2795 日本プリメックス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-12-29 | - | - | - | 699 | - | 699 |
| 2022-12-28 | 690 | 699 | 688 | 699 | 3,200 | 699 |
| 2022-12-27 | 690 | 692 | 684 | 692 | 300 | 692 |
| 2022-12-26 | 703 | 703 | 700 | 700 | 800 | 700 |
| 2022-12-23 | 696 | 696 | 681 | 693 | 1,900 | 693 |
| 2022-12-22 | - | - | - | 686 | - | 686 |
| 2022-12-21 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-12-20 | 695 | 695 | 686 | 686 | 300 | 686 |
| 2022-12-19 | 688 | 698 | 688 | 698 | 1,000 | 698 |
| 2022-12-16 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2022-12-15 | 697 | 700 | 697 | 700 | 400 | 700 |
| 2022-12-14 | - | - | - | 687 | - | 687 |
| 2022-12-13 | 687 | 687 | 687 | 687 | 300 | 687 |
| 2022-12-12 | - | - | - | 687 | - | 687 |
| 2022-12-09 | 690 | 690 | 687 | 687 | 300 | 687 |
| 2022-12-08 | 687 | 692 | 687 | 690 | 400 | 690 |
| 2022-12-07 | 700 | 702 | 700 | 702 | 400 | 702 |
| 2022-12-06 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2022-12-05 | 684 | 685 | 684 | 685 | 400 | 685 |
| 2022-12-02 | 706 | 706 | 691 | 691 | 400 | 691 |
| 2022-12-01 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2022-11-30 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2022-11-29 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-11-28 | - | - | - | 686 | - | 686 |
| 2022-11-25 | 685 | 686 | 685 | 686 | 600 | 686 |
| 2022-11-24 | 685 | 686 | 685 | 686 | 500 | 686 |
| 2022-11-22 | - | - | - | 685 | - | 685 |
| 2022-11-21 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-11-18 | 687 | 687 | 684 | 684 | 400 | 684 |
| 2022-11-17 | 698 | 698 | 697 | 697 | 1,500 | 697 |
| 2022-11-16 | 680 | 681 | 680 | 681 | 500 | 681 |
| 2022-11-15 | 686 | 686 | 686 | 686 | 500 | 686 |
| 2022-11-14 | 701 | 720 | 685 | 686 | 4,900 | 686 |
| 2022-11-11 | 705 | 705 | 701 | 701 | 400 | 701 |
| 2022-11-10 | 712 | 712 | 705 | 705 | 200 | 705 |
| 2022-11-09 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-11-08 | 716 | 716 | 701 | 701 | 700 | 701 |
| 2022-11-07 | - | - | - | 691 | - | 691 |
| 2022-11-04 | 702 | 702 | 691 | 691 | 200 | 691 |
| 2022-11-02 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-11-01 | 728 | 728 | 713 | 713 | 500 | 713 |
| 2022-10-31 | 706 | 730 | 706 | 730 | 1,000 | 730 |
| 2022-10-28 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2022-10-27 | 698 | 698 | 698 | 698 | 400 | 698 |
| 2022-10-26 | 690 | 698 | 690 | 698 | 700 | 698 |
| 2022-10-25 | 684 | 684 | 680 | 684 | 400 | 684 |
| 2022-10-24 | - | - | - | 684 | - | 684 |
| 2022-10-21 | 677 | 685 | 677 | 684 | 600 | 684 |
| 2022-10-20 | 685 | 687 | 676 | 680 | 700 | 680 |
| 2022-10-19 | 684 | 741 | 672 | 684 | 7,200 | 684 |
| 2022-10-18 | 684 | 684 | 684 | 684 | 1,900 | 684 |
| 2022-10-17 | 682 | 685 | 682 | 685 | 200 | 685 |
| 2022-10-14 | 698 | 698 | 685 | 692 | 500 | 692 |
| 2022-10-13 | 705 | 705 | 698 | 698 | 800 | 698 |
| 2022-10-12 | - | - | - | 710 | - | 710 |
| 2022-10-11 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-10-07 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2022-10-06 | - | - | - | 710 | - | 710 |
| 2022-10-05 | - | - | - | 710 | - | 710 |
| 2022-10-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2022-10-03 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-09-30 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-09-29 | - | - | - | 710 | - | 710 |
| 2022-09-28 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2022-09-27 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2022-09-26 | 729 | 729 | 713 | 713 | 600 | 713 |
| 2022-09-22 | - | - | - | 729 | - | 729 |
| 2022-09-21 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2022-09-20 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-09-16 | 730 | 730 | 730 | 730 | 1,200 | 730 |
| 2022-09-15 | - | - | - | 730 | - | 730 |
| 2022-09-14 | - | - | - | 730 | - | 730 |
| 2022-09-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2022-09-12 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2022-09-09 | 723 | 723 | 723 | 723 | 200 | 723 |
| 2022-09-08 | 705 | 715 | 705 | 715 | 900 | 715 |
| 2022-09-07 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-09-06 | - | - | - | 701 | - | 701 |
| 2022-09-05 | 702 | 702 | 701 | 701 | 300 | 701 |
| 2022-09-02 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2022-09-01 | 700 | 700 | 696 | 696 | 300 | 696 |
| 2022-08-31 | - | - | - | 696 | - | 696 |
| 2022-08-30 | - | - | - | 696 | - | 696 |
| 2022-08-29 | 698 | 698 | 696 | 696 | 800 | 696 |
| 2022-08-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-08-25 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2022-08-24 | - | - | - | 704 | - | 704 |
| 2022-08-23 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2022-08-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-08-19 | 716 | 716 | 702 | 702 | 700 | 702 |
| 2022-08-18 | - | - | - | 716 | - | 716 |
| 2022-08-17 | - | - | - | 716 | - | 716 |
| 2022-08-16 | - | - | - | 716 | - | 716 |
| 2022-08-15 | - | - | - | 716 | - | 716 |
| 2022-08-12 | 724 | 739 | 716 | 716 | 1,800 | 716 |
| 2022-08-10 | 710 | 722 | 706 | 722 | 3,300 | 722 |
| 2022-08-09 | 694 | 717 | 694 | 706 | 1,900 | 706 |
| 2022-08-08 | - | - | - | 700 | - | 700 |
| 2022-08-05 | 713 | 716 | 700 | 700 | 1,000 | 700 |
| 2022-08-04 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-08-03 | - | - | - | 697 | - | 697 |
| 2022-08-02 | - | - | - | 697 | - | 697 |
| 2022-08-01 | 697 | 697 | 697 | 697 | 200 | 697 |
| 2022-07-29 | - | - | - | 697 | - | 697 |
| 2022-07-28 | - | - | - | 697 | - | 697 |
| 2022-07-27 | 700 | 700 | 697 | 697 | 200 | 697 |
| 2022-07-26 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2022-07-25 | 700 | 700 | 699 | 699 | 200 | 699 |
| 2022-07-22 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2022-07-21 | 711 | 711 | 697 | 697 | 200 | 697 |
| 2022-07-20 | - | - | - | 715 | - | 715 |
| 2022-07-19 | - | - | - | 715 | - | 715 |
| 2022-07-15 | 700 | 721 | 700 | 715 | 300 | 715 |
| 2022-07-14 | - | - | - | 700 | - | 700 |
| 2022-07-13 | - | - | - | 700 | - | 700 |
| 2022-07-12 | 705 | 705 | 700 | 700 | 600 | 700 |
| 2022-07-11 | - | - | - | 720 | - | 720 |
| 2022-07-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-07-07 | - | - | - | 720 | - | 720 |
| 2022-07-06 | 720 | 720 | 720 | 720 | 1,800 | 720 |
| 2022-07-05 | 719 | 719 | 719 | 719 | 600 | 719 |
| 2022-07-04 | 718 | 719 | 718 | 719 | 1,100 | 719 |
| 2022-07-01 | 710 | 718 | 710 | 718 | 2,500 | 718 |
| 2022-06-30 | 699 | 710 | 697 | 710 | 1,600 | 710 |
| 2022-06-29 | - | - | - | 680 | - | 680 |
| 2022-06-28 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-06-27 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2022-06-24 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2022-06-23 | 672 | 675 | 670 | 675 | 600 | 675 |
| 2022-06-22 | 662 | 670 | 660 | 670 | 2,400 | 670 |
| 2022-06-21 | 668 | 673 | 668 | 672 | 300 | 672 |
| 2022-06-20 | 670 | 678 | 666 | 667 | 1,900 | 667 |
| 2022-06-17 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-06-16 | - | - | - | 700 | - | 700 |
| 2022-06-15 | - | - | - | 700 | - | 700 |
| 2022-06-14 | - | - | - | 700 | - | 700 |
| 2022-06-13 | - | - | - | 700 | - | 700 |
| 2022-06-10 | 687 | 700 | 686 | 700 | 1,100 | 700 |
| 2022-06-09 | 686 | 690 | 686 | 690 | 600 | 690 |
| 2022-06-08 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2022-06-07 | - | - | - | 694 | - | 694 |
| 2022-06-06 | - | - | - | 694 | - | 694 |
| 2022-06-03 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2022-06-02 | - | - | - | 690 | - | 690 |
| 2022-06-01 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-05-31 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-05-30 | - | - | - | 700 | - | 700 |
| 2022-05-27 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-05-26 | - | - | - | 700 | - | 700 |
| 2022-05-25 | 696 | 700 | 696 | 700 | 400 | 700 |
| 2022-05-24 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2022-05-23 | - | - | - | 698 | - | 698 |
| 2022-05-20 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2022-05-19 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2022-05-18 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2022-05-17 | - | - | - | 676 | - | 676 |
| 2022-05-16 | 676 | 680 | 676 | 676 | 2,300 | 676 |
| 2022-05-13 | 700 | 705 | 700 | 705 | 300 | 705 |
| 2022-05-12 | 690 | 700 | 690 | 700 | 200 | 700 |
| 2022-05-11 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2022-05-10 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-05-09 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2022-05-06 | 689 | 703 | 682 | 703 | 700 | 703 |
| 2022-05-02 | 689 | 689 | 689 | 689 | 300 | 689 |
| 2022-04-28 | 688 | 689 | 688 | 689 | 700 | 689 |
| 2022-04-27 | - | - | - | 688 | - | 688 |
| 2022-04-26 | 686 | 688 | 686 | 688 | 200 | 688 |
| 2022-04-25 | 683 | 688 | 683 | 688 | 300 | 688 |
| 2022-04-22 | 691 | 693 | 688 | 690 | 900 | 690 |
| 2022-04-21 | 688 | 692 | 686 | 692 | 3,400 | 692 |
| 2022-04-20 | - | - | - | 713 | - | 713 |
| 2022-04-19 | 713 | 713 | 713 | 713 | 300 | 713 |
| 2022-04-18 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-04-15 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-04-14 | - | - | - | 712 | - | 712 |
| 2022-04-13 | - | - | - | 712 | - | 712 |
| 2022-04-12 | 704 | 712 | 704 | 712 | 400 | 712 |
| 2022-04-11 | - | - | - | 716 | - | 716 |
| 2022-04-08 | - | - | - | 716 | - | 716 |
| 2022-04-07 | 716 | 716 | 716 | 716 | 200 | 716 |
| 2022-04-06 | - | - | - | 729 | - | 729 |
| 2022-04-05 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2022-04-04 | 750 | 750 | 749 | 749 | 300 | 749 |
| 2022-04-01 | 724 | 755 | 724 | 750 | 900 | 750 |
| 2022-03-31 | 762 | 762 | 717 | 717 | 1,200 | 717 |
| 2022-03-30 | 745 | 760 | 745 | 760 | 300 | 760 |
| 2022-03-29 | 740 | 753 | 740 | 753 | 1,300 | 753 |
| 2022-03-28 | 721 | 769 | 721 | 750 | 1,200 | 750 |
| 2022-03-25 | 730 | 750 | 730 | 735 | 1,700 | 735 |
| 2022-03-24 | 708 | 730 | 705 | 730 | 1,300 | 730 |
| 2022-03-23 | 691 | 709 | 691 | 709 | 1,900 | 709 |
| 2022-03-22 | 695 | 698 | 695 | 698 | 200 | 698 |
| 2022-03-18 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2022-03-17 | 686 | 691 | 686 | 691 | 200 | 691 |
| 2022-03-16 | 684 | 684 | 684 | 684 | 300 | 684 |
| 2022-03-15 | 683 | 683 | 682 | 682 | 300 | 682 |
| 2022-03-14 | 683 | 689 | 683 | 689 | 200 | 689 |
| 2022-03-11 | 682 | 682 | 680 | 682 | 1,600 | 682 |
| 2022-03-10 | 690 | 690 | 686 | 686 | 500 | 686 |
| 2022-03-09 | 695 | 695 | 685 | 690 | 900 | 690 |
| 2022-03-08 | 690 | 700 | 689 | 690 | 800 | 690 |
| 2022-03-07 | 700 | 700 | 690 | 690 | 800 | 690 |
| 2022-03-04 | 692 | 692 | 685 | 685 | 1,400 | 685 |
| 2022-03-03 | 696 | 696 | 692 | 692 | 900 | 692 |
| 2022-03-02 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2022-03-01 | 695 | 696 | 695 | 696 | 300 | 696 |
| 2022-02-28 | - | - | - | 695 | - | 695 |
| 2022-02-25 | 697 | 697 | 691 | 695 | 1,000 | 695 |
| 2022-02-24 | - | - | - | 712 | - | 712 |
| 2022-02-22 | 714 | 714 | 712 | 712 | 200 | 712 |
| 2022-02-21 | 717 | 717 | 700 | 714 | 1,300 | 714 |
| 2022-02-18 | 693 | 693 | 690 | 690 | 800 | 690 |
| 2022-02-17 | 694 | 694 | 693 | 693 | 400 | 693 |
| 2022-02-16 | - | - | - | 694 | - | 694 |
| 2022-02-15 | 694 | 694 | 694 | 694 | 500 | 694 |
| 2022-02-14 | 700 | 700 | 697 | 698 | 1,500 | 698 |
| 2022-02-10 | 710 | 715 | 706 | 713 | 800 | 713 |
| 2022-02-09 | 709 | 710 | 709 | 710 | 200 | 710 |
| 2022-02-08 | 705 | 714 | 701 | 714 | 700 | 714 |
| 2022-02-07 | 706 | 712 | 705 | 705 | 1,200 | 705 |
| 2022-02-04 | 730 | 734 | 707 | 712 | 7,100 | 712 |
| 2022-02-03 | 770 | 790 | 770 | 775 | 1,000 | 775 |
| 2022-02-02 | 746 | 790 | 745 | 790 | 4,600 | 790 |
| 2022-02-01 | 706 | 790 | 706 | 790 | 5,700 | 790 |
| 2022-01-31 | 706 | 706 | 706 | 706 | 300 | 706 |
| 2022-01-28 | 699 | 707 | 699 | 706 | 900 | 706 |
| 2022-01-27 | 687 | 687 | 686 | 686 | 800 | 686 |
| 2022-01-26 | 699 | 699 | 695 | 695 | 400 | 695 |
| 2022-01-25 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-01-24 | 695 | 695 | 686 | 695 | 600 | 695 |
| 2022-01-21 | 699 | 700 | 699 | 700 | 700 | 700 |
| 2022-01-20 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-01-19 | 710 | 711 | 701 | 711 | 1,200 | 711 |
| 2022-01-18 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2022-01-17 | 716 | 716 | 715 | 715 | 700 | 715 |
| 2022-01-14 | - | - | - | 717 | - | 717 |
| 2022-01-13 | 715 | 717 | 715 | 717 | 400 | 717 |
| 2022-01-12 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-01-11 | - | - | - | 714 | - | 714 |
| 2022-01-07 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2022-01-06 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-01-05 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2022-01-04 | 715 | 715 | 715 | 715 | 100 | 715 |
分割・併合履歴 ： なし
