2281 プリマハム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 45 | 45 | 44 | 44 | 50,000 | 220 |
| 2002-12-27 | 43 | 45 | 43 | 45 | 120,000 | 225 |
| 2002-12-26 | 43 | 44 | 43 | 43 | 62,000 | 215 |
| 2002-12-25 | 44 | 44 | 42 | 42 | 125,000 | 210 |
| 2002-12-24 | 43 | 44 | 42 | 42 | 440,000 | 210 |
| 2002-12-20 | 42 | 44 | 42 | 43 | 275,000 | 215 |
| 2002-12-19 | 42 | 43 | 42 | 42 | 112,000 | 210 |
| 2002-12-18 | 42 | 44 | 42 | 43 | 185,000 | 215 |
| 2002-12-17 | 44 | 45 | 43 | 44 | 149,000 | 220 |
| 2002-12-16 | 45 | 45 | 44 | 44 | 98,000 | 220 |
| 2002-12-13 | 45 | 46 | 44 | 45 | 253,000 | 225 |
| 2002-12-12 | 44 | 46 | 44 | 46 | 144,000 | 230 |
| 2002-12-11 | 45 | 46 | 44 | 45 | 119,000 | 225 |
| 2002-12-10 | 47 | 47 | 45 | 47 | 201,000 | 235 |
| 2002-12-09 | 46 | 47 | 45 | 46 | 119,000 | 230 |
| 2002-12-06 | 44 | 46 | 44 | 45 | 123,000 | 225 |
| 2002-12-05 | 43 | 46 | 43 | 45 | 126,000 | 225 |
| 2002-12-04 | 45 | 45 | 43 | 44 | 247,000 | 220 |
| 2002-12-03 | 47 | 47 | 45 | 45 | 486,000 | 225 |
| 2002-12-02 | 48 | 49 | 46 | 46 | 118,000 | 230 |
| 2002-11-29 | 47 | 49 | 47 | 48 | 138,000 | 240 |
| 2002-11-28 | 46 | 49 | 46 | 47 | 350,000 | 235 |
| 2002-11-27 | 46 | 49 | 46 | 46 | 99,000 | 230 |
| 2002-11-26 | 50 | 50 | 47 | 47 | 151,000 | 235 |
| 2002-11-25 | 50 | 51 | 49 | 50 | 256,000 | 250 |
| 2002-11-22 | 48 | 50 | 48 | 50 | 273,000 | 250 |
| 2002-11-21 | 48 | 50 | 46 | 49 | 295,000 | 245 |
| 2002-11-20 | 41 | 48 | 41 | 44 | 234,000 | 220 |
| 2002-11-19 | 40 | 43 | 40 | 41 | 397,000 | 205 |
| 2002-11-18 | 45 | 45 | 41 | 43 | 299,000 | 215 |
| 2002-11-15 | 46 | 46 | 45 | 46 | 171,000 | 230 |
| 2002-11-14 | 46 | 47 | 45 | 47 | 285,000 | 235 |
| 2002-11-13 | 50 | 50 | 48 | 48 | 149,000 | 240 |
| 2002-11-12 | 50 | 51 | 50 | 51 | 144,000 | 255 |
| 2002-11-11 | 51 | 52 | 50 | 50 | 183,000 | 250 |
| 2002-11-08 | 51 | 52 | 51 | 51 | 134,000 | 255 |
| 2002-11-07 | 53 | 53 | 51 | 52 | 122,000 | 260 |
| 2002-11-06 | 52 | 53 | 51 | 52 | 98,000 | 260 |
| 2002-11-05 | 52 | 53 | 51 | 52 | 83,000 | 260 |
| 2002-11-01 | 51 | 52 | 51 | 51 | 148,000 | 255 |
| 2002-10-31 | 54 | 54 | 52 | 52 | 80,000 | 260 |
| 2002-10-30 | 51 | 53 | 51 | 52 | 144,000 | 260 |
| 2002-10-29 | 51 | 52 | 51 | 51 | 128,000 | 255 |
| 2002-10-28 | 52 | 53 | 51 | 53 | 160,000 | 265 |
| 2002-10-25 | 52 | 53 | 52 | 53 | 264,000 | 265 |
| 2002-10-24 | 53 | 54 | 52 | 52 | 298,000 | 260 |
| 2002-10-23 | 53 | 54 | 52 | 54 | 259,000 | 270 |
| 2002-10-22 | 55 | 56 | 54 | 55 | 326,000 | 275 |
| 2002-10-21 | 56 | 57 | 54 | 55 | 318,000 | 275 |
| 2002-10-18 | 58 | 59 | 56 | 56 | 976,000 | 280 |
| 2002-10-17 | 60 | 62 | 58 | 60 | 2,642,000 | 300 |
| 2002-10-16 | 55 | 66 | 55 | 63 | 6,260,000 | 315 |
| 2002-10-15 | 52 | 55 | 52 | 55 | 570,000 | 275 |
| 2002-10-11 | 50 | 51 | 50 | 51 | 246,000 | 255 |
| 2002-10-10 | 52 | 54 | 49 | 50 | 869,000 | 250 |
| 2002-10-09 | 53 | 54 | 53 | 54 | 296,000 | 270 |
| 2002-10-08 | 52 | 54 | 52 | 53 | 363,000 | 265 |
| 2002-10-07 | 55 | 55 | 52 | 52 | 356,000 | 260 |
| 2002-10-04 | 53 | 55 | 53 | 55 | 231,000 | 275 |
| 2002-10-03 | 54 | 55 | 53 | 54 | 208,000 | 270 |
| 2002-10-02 | 56 | 56 | 54 | 55 | 117,000 | 275 |
| 2002-10-01 | 55 | 56 | 55 | 56 | 152,000 | 280 |
| 2002-09-30 | 55 | 56 | 54 | 55 | 262,000 | 275 |
| 2002-09-27 | 55 | 56 | 54 | 55 | 359,000 | 275 |
| 2002-09-26 | 53 | 54 | 53 | 53 | 106,000 | 265 |
| 2002-09-25 | 54 | 54 | 53 | 53 | 164,000 | 265 |
| 2002-09-24 | 54 | 54 | 53 | 54 | 194,000 | 270 |
| 2002-09-20 | 54 | 55 | 53 | 55 | 189,000 | 275 |
| 2002-09-19 | 55 | 56 | 54 | 54 | 248,000 | 270 |
| 2002-09-18 | 55 | 55 | 54 | 55 | 169,000 | 275 |
| 2002-09-17 | 54 | 56 | 53 | 56 | 398,000 | 280 |
| 2002-09-13 | 54 | 54 | 53 | 54 | 318,000 | 270 |
| 2002-09-12 | 54 | 54 | 52 | 54 | 100,000 | 270 |
| 2002-09-11 | 53 | 54 | 52 | 53 | 229,000 | 265 |
| 2002-09-10 | 54 | 54 | 52 | 52 | 207,000 | 260 |
| 2002-09-09 | 52 | 54 | 52 | 52 | 293,000 | 260 |
| 2002-09-06 | 52 | 53 | 51 | 52 | 557,000 | 260 |
| 2002-09-05 | 53 | 54 | 53 | 53 | 687,000 | 265 |
| 2002-09-04 | 51 | 54 | 51 | 53 | 981,000 | 265 |
| 2002-09-03 | 53 | 54 | 51 | 53 | 2,380,000 | 265 |
| 2002-09-02 | 56 | 56 | 52 | 54 | 7,340,000 | 270 |
| 2002-08-30 | 61 | 62 | 59 | 61 | 524,000 | 305 |
| 2002-08-29 | 62 | 62 | 59 | 60 | 724,000 | 300 |
| 2002-08-28 | 62 | 62 | 61 | 62 | 534,000 | 310 |
| 2002-08-27 | 59 | 62 | 59 | 61 | 953,000 | 305 |
| 2002-08-26 | 61 | 61 | 58 | 60 | 1,935,000 | 300 |
| 2002-08-23 | 62 | 63 | 60 | 60 | 1,422,000 | 300 |
| 2002-08-22 | 63 | 64 | 61 | 63 | 1,227,000 | 315 |
| 2002-08-21 | 64 | 65 | 62 | 63 | 2,531,000 | 315 |
| 2002-08-20 | 66 | 69 | 65 | 67 | 4,924,000 | 335 |
| 2002-08-19 | 64 | 66 | 61 | 66 | 4,253,000 | 330 |
| 2002-08-16 | 66 | 67 | 65 | 66 | 2,773,000 | 330 |
| 2002-08-15 | 67 | 68 | 65 | 68 | 3,677,000 | 340 |
| 2002-08-14 | 67 | 68 | 64 | 66 | 8,063,000 | 330 |
| 2002-08-13 | 67 | 69 | 65 | 68 | 12,078,000 | 340 |
| 2002-08-12 | 64 | 66 | 63 | 65 | 9,265,000 | 325 |
| 2002-08-09 | 64 | 65 | 60 | 61 | 4,580,000 | 305 |
| 2002-08-08 | 63 | 68 | 60 | 63 | 14,473,000 | 315 |
| 2002-08-07 | 55 | 61 | 54 | 59 | 2,725,000 | 295 |
| 2002-08-06 | 51 | 52 | 50 | 51 | 277,000 | 255 |
| 2002-08-05 | 52 | 53 | 52 | 52 | 88,000 | 260 |
| 2002-08-02 | 53 | 54 | 52 | 52 | 132,000 | 260 |
| 2002-08-01 | 54 | 55 | 53 | 53 | 199,000 | 265 |
| 2002-07-31 | 56 | 57 | 54 | 54 | 198,000 | 270 |
| 2002-07-30 | 56 | 58 | 55 | 57 | 263,000 | 285 |
| 2002-07-29 | 52 | 56 | 52 | 56 | 243,000 | 280 |
| 2002-07-26 | 54 | 55 | 51 | 51 | 315,000 | 255 |
| 2002-07-25 | 54 | 56 | 54 | 54 | 167,000 | 270 |
| 2002-07-24 | 54 | 55 | 52 | 53 | 381,000 | 265 |
| 2002-07-23 | 55 | 56 | 54 | 55 | 266,000 | 275 |
| 2002-07-22 | 54 | 57 | 54 | 55 | 173,000 | 275 |
| 2002-07-19 | 55 | 58 | 55 | 56 | 71,000 | 280 |
| 2002-07-18 | 57 | 57 | 55 | 56 | 120,000 | 280 |
| 2002-07-17 | 56 | 56 | 54 | 56 | 315,000 | 280 |
| 2002-07-16 | 57 | 58 | 54 | 56 | 724,000 | 280 |
| 2002-07-15 | 59 | 59 | 57 | 57 | 154,000 | 285 |
| 2002-07-12 | 59 | 60 | 58 | 58 | 128,000 | 290 |
| 2002-07-11 | 59 | 60 | 58 | 59 | 103,000 | 295 |
| 2002-07-10 | 60 | 61 | 59 | 59 | 116,000 | 295 |
| 2002-07-09 | 60 | 60 | 59 | 60 | 75,000 | 300 |
| 2002-07-08 | 61 | 62 | 60 | 61 | 159,000 | 305 |
| 2002-07-05 | 60 | 62 | 60 | 61 | 100,000 | 305 |
| 2002-07-04 | 60 | 61 | 59 | 60 | 332,000 | 300 |
| 2002-07-03 | 59 | 61 | 58 | 60 | 337,000 | 300 |
| 2002-07-02 | 59 | 60 | 58 | 59 | 55,000 | 295 |
| 2002-07-01 | 59 | 61 | 59 | 59 | 239,000 | 295 |
| 2002-06-28 | 59 | 60 | 57 | 58 | 77,000 | 290 |
| 2002-06-27 | 57 | 58 | 57 | 58 | 99,000 | 290 |
| 2002-06-26 | 59 | 60 | 57 | 57 | 161,000 | 285 |
| 2002-06-25 | 58 | 60 | 58 | 60 | 105,000 | 300 |
| 2002-06-24 | 56 | 58 | 56 | 57 | 166,000 | 285 |
| 2002-06-21 | 57 | 58 | 57 | 57 | 134,000 | 285 |
| 2002-06-20 | 59 | 59 | 57 | 59 | 148,000 | 295 |
| 2002-06-19 | 61 | 62 | 59 | 59 | 240,000 | 295 |
| 2002-06-18 | 60 | 61 | 59 | 60 | 234,000 | 300 |
| 2002-06-17 | 63 | 63 | 56 | 58 | 494,000 | 290 |
| 2002-06-14 | 66 | 66 | 63 | 63 | 630,000 | 315 |
| 2002-06-13 | 66 | 67 | 63 | 64 | 518,000 | 320 |
| 2002-06-12 | 67 | 69 | 65 | 65 | 770,000 | 325 |
| 2002-06-11 | 66 | 67 | 65 | 67 | 203,000 | 335 |
| 2002-06-10 | 66 | 67 | 65 | 66 | 233,000 | 330 |
| 2002-06-07 | 66 | 67 | 65 | 66 | 331,000 | 330 |
| 2002-06-06 | 67 | 69 | 67 | 67 | 705,000 | 335 |
| 2002-06-05 | 66 | 67 | 65 | 66 | 288,000 | 330 |
| 2002-06-04 | 65 | 66 | 64 | 65 | 316,000 | 325 |
| 2002-06-03 | 68 | 68 | 65 | 65 | 405,000 | 325 |
| 2002-05-31 | 67 | 68 | 66 | 67 | 411,000 | 335 |
| 2002-05-30 | 69 | 69 | 66 | 67 | 914,000 | 335 |
| 2002-05-29 | 66 | 72 | 66 | 69 | 4,091,000 | 345 |
| 2002-05-28 | 66 | 66 | 64 | 66 | 478,000 | 330 |
| 2002-05-27 | 64 | 66 | 64 | 64 | 439,000 | 320 |
| 2002-05-24 | 64 | 64 | 62 | 64 | 562,000 | 320 |
| 2002-05-23 | 64 | 65 | 63 | 63 | 250,000 | 315 |
| 2002-05-22 | 65 | 65 | 62 | 63 | 688,000 | 315 |
| 2002-05-21 | 66 | 67 | 63 | 64 | 1,398,000 | 320 |
| 2002-05-20 | 63 | 67 | 63 | 67 | 1,058,000 | 335 |
| 2002-05-17 | 62 | 62 | 60 | 62 | 423,000 | 310 |
| 2002-05-16 | 57 | 62 | 57 | 62 | 358,000 | 310 |
| 2002-05-15 | 57 | 59 | 56 | 57 | 359,000 | 285 |
| 2002-05-14 | 60 | 60 | 54 | 58 | 400,000 | 290 |
| 2002-05-13 | 61 | 61 | 59 | 59 | 190,000 | 295 |
| 2002-05-10 | 60 | 62 | 60 | 61 | 230,000 | 305 |
| 2002-05-09 | 62 | 62 | 60 | 60 | 242,000 | 300 |
| 2002-05-08 | 62 | 62 | 60 | 60 | 152,000 | 300 |
| 2002-05-07 | 60 | 62 | 60 | 62 | 287,000 | 310 |
| 2002-05-02 | 61 | 63 | 60 | 62 | 368,000 | 310 |
| 2002-05-01 | 62 | 64 | 61 | 63 | 514,000 | 315 |
| 2002-04-30 | 65 | 65 | 62 | 62 | 531,000 | 310 |
| 2002-04-26 | 65 | 66 | 63 | 63 | 525,000 | 315 |
| 2002-04-25 | 68 | 69 | 64 | 66 | 1,331,000 | 330 |
| 2002-04-24 | 67 | 68 | 60 | 63 | 1,042,000 | 315 |
| 2002-04-23 | 69 | 70 | 68 | 68 | 676,000 | 340 |
| 2002-04-22 | 69 | 70 | 68 | 69 | 307,000 | 345 |
| 2002-04-19 | 68 | 70 | 68 | 68 | 145,000 | 340 |
| 2002-04-18 | 69 | 70 | 68 | 68 | 198,000 | 340 |
| 2002-04-17 | 69 | 70 | 68 | 69 | 719,000 | 345 |
| 2002-04-16 | 72 | 72 | 69 | 71 | 967,000 | 355 |
| 2002-04-15 | 73 | 73 | 71 | 73 | 494,000 | 365 |
| 2002-04-12 | 72 | 74 | 71 | 73 | 995,000 | 365 |
| 2002-04-11 | 73 | 74 | 71 | 73 | 990,000 | 365 |
| 2002-04-10 | 69 | 73 | 67 | 73 | 1,639,000 | 365 |
| 2002-04-09 | 70 | 71 | 67 | 67 | 685,000 | 335 |
| 2002-04-08 | 70 | 73 | 68 | 69 | 1,239,000 | 345 |
| 2002-04-05 | 68 | 70 | 67 | 68 | 1,369,000 | 340 |
| 2002-04-04 | 63 | 68 | 62 | 66 | 848,000 | 330 |
| 2002-04-03 | 63 | 64 | 62 | 62 | 276,000 | 310 |
| 2002-04-02 | 64 | 66 | 63 | 63 | 409,000 | 315 |
| 2002-04-01 | 68 | 70 | 64 | 64 | 1,783,000 | 320 |
| 2002-03-29 | 61 | 68 | 61 | 64 | 1,534,000 | 320 |
| 2002-03-28 | 61 | 62 | 60 | 62 | 298,000 | 310 |
| 2002-03-27 | 61 | 62 | 60 | 62 | 163,000 | 310 |
| 2002-03-26 | 60 | 62 | 60 | 60 | 187,000 | 300 |
| 2002-03-25 | 61 | 62 | 60 | 60 | 404,000 | 300 |
| 2002-03-22 | 61 | 62 | 60 | 62 | 315,000 | 310 |
| 2002-03-20 | 64 | 64 | 60 | 62 | 893,000 | 310 |
| 2002-03-19 | 66 | 68 | 61 | 64 | 4,806,000 | 320 |
| 2002-03-18 | 52 | 76 | 51 | 73 | 7,248,000 | 365 |
| 2002-03-15 | 52 | 52 | 50 | 52 | 250,000 | 260 |
| 2002-03-14 | 51 | 52 | 50 | 52 | 240,000 | 260 |
| 2002-03-13 | 51 | 52 | 51 | 51 | 408,000 | 255 |
| 2002-03-12 | 50 | 52 | 49 | 51 | 405,000 | 255 |
| 2002-03-11 | 48 | 50 | 48 | 50 | 309,000 | 250 |
| 2002-03-08 | 50 | 50 | 48 | 48 | 466,000 | 240 |
| 2002-03-07 | 49 | 50 | 48 | 50 | 217,000 | 250 |
| 2002-03-06 | 50 | 51 | 49 | 49 | 217,000 | 245 |
| 2002-03-05 | 51 | 51 | 50 | 50 | 427,000 | 250 |
| 2002-03-04 | 49 | 51 | 49 | 50 | 376,000 | 250 |
| 2002-03-01 | 51 | 51 | 49 | 49 | 434,000 | 245 |
| 2002-02-28 | 51 | 52 | 50 | 52 | 340,000 | 260 |
| 2002-02-27 | 50 | 51 | 49 | 51 | 400,000 | 255 |
| 2002-02-26 | 49 | 51 | 49 | 50 | 215,000 | 250 |
| 2002-02-25 | 53 | 53 | 49 | 49 | 645,000 | 245 |
| 2002-02-22 | 46 | 53 | 46 | 50 | 1,881,000 | 250 |
| 2002-02-21 | 45 | 46 | 44 | 46 | 197,000 | 230 |
| 2002-02-20 | 45 | 45 | 44 | 44 | 241,000 | 220 |
| 2002-02-19 | 46 | 46 | 45 | 46 | 158,000 | 230 |
| 2002-02-18 | 46 | 47 | 45 | 46 | 184,000 | 230 |
| 2002-02-15 | 48 | 48 | 46 | 47 | 183,000 | 235 |
| 2002-02-14 | 48 | 49 | 46 | 46 | 280,000 | 230 |
| 2002-02-13 | 48 | 48 | 46 | 48 | 249,000 | 240 |
| 2002-02-12 | 46 | 48 | 46 | 48 | 227,000 | 240 |
| 2002-02-08 | 48 | 48 | 45 | 47 | 680,000 | 235 |
| 2002-02-07 | 46 | 47 | 45 | 47 | 211,000 | 235 |
| 2002-02-06 | 44 | 48 | 43 | 48 | 534,000 | 240 |
| 2002-02-05 | 44 | 46 | 42 | 44 | 460,000 | 220 |
| 2002-02-04 | 43 | 44 | 40 | 44 | 853,000 | 220 |
| 2002-02-01 | 45 | 47 | 43 | 43 | 612,000 | 215 |
| 2002-01-31 | 48 | 48 | 44 | 46 | 959,000 | 230 |
| 2002-01-30 | 49 | 50 | 45 | 48 | 1,985,000 | 240 |
| 2002-01-29 | 58 | 62 | 50 | 51 | 10,134,000 | 255 |
| 2002-01-28 | 37 | 64 | 37 | 53 | 17,014,000 | 265 |
| 2002-01-25 | 35 | 36 | 33 | 35 | 1,618,000 | 175 |
| 2002-01-24 | 36 | 37 | 31 | 34 | 3,455,000 | 170 |
| 2002-01-23 | 37 | 40 | 35 | 36 | 1,321,000 | 180 |
| 2002-01-22 | 40 | 40 | 36 | 38 | 1,000,000 | 190 |
| 2002-01-21 | 40 | 41 | 38 | 40 | 432,000 | 200 |
| 2002-01-18 | 40 | 40 | 39 | 40 | 199,000 | 200 |
| 2002-01-17 | 40 | 40 | 38 | 39 | 103,000 | 195 |
| 2002-01-16 | 38 | 40 | 38 | 40 | 220,000 | 200 |
| 2002-01-15 | 39 | 40 | 36 | 38 | 611,000 | 190 |
| 2002-01-11 | 44 | 45 | 38 | 40 | 874,000 | 200 |
| 2002-01-10 | 48 | 48 | 44 | 44 | 580,000 | 220 |
| 2002-01-09 | 44 | 46 | 44 | 45 | 316,000 | 225 |
| 2002-01-08 | 45 | 46 | 44 | 44 | 580,000 | 220 |
| 2002-01-07 | 45 | 46 | 43 | 46 | 662,000 | 230 |
| 2002-01-04 | 45 | 45 | 42 | 44 | 330,000 | 220 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株
