2281 プリマハム(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 126 | 127 | 124 | 126 | 488,000 | 630 |
2011-12-29 | 123 | 126 | 123 | 126 | 588,000 | 630 |
2011-12-28 | 125 | 127 | 124 | 124 | 619,000 | 620 |
2011-12-27 | 127 | 127 | 124 | 125 | 961,000 | 625 |
2011-12-26 | 129 | 131 | 127 | 128 | 1,150,000 | 640 |
2011-12-22 | 125 | 129 | 125 | 129 | 1,290,000 | 645 |
2011-12-21 | 124 | 125 | 122 | 124 | 818,000 | 620 |
2011-12-20 | 119 | 123 | 117 | 123 | 1,336,000 | 615 |
2011-12-19 | 123 | 124 | 116 | 117 | 3,209,000 | 585 |
2011-12-16 | 125 | 126 | 121 | 125 | 1,435,000 | 625 |
2011-12-15 | 133 | 134 | 125 | 126 | 2,013,000 | 630 |
2011-12-14 | 133 | 136 | 133 | 135 | 1,097,000 | 675 |
2011-12-13 | 129 | 135 | 129 | 133 | 1,886,000 | 665 |
2011-12-12 | 125 | 132 | 125 | 130 | 2,780,000 | 650 |
2011-12-09 | 121 | 124 | 121 | 123 | 663,000 | 615 |
2011-12-08 | 123 | 124 | 122 | 123 | 474,000 | 615 |
2011-12-07 | 123 | 123 | 120 | 123 | 769,000 | 615 |
2011-12-06 | 123 | 124 | 121 | 122 | 950,000 | 610 |
2011-12-05 | 119 | 123 | 118 | 123 | 1,313,000 | 615 |
2011-12-02 | 120 | 120 | 117 | 119 | 930,000 | 595 |
2011-12-01 | 118 | 120 | 116 | 120 | 1,574,000 | 600 |
2011-11-30 | 114 | 117 | 114 | 117 | 1,349,000 | 585 |
2011-11-29 | 114 | 116 | 112 | 113 | 1,530,000 | 565 |
2011-11-28 | 106 | 113 | 106 | 112 | 1,020,000 | 560 |
2011-11-25 | 109 | 109 | 105 | 106 | 973,000 | 530 |
2011-11-24 | 112 | 112 | 108 | 110 | 964,000 | 550 |
2011-11-22 | 112 | 115 | 111 | 113 | 913,000 | 565 |
2011-11-21 | 114 | 116 | 112 | 114 | 1,257,000 | 570 |
2011-11-18 | 113 | 119 | 112 | 115 | 5,858,000 | 575 |
2011-11-17 | 112 | 114 | 110 | 112 | 2,324,000 | 560 |
2011-11-16 | 109 | 112 | 107 | 109 | 1,583,000 | 545 |
2011-11-15 | 109 | 111 | 107 | 109 | 1,463,000 | 545 |
2011-11-14 | 106 | 109 | 106 | 108 | 635,000 | 540 |
2011-11-11 | 106 | 106 | 104 | 105 | 396,000 | 525 |
2011-11-10 | 103 | 106 | 101 | 106 | 594,000 | 530 |
2011-11-09 | 106 | 106 | 103 | 105 | 579,000 | 525 |
2011-11-08 | 107 | 108 | 103 | 105 | 1,522,000 | 525 |
2011-11-07 | 106 | 113 | 106 | 109 | 2,904,000 | 545 |
2011-11-04 | 104 | 107 | 103 | 104 | 1,220,000 | 520 |
2011-11-02 | 102 | 105 | 101 | 104 | 550,000 | 520 |
2011-11-01 | 102 | 103 | 101 | 102 | 256,000 | 510 |
2011-10-31 | 103 | 104 | 103 | 103 | 124,000 | 515 |
2011-10-28 | 104 | 105 | 103 | 103 | 415,000 | 515 |
2011-10-27 | 103 | 104 | 102 | 104 | 380,000 | 520 |
2011-10-26 | 104 | 105 | 102 | 105 | 996,000 | 525 |
2011-10-25 | 98 | 107 | 96 | 105 | 2,883,000 | 525 |
2011-10-24 | 97 | 98 | 96 | 97 | 202,000 | 485 |
2011-10-21 | 95 | 96 | 95 | 95 | 128,000 | 475 |
2011-10-20 | 95 | 95 | 94 | 94 | 99,000 | 470 |
2011-10-19 | 96 | 96 | 95 | 95 | 53,000 | 475 |
2011-10-18 | 96 | 96 | 95 | 95 | 105,000 | 475 |
2011-10-17 | 97 | 98 | 96 | 97 | 428,000 | 485 |
2011-10-14 | 96 | 96 | 94 | 94 | 266,000 | 470 |
2011-10-13 | 97 | 97 | 96 | 96 | 55,000 | 480 |
2011-10-12 | 97 | 97 | 96 | 97 | 131,000 | 485 |
2011-10-11 | 96 | 97 | 96 | 97 | 71,000 | 485 |
2011-10-07 | 94 | 96 | 94 | 96 | 77,000 | 480 |
2011-10-06 | 94 | 95 | 94 | 94 | 98,000 | 470 |
2011-10-05 | 95 | 96 | 93 | 93 | 176,000 | 465 |
2011-10-04 | 96 | 96 | 95 | 96 | 76,000 | 480 |
2011-10-03 | 96 | 97 | 95 | 96 | 101,000 | 480 |
2011-09-30 | 98 | 98 | 97 | 98 | 179,000 | 490 |
2011-09-29 | 95 | 97 | 95 | 97 | 123,000 | 485 |
2011-09-28 | 94 | 97 | 94 | 97 | 192,000 | 485 |
2011-09-27 | 94 | 95 | 93 | 95 | 194,000 | 475 |
2011-09-26 | 96 | 96 | 92 | 92 | 239,000 | 460 |
2011-09-22 | 96 | 97 | 95 | 96 | 282,000 | 480 |
2011-09-21 | 97 | 97 | 96 | 96 | 298,000 | 480 |
2011-09-20 | 98 | 98 | 97 | 97 | 107,000 | 485 |
2011-09-16 | 98 | 99 | 97 | 99 | 257,000 | 495 |
2011-09-15 | 98 | 98 | 97 | 98 | 70,000 | 490 |
2011-09-14 | 98 | 99 | 97 | 97 | 176,000 | 485 |
2011-09-13 | 98 | 99 | 97 | 99 | 84,000 | 495 |
2011-09-12 | 98 | 99 | 97 | 97 | 141,000 | 485 |
2011-09-09 | 99 | 100 | 99 | 100 | 185,000 | 500 |
2011-09-08 | 100 | 101 | 99 | 100 | 225,000 | 500 |
2011-09-07 | 99 | 99 | 98 | 99 | 225,000 | 495 |
2011-09-06 | 101 | 101 | 98 | 99 | 183,000 | 495 |
2011-09-05 | 100 | 101 | 100 | 101 | 53,000 | 505 |
2011-09-02 | 101 | 102 | 100 | 101 | 136,000 | 505 |
2011-09-01 | 103 | 103 | 101 | 102 | 151,000 | 510 |
2011-08-31 | 102 | 102 | 100 | 101 | 112,000 | 505 |
2011-08-30 | 101 | 102 | 100 | 102 | 102,000 | 510 |
2011-08-29 | 100 | 101 | 99 | 101 | 292,000 | 505 |
2011-08-26 | 98 | 99 | 97 | 98 | 113,000 | 490 |
2011-08-25 | 99 | 100 | 98 | 98 | 110,000 | 490 |
2011-08-24 | 99 | 99 | 97 | 98 | 261,000 | 490 |
2011-08-23 | 97 | 99 | 97 | 98 | 255,000 | 490 |
2011-08-22 | 99 | 99 | 97 | 97 | 150,000 | 485 |
2011-08-19 | 98 | 99 | 97 | 99 | 165,000 | 495 |
2011-08-18 | 100 | 104 | 99 | 99 | 623,000 | 495 |
2011-08-17 | 99 | 101 | 99 | 100 | 207,000 | 500 |
2011-08-16 | 100 | 100 | 99 | 99 | 107,000 | 495 |
2011-08-15 | 101 | 101 | 99 | 99 | 162,000 | 495 |
2011-08-12 | 101 | 102 | 98 | 100 | 182,000 | 500 |
2011-08-11 | 97 | 101 | 97 | 100 | 214,000 | 500 |
2011-08-10 | 100 | 102 | 98 | 100 | 252,000 | 500 |
2011-08-09 | 96 | 99 | 95 | 99 | 532,000 | 495 |
2011-08-08 | 102 | 102 | 99 | 99 | 316,000 | 495 |
2011-08-05 | 99 | 104 | 99 | 102 | 714,000 | 510 |
2011-08-04 | 104 | 104 | 102 | 102 | 444,000 | 510 |
2011-08-03 | 105 | 105 | 103 | 103 | 256,000 | 515 |
2011-08-02 | 105 | 106 | 104 | 106 | 346,000 | 530 |
2011-08-01 | 104 | 105 | 104 | 105 | 115,000 | 525 |
2011-07-29 | 104 | 105 | 103 | 103 | 494,000 | 515 |
2011-07-28 | 105 | 105 | 104 | 104 | 366,000 | 520 |
2011-07-27 | 107 | 109 | 105 | 105 | 880,000 | 525 |
2011-07-26 | 104 | 106 | 103 | 105 | 495,000 | 525 |
2011-07-25 | 104 | 104 | 103 | 103 | 246,000 | 515 |
2011-07-22 | 105 | 105 | 104 | 105 | 381,000 | 525 |
2011-07-21 | 104 | 106 | 103 | 105 | 1,306,000 | 525 |
2011-07-20 | 105 | 107 | 103 | 104 | 4,064,000 | 520 |
2011-07-19 | 97 | 99 | 97 | 97 | 278,000 | 485 |
2011-07-15 | 99 | 99 | 97 | 97 | 122,000 | 485 |
2011-07-14 | 99 | 100 | 98 | 99 | 162,000 | 495 |
2011-07-13 | 97 | 99 | 97 | 99 | 118,000 | 495 |
2011-07-12 | 98 | 98 | 97 | 97 | 176,000 | 485 |
2011-07-11 | 99 | 99 | 97 | 99 | 401,000 | 495 |
2011-07-08 | 101 | 102 | 100 | 100 | 360,000 | 500 |
2011-07-07 | 101 | 102 | 100 | 101 | 340,000 | 505 |
2011-07-06 | 99 | 101 | 98 | 101 | 202,000 | 505 |
2011-07-05 | 99 | 100 | 98 | 99 | 183,000 | 495 |
2011-07-04 | 99 | 101 | 98 | 99 | 736,000 | 495 |
2011-07-01 | 98 | 98 | 97 | 98 | 81,000 | 490 |
2011-06-30 | 98 | 98 | 97 | 98 | 255,000 | 490 |
2011-06-29 | 97 | 97 | 96 | 97 | 79,000 | 485 |
2011-06-28 | 96 | 97 | 96 | 97 | 186,000 | 485 |
2011-06-27 | 97 | 97 | 96 | 96 | 105,000 | 480 |
2011-06-24 | 96 | 97 | 95 | 97 | 276,000 | 485 |
2011-06-23 | 95 | 96 | 95 | 96 | 65,000 | 480 |
2011-06-22 | 96 | 97 | 95 | 96 | 109,000 | 480 |
2011-06-21 | 95 | 96 | 94 | 96 | 130,000 | 480 |
2011-06-20 | 94 | 95 | 94 | 94 | 125,000 | 470 |
2011-06-17 | 96 | 97 | 93 | 94 | 556,000 | 470 |
2011-06-16 | 98 | 100 | 96 | 96 | 274,000 | 480 |
2011-06-15 | 98 | 100 | 98 | 100 | 381,000 | 500 |
2011-06-14 | 96 | 98 | 96 | 98 | 166,000 | 490 |
2011-06-13 | 96 | 96 | 94 | 94 | 142,000 | 470 |
2011-06-10 | 96 | 97 | 96 | 96 | 238,000 | 480 |
2011-06-09 | 95 | 96 | 95 | 96 | 88,000 | 480 |
2011-06-08 | 97 | 97 | 95 | 95 | 124,000 | 475 |
2011-06-07 | 97 | 97 | 96 | 96 | 41,000 | 480 |
2011-06-06 | 97 | 97 | 96 | 96 | 64,000 | 480 |
2011-06-03 | 98 | 98 | 95 | 96 | 280,000 | 480 |
2011-06-02 | 99 | 99 | 98 | 98 | 204,000 | 490 |
2011-06-01 | 99 | 100 | 99 | 100 | 177,000 | 500 |
2011-05-31 | 99 | 100 | 98 | 100 | 127,000 | 500 |
2011-05-30 | 99 | 99 | 98 | 98 | 179,000 | 490 |
2011-05-27 | 99 | 100 | 99 | 99 | 89,000 | 495 |
2011-05-26 | 99 | 101 | 99 | 100 | 257,000 | 500 |
2011-05-25 | 100 | 101 | 99 | 99 | 66,000 | 495 |
2011-05-24 | 99 | 101 | 99 | 100 | 471,000 | 500 |
2011-05-23 | 96 | 98 | 96 | 97 | 82,000 | 485 |
2011-05-20 | 97 | 98 | 96 | 96 | 78,000 | 480 |
2011-05-19 | 100 | 100 | 97 | 97 | 297,000 | 485 |
2011-05-18 | 99 | 101 | 99 | 100 | 141,000 | 500 |
2011-05-17 | 101 | 101 | 100 | 100 | 85,000 | 500 |
2011-05-16 | 101 | 103 | 101 | 101 | 183,000 | 505 |
2011-05-13 | 104 | 106 | 100 | 101 | 420,000 | 505 |
2011-05-12 | 104 | 105 | 104 | 104 | 84,000 | 520 |
2011-05-11 | 106 | 106 | 104 | 105 | 201,000 | 525 |
2011-05-10 | 106 | 106 | 103 | 106 | 316,000 | 530 |
2011-05-09 | 107 | 107 | 105 | 105 | 116,000 | 525 |
2011-05-06 | 107 | 108 | 106 | 107 | 207,000 | 535 |
2011-05-02 | 109 | 111 | 107 | 108 | 445,000 | 540 |
2011-04-28 | 109 | 109 | 106 | 108 | 770,000 | 540 |
2011-04-27 | 105 | 111 | 104 | 108 | 2,939,000 | 540 |
2011-04-26 | 104 | 105 | 101 | 104 | 825,000 | 520 |
2011-04-25 | 96 | 108 | 96 | 102 | 2,541,000 | 510 |
2011-04-22 | 98 | 98 | 96 | 96 | 251,000 | 480 |
2011-04-21 | 101 | 101 | 97 | 97 | 215,000 | 485 |
2011-04-20 | 98 | 101 | 98 | 100 | 710,000 | 500 |
2011-04-19 | 96 | 97 | 96 | 97 | 76,000 | 485 |
2011-04-18 | 97 | 100 | 96 | 97 | 563,000 | 485 |
2011-04-15 | 98 | 98 | 96 | 96 | 154,000 | 480 |
2011-04-14 | 97 | 98 | 96 | 98 | 139,000 | 490 |
2011-04-13 | 95 | 98 | 95 | 97 | 203,000 | 485 |
2011-04-12 | 96 | 97 | 95 | 95 | 173,000 | 475 |
2011-04-11 | 97 | 99 | 96 | 96 | 251,000 | 480 |
2011-04-08 | 94 | 97 | 94 | 96 | 144,000 | 480 |
2011-04-07 | 93 | 96 | 92 | 95 | 318,000 | 475 |
2011-04-06 | 96 | 96 | 93 | 93 | 248,000 | 465 |
2011-04-05 | 99 | 99 | 94 | 94 | 372,000 | 470 |
2011-04-04 | 99 | 100 | 98 | 99 | 286,000 | 495 |
2011-04-01 | 100 | 102 | 99 | 99 | 226,000 | 495 |
2011-03-31 | 99 | 103 | 98 | 101 | 909,000 | 505 |
2011-03-30 | 98 | 99 | 97 | 99 | 116,000 | 495 |
2011-03-29 | 100 | 100 | 96 | 98 | 359,000 | 490 |
2011-03-28 | 101 | 101 | 98 | 101 | 350,000 | 505 |
2011-03-25 | 100 | 101 | 99 | 99 | 381,000 | 495 |
2011-03-24 | 99 | 99 | 97 | 97 | 189,000 | 485 |
2011-03-23 | 99 | 100 | 98 | 100 | 353,000 | 500 |
2011-03-22 | 95 | 100 | 94 | 99 | 598,000 | 495 |
2011-03-18 | 90 | 94 | 90 | 91 | 583,000 | 455 |
2011-03-17 | 85 | 89 | 85 | 89 | 531,000 | 445 |
2011-03-16 | 86 | 91 | 86 | 90 | 747,000 | 450 |
2011-03-15 | 95 | 95 | 75 | 85 | 751,000 | 425 |
2011-03-14 | 97 | 101 | 91 | 98 | 897,000 | 490 |
2011-03-11 | 108 | 108 | 107 | 107 | 588,000 | 535 |
2011-03-10 | 111 | 114 | 109 | 109 | 1,143,000 | 545 |
2011-03-09 | 110 | 112 | 110 | 111 | 358,000 | 555 |
2011-03-08 | 110 | 113 | 108 | 109 | 936,000 | 545 |
2011-03-07 | 110 | 110 | 109 | 109 | 232,000 | 545 |
2011-03-04 | 111 | 111 | 109 | 110 | 355,000 | 550 |
2011-03-03 | 110 | 111 | 109 | 109 | 266,000 | 545 |
2011-03-02 | 111 | 112 | 110 | 110 | 439,000 | 550 |
2011-03-01 | 113 | 114 | 112 | 112 | 685,000 | 560 |
2011-02-28 | 109 | 114 | 108 | 114 | 853,000 | 570 |
2011-02-25 | 106 | 110 | 105 | 108 | 1,068,000 | 540 |
2011-02-24 | 112 | 113 | 105 | 105 | 1,910,000 | 525 |
2011-02-23 | 112 | 114 | 111 | 114 | 1,546,000 | 570 |
2011-02-22 | 113 | 116 | 112 | 113 | 2,729,000 | 565 |
2011-02-21 | 113 | 113 | 112 | 113 | 545,000 | 565 |
2011-02-18 | 111 | 113 | 110 | 113 | 1,097,000 | 565 |
2011-02-17 | 110 | 111 | 109 | 111 | 1,028,000 | 555 |
2011-02-16 | 107 | 111 | 107 | 110 | 1,524,000 | 550 |
2011-02-15 | 109 | 109 | 107 | 107 | 658,000 | 535 |
2011-02-14 | 106 | 110 | 106 | 109 | 1,895,000 | 545 |
2011-02-10 | 103 | 105 | 103 | 105 | 257,000 | 525 |
2011-02-09 | 105 | 105 | 103 | 104 | 623,000 | 520 |
2011-02-08 | 104 | 105 | 103 | 104 | 398,000 | 520 |
2011-02-07 | 102 | 106 | 102 | 104 | 2,296,000 | 520 |
2011-02-04 | 101 | 102 | 100 | 102 | 470,000 | 510 |
2011-02-03 | 100 | 101 | 100 | 101 | 284,000 | 505 |
2011-02-02 | 100 | 101 | 100 | 101 | 229,000 | 505 |
2011-02-01 | 99 | 100 | 98 | 100 | 204,000 | 500 |
2011-01-31 | 99 | 100 | 98 | 99 | 280,000 | 495 |
2011-01-28 | 99 | 100 | 98 | 100 | 353,000 | 500 |
2011-01-27 | 99 | 100 | 98 | 99 | 253,000 | 495 |
2011-01-26 | 99 | 99 | 98 | 98 | 172,000 | 490 |
2011-01-25 | 98 | 99 | 98 | 99 | 171,000 | 495 |
2011-01-24 | 97 | 98 | 96 | 98 | 220,000 | 490 |
2011-01-21 | 100 | 101 | 97 | 97 | 522,000 | 485 |
2011-01-20 | 100 | 101 | 100 | 101 | 373,000 | 505 |
2011-01-19 | 102 | 102 | 100 | 102 | 507,000 | 510 |
2011-01-18 | 99 | 103 | 99 | 102 | 2,839,000 | 510 |
2011-01-17 | 97 | 99 | 97 | 99 | 509,000 | 495 |
2011-01-14 | 97 | 99 | 97 | 97 | 646,000 | 485 |
2011-01-13 | 96 | 98 | 96 | 98 | 605,000 | 490 |
2011-01-12 | 97 | 98 | 95 | 95 | 1,036,000 | 475 |
2011-01-11 | 94 | 97 | 94 | 97 | 640,000 | 485 |
2011-01-07 | 95 | 95 | 94 | 94 | 237,000 | 470 |
2011-01-06 | 93 | 95 | 93 | 95 | 234,000 | 475 |
2011-01-05 | 93 | 94 | 92 | 93 | 346,000 | 465 |
2011-01-04 | 93 | 93 | 92 | 93 | 77,000 | 465 |
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