 671 | 500 | 671 |
| 2015-07-31 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2015-07-30 | 661 | 674 | 661 | 674 | 1,400 | 674 |
| 2015-07-29 | 667 | 668 | 667 | 668 | 400 | 668 |
| 2015-07-28 | 660 | 660 | 650 | 657 | 2,400 | 657 |
| 2015-07-27 | 670 | 670 | 665 | 670 | 1,200 | 670 |
| 2015-07-24 | 671 | 675 | 670 | 670 | 1,800 | 670 |
| 2015-07-23 | 675 | 676 | 672 | 672 | 1,500 | 672 |
| 2015-07-22 | 679 | 679 | 670 | 670 | 200 | 670 |
| 2015-07-21 | 681 | 681 | 665 | 671 | 3,400 | 671 |
| 2015-07-17 | 679 | 679 | 671 | 671 | 300 | 671 |
| 2015-07-16 | 679 | 680 | 674 | 679 | 2,000 | 679 |
| 2015-07-15 | 675 | 679 | 675 | 679 | 400 | 679 |
| 2015-07-14 | 660 | 674 | 660 | 674 | 3,900 | 674 |
| 2015-07-13 | 656 | 662 | 656 | 661 | 400 | 661 |
| 2015-07-10 | 657 | 660 | 655 | 656 | 1,400 | 656 |
| 2015-07-09 | 652 | 665 | 635 | 665 | 6,400 | 665 |
| 2015-07-08 | 666 | 666 | 652 | 660 | 4,800 | 660 |
| 2015-07-07 | 665 | 669 | 665 | 666 | 1,000 | 666 |
| 2015-07-06 | 665 | 665 | 658 | 660 | 3,000 | 660 |
| 2015-07-03 | 677 | 677 | 670 | 670 | 1,400 | 670 |
| 2015-07-02 | 682 | 687 | 680 | 680 | 7,300 | 680 |
| 2015-07-01 | 671 | 682 | 671 | 682 | 4,700 | 682 |
| 2015-06-30 | 671 | 672 | 661 | 669 | 4,100 | 669 |
| 2015-06-29 | 671 | 671 | 664 | 668 | 1,800 | 668 |
| 2015-06-26 | 668 | 675 | 668 | 675 | 1,400 | 675 |
| 2015-06-25 | 672 | 672 | 671 | 672 | 1,400 | 672 |
| 2015-06-24 | 672 | 675 | 671 | 675 | 1,100 | 675 |
| 2015-06-23 | 674 | 674 | 661 | 670 | 3,300 | 670 |
| 2015-06-22 | 670 | 673 | 661 | 671 | 2,600 | 671 |
| 2015-06-19 | 659 | 670 | 659 | 665 | 1,100 | 665 |
| 2015-06-18 | 669 | 679 | 658 | 659 | 4,100 | 659 |
| 2015-06-17 | 660 | 668 | 658 | 659 | 7,400 | 659 |
| 2015-06-16 | 670 | 670 | 663 | 663 | 1,800 | 663 |
| 2015-06-15 | 670 | 676 | 663 | 663 | 4,300 | 663 |
| 2015-06-12 | 680 | 687 | 661 | 677 | 4,600 | 677 |
| 2015-06-11 | 685 | 685 | 684 | 685 | 1,700 | 685 |
| 2015-06-10 | 681 | 686 | 681 | 686 | 900 | 686 |
| 2015-06-09 | 686 | 686 | 681 | 681 | 1,500 | 681 |
| 2015-06-08 | 695 | 695 | 686 | 686 | 1,700 | 686 |
| 2015-06-05 | 691 | 691 | 691 | 691 | 400 | 691 |
| 2015-06-04 | 690 | 701 | 689 | 698 | 1,300 | 698 |
| 2015-06-03 | 695 | 695 | 687 | 687 | 2,500 | 687 |
| 2015-06-02 | 705 | 705 | 699 | 699 | 1,400 | 699 |
| 2015-06-01 | 696 | 705 | 696 | 705 | 1,300 | 705 |
| 2015-05-29 | 700 | 703 | 696 | 696 | 3,000 | 696 |
| 2015-05-28 | 697 | 702 | 695 | 700 | 6,300 | 700 |
| 2015-05-27 | 680 | 698 | 675 | 697 | 13,400 | 697 |
| 2015-05-26 | 668 | 675 | 668 | 675 | 4,900 | 675 |
| 2015-05-25 | 662 | 666 | 662 | 666 | 2,000 | 666 |
| 2015-05-22 | 655 | 662 | 655 | 662 | 4,900 | 662 |
| 2015-05-21 | 665 | 665 | 655 | 660 | 6,600 | 660 |
| 2015-05-20 | 667 | 668 | 657 | 665 | 4,700 | 665 |
| 2015-05-19 | 671 | 671 | 663 | 667 | 4,500 | 667 |
| 2015-05-18 | 662 | 672 | 656 | 666 | 9,200 | 666 |
| 2015-05-15 | 712 | 712 | 650 | 663 | 46,700 | 663 |
| 2015-05-14 | 733 | 740 | 714 | 714 | 16,200 | 714 |
| 2015-05-13 | 748 | 748 | 730 | 745 | 4,700 | 745 |
| 2015-05-12 | 747 | 750 | 747 | 748 | 7,200 | 748 |
| 2015-05-11 | 744 | 750 | 741 | 746 | 6,900 | 746 |
| 2015-05-08 | 740 | 744 | 740 | 744 | 3,500 | 744 |
| 2015-05-07 | 721 | 740 | 720 | 737 | 7,900 | 737 |
| 2015-05-01 | 733 | 737 | 721 | 727 | 5,200 | 727 |
| 2015-04-30 | 749 | 749 | 736 | 737 | 7,800 | 737 |
| 2015-04-28 | 750 | 750 | 748 | 749 | 3,400 | 749 |
| 2015-04-27 | 748 | 751 | 746 | 750 | 12,300 | 750 |
| 2015-04-24 | 741 | 747 | 741 | 747 | 1,800 | 747 |
| 2015-04-23 | 740 | 746 | 740 | 745 | 4,000 | 745 |
| 2015-04-22 | 742 | 749 | 730 | 741 | 8,100 | 741 |
| 2015-04-21 | 741 | 741 | 736 | 736 | 3,000 | 736 |
| 2015-04-20 | 741 | 741 | 736 | 740 | 800 | 740 |
| 2015-04-17 | 729 | 741 | 729 | 741 | 7,200 | 741 |
| 2015-04-16 | 728 | 729 | 728 | 728 | 4,200 | 728 |
| 2015-04-15 | 730 | 732 | 729 | 731 | 4,300 | 731 |
| 2015-04-14 | 730 | 735 | 726 | 733 | 7,100 | 733 |
| 2015-04-13 | 738 | 742 | 732 | 732 | 1,800 | 732 |
| 2015-04-10 | 746 | 746 | 740 | 741 | 2,200 | 741 |
| 2015-04-09 | 746 | 746 | 742 | 744 | 2,500 | 744 |
| 2015-04-08 | 751 | 752 | 745 | 745 | 3,500 | 745 |
| 2015-04-07 | 744 | 748 | 740 | 748 | 6,600 | 748 |
| 2015-04-06 | 738 | 740 | 722 | 735 | 5,300 | 735 |
| 2015-04-03 | 727 | 738 | 726 | 735 | 2,400 | 735 |
| 2015-04-02 | 715 | 735 | 715 | 721 | 2,300 | 721 |
| 2015-04-01 | 728 | 728 | 720 | 721 | 3,300 | 721 |
| 2015-03-31 | 735 | 735 | 712 | 725 | 3,700 | 725 |
| 2015-03-30 | 727 | 730 | 716 | 729 | 6,600 | 729 |
| 2015-03-27 | 730 | 739 | 720 | 720 | 9,900 | 720 |
| 2015-03-26 | 738 | 754 | 738 | 748 | 6,600 | 748 |
| 2015-03-25 | 750 | 760 | 742 | 745 | 10,900 | 745 |
| 2015-03-24 | 748 | 760 | 744 | 750 | 13,900 | 750 |
| 2015-03-23 | 746 | 753 | 746 | 753 | 6,400 | 753 |
| 2015-03-20 | 741 | 747 | 741 | 746 | 8,900 | 746 |
| 2015-03-19 | 741 | 760 | 740 | 741 | 12,200 | 741 |
| 2015-03-18 | 743 | 759 | 736 | 750 | 28,600 | 750 |
| 2015-03-17 | 767 | 767 | 740 | 745 | 29,000 | 745 |
| 2015-03-16 | 750 | 778 | 735 | 743 | 115,700 | 743 |
| 2015-03-13 | 710 | 779 | 710 | 779 | 237,200 | 779 |
| 2015-03-12 | 680 | 682 | 679 | 679 | 6,200 | 679 |
| 2015-03-11 | 672 | 680 | 655 | 680 | 12,200 | 680 |
| 2015-03-10 | 680 | 682 | 676 | 676 | 5,700 | 676 |
| 2015-03-09 | 679 | 680 | 679 | 680 | 4,500 | 680 |
| 2015-03-06 | 679 | 680 | 675 | 676 | 3,200 | 676 |
| 2015-03-05 | 673 | 680 | 673 | 679 | 4,300 | 679 |
| 2015-03-04 | 680 | 680 | 673 | 673 | 10,000 | 673 |
| 2015-03-03 | 676 | 680 | 675 | 680 | 6,500 | 680 |
| 2015-03-02 | 680 | 685 | 650 | 676 | 26,000 | 676 |
| 2015-02-27 | 676 | 690 | 668 | 685 | 4,600 | 685 |
| 2015-02-26 | 689 | 689 | 667 | 676 | 21,000 | 676 |
| 2015-02-25 | 690 | 698 | 684 | 690 | 5,200 | 690 |
| 2015-02-24 | 689 | 695 | 685 | 685 | 2,400 | 685 |
| 2015-02-23 | 686 | 693 | 680 | 688 | 3,600 | 688 |
| 2015-02-20 | 674 | 686 | 674 | 676 | 8,700 | 676 |
| 2015-02-19 | 661 | 673 | 650 | 673 | 4,800 | 673 |
| 2015-02-18 | 657 | 675 | 657 | 662 | 10,200 | 662 |
| 2015-02-17 | 671 | 684 | 666 | 667 | 6,200 | 667 |
| 2015-02-16 | 715 | 715 | 673 | 676 | 17,300 | 676 |
| 2015-02-13 | 660 | 713 | 637 | 690 | 68,800 | 690 |
| 2015-02-12 | 655 | 664 | 641 | 663 | 32,700 | 663 |
| 2015-02-10 | 623 | 635 | 623 | 635 | 15,700 | 635 |
| 2015-02-09 | 605 | 625 | 604 | 623 | 20,300 | 623 |
| 2015-02-06 | 599 | 610 | 598 | 602 | 14,700 | 602 |
| 2015-02-05 | 600 | 600 | 598 | 599 | 9,700 | 599 |
| 2015-02-04 | 601 | 601 | 599 | 600 | 19,900 | 600 |
| 2015-02-03 | 601 | 601 | 598 | 599 | 7,100 | 599 |
| 2015-02-02 | 600 | 601 | 597 | 600 | 10,600 | 600 |
| 2015-01-30 | 597 | 600 | 596 | 600 | 2,200 | 600 |
| 2015-01-29 | 598 | 600 | 596 | 597 | 4,100 | 597 |
| 2015-01-28 | 599 | 600 | 595 | 600 | 2,900 | 600 |
| 2015-01-27 | 600 | 600 | 597 | 600 | 2,500 | 600 |
| 2015-01-26 | 596 | 600 | 595 | 600 | 5,300 | 600 |
| 2015-01-23 | 597 | 597 | 595 | 596 | 3,600 | 596 |
| 2015-01-22 | 600 | 600 | 595 | 600 | 3,900 | 600 |
| 2015-01-21 | 597 | 600 | 596 | 600 | 2,400 | 600 |
| 2015-01-20 | 600 | 600 | 597 | 600 | 7,200 | 600 |
| 2015-01-19 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2015-01-16 | 601 | 604 | 600 | 600 | 7,200 | 600 |
| 2015-01-15 | 605 | 607 | 605 | 607 | 300 | 607 |
| 2015-01-14 | 604 | 607 | 602 | 605 | 1,300 | 605 |
| 2015-01-13 | 602 | 604 | 602 | 604 | 300 | 604 |
| 2015-01-09 | 608 | 609 | 595 | 604 | 7,800 | 604 |
| 2015-01-08 | 606 | 610 | 604 | 605 | 2,900 | 605 |
| 2015-01-07 | 600 | 610 | 597 | 610 | 1,900 | 610 |
| 2015-01-06 | 614 | 614 | 595 | 596 | 9,200 | 596 |
| 2015-01-05 | 620 | 621 | 615 | 615 | 5,900 | 615 |
分割・併合履歴 ： なし
