2281 プリマハム(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,937 | 1,970 | 1,927 | 1,962 | 138,400 | 1,962 |
2018-12-27 | 1,915 | 1,952 | 1,904 | 1,934 | 215,600 | 1,934 |
2018-12-26 | 1,822 | 1,903 | 1,815 | 1,839 | 216,400 | 1,839 |
2018-12-25 | 1,839 | 1,845 | 1,800 | 1,811 | 276,200 | 1,811 |
2018-12-21 | 1,850 | 1,880 | 1,841 | 1,879 | 357,400 | 1,879 |
2018-12-20 | 1,902 | 1,939 | 1,865 | 1,873 | 295,200 | 1,873 |
2018-12-19 | 1,964 | 1,977 | 1,939 | 1,964 | 289,900 | 1,964 |
2018-12-18 | 2,000 | 2,009 | 1,958 | 1,964 | 223,500 | 1,964 |
2018-12-17 | 2,043 | 2,053 | 2,026 | 2,037 | 122,300 | 2,037 |
2018-12-14 | 2,081 | 2,107 | 2,061 | 2,062 | 224,800 | 2,062 |
2018-12-13 | 2,034 | 2,082 | 2,025 | 2,080 | 255,900 | 2,080 |
2018-12-12 | 2,000 | 2,035 | 1,966 | 2,034 | 377,100 | 2,034 |
2018-12-11 | 2,025 | 2,056 | 2,006 | 2,014 | 210,500 | 2,014 |
2018-12-10 | 2,033 | 2,036 | 2,003 | 2,026 | 217,200 | 2,026 |
2018-12-07 | 2,066 | 2,083 | 2,032 | 2,075 | 225,200 | 2,075 |
2018-12-06 | 2,114 | 2,114 | 2,048 | 2,073 | 326,900 | 2,073 |
2018-12-05 | 2,139 | 2,160 | 2,070 | 2,152 | 304,800 | 2,152 |
2018-12-04 | 2,234 | 2,261 | 2,185 | 2,186 | 259,000 | 2,186 |
2018-12-03 | 2,198 | 2,234 | 2,195 | 2,234 | 301,700 | 2,234 |
2018-11-30 | 2,168 | 2,175 | 2,146 | 2,156 | 224,600 | 2,156 |
2018-11-29 | 2,176 | 2,223 | 2,168 | 2,178 | 254,500 | 2,178 |
2018-11-28 | 2,162 | 2,172 | 2,126 | 2,146 | 295,800 | 2,146 |
2018-11-27 | 2,175 | 2,184 | 2,163 | 2,176 | 198,000 | 2,176 |
2018-11-26 | 2,162 | 2,188 | 2,157 | 2,163 | 154,200 | 2,163 |
2018-11-22 | 2,185 | 2,206 | 2,159 | 2,184 | 209,200 | 2,184 |
2018-11-21 | 2,184 | 2,196 | 2,126 | 2,181 | 304,500 | 2,181 |
2018-11-20 | 2,190 | 2,238 | 2,183 | 2,226 | 156,400 | 2,226 |
2018-11-19 | 2,177 | 2,210 | 2,165 | 2,196 | 183,500 | 2,196 |
2018-11-16 | 2,222 | 2,239 | 2,170 | 2,178 | 258,800 | 2,178 |
2018-11-15 | 2,291 | 2,295 | 2,243 | 2,253 | 216,800 | 2,253 |
2018-11-14 | 2,387 | 2,405 | 2,319 | 2,320 | 183,700 | 2,320 |
2018-11-13 | 2,430 | 2,488 | 2,378 | 2,410 | 137,500 | 2,410 |
2018-11-12 | 2,446 | 2,498 | 2,416 | 2,494 | 119,400 | 2,494 |
2018-11-09 | 2,456 | 2,502 | 2,430 | 2,474 | 178,600 | 2,474 |
2018-11-08 | 2,340 | 2,500 | 2,331 | 2,475 | 275,700 | 2,475 |
2018-11-07 | 2,343 | 2,424 | 2,341 | 2,357 | 204,000 | 2,357 |
2018-11-06 | 2,291 | 2,388 | 2,250 | 2,340 | 282,800 | 2,340 |
2018-11-05 | 2,246 | 2,340 | 2,155 | 2,326 | 415,000 | 2,326 |
2018-11-02 | 2,220 | 2,252 | 2,164 | 2,252 | 197,900 | 2,252 |
2018-11-01 | 2,136 | 2,266 | 2,133 | 2,228 | 278,500 | 2,228 |
2018-10-31 | 2,171 | 2,171 | 2,100 | 2,129 | 343,700 | 2,129 |
2018-10-30 | 2,180 | 2,198 | 2,156 | 2,192 | 214,000 | 2,192 |
2018-10-29 | 2,185 | 2,243 | 2,183 | 2,191 | 146,300 | 2,191 |
2018-10-26 | 2,260 | 2,260 | 2,182 | 2,196 | 172,600 | 2,196 |
2018-10-25 | 2,243 | 2,266 | 2,227 | 2,229 | 161,700 | 2,229 |
2018-10-24 | 2,324 | 2,363 | 2,317 | 2,319 | 212,000 | 2,319 |
2018-10-23 | 2,295 | 2,321 | 2,262 | 2,310 | 272,000 | 2,310 |
2018-10-22 | 2,273 | 2,343 | 2,266 | 2,328 | 123,500 | 2,328 |
2018-10-19 | 2,263 | 2,273 | 2,240 | 2,260 | 152,800 | 2,260 |
2018-10-18 | 2,332 | 2,338 | 2,289 | 2,293 | 155,800 | 2,293 |
2018-10-17 | 2,315 | 2,350 | 2,309 | 2,348 | 95,700 | 2,348 |
2018-10-16 | 2,292 | 2,297 | 2,266 | 2,297 | 129,700 | 2,297 |
2018-10-15 | 2,326 | 2,346 | 2,296 | 2,299 | 128,600 | 2,299 |
2018-10-12 | 2,337 | 2,367 | 2,317 | 2,354 | 168,900 | 2,354 |
2018-10-11 | 2,344 | 2,356 | 2,315 | 2,337 | 209,300 | 2,337 |
2018-10-10 | 2,440 | 2,464 | 2,403 | 2,417 | 151,700 | 2,417 |
2018-10-09 | 2,507 | 2,507 | 2,413 | 2,415 | 277,200 | 2,415 |
2018-10-05 | 2,573 | 2,577 | 2,537 | 2,547 | 258,600 | 2,547 |
2018-10-04 | 2,606 | 2,619 | 2,567 | 2,600 | 286,300 | 2,600 |
2018-10-03 | 2,696 | 2,705 | 2,644 | 2,649 | 131,000 | 2,649 |
2018-10-02 | 2,654 | 2,699 | 2,645 | 2,685 | 125,700 | 2,685 |
2018-10-01 | 2,682 | 2,692 | 2,652 | 2,660 | 122,800 | 2,660 |
2018-09-28 | 2,652 | 2,707 | 2,626 | 2,681 | 206,400 | 2,681 |
2018-09-27 | 2,718 | 2,730 | 2,661 | 2,669 | 200,900 | 2,669 |
2018-09-26 | 2,656 | 2,718 | 2,650 | 2,714 | 254,400 | 2,714 |
2018-09-25 | 546 | 546 | 533 | 542 | 2,214,000 | 2,710 |
2018-09-21 | 532 | 540 | 530 | 540 | 1,090,000 | 2,700 |
2018-09-20 | 535 | 537 | 522 | 523 | 1,108,000 | 2,615 |
2018-09-19 | 524 | 539 | 521 | 536 | 1,075,000 | 2,680 |
2018-09-18 | 500 | 521 | 497 | 518 | 1,047,000 | 2,590 |
2018-09-14 | 502 | 509 | 494 | 498 | 1,370,000 | 2,490 |
2018-09-13 | 494 | 505 | 494 | 498 | 1,087,000 | 2,490 |
2018-09-12 | 494 | 501 | 489 | 496 | 1,096,000 | 2,480 |
2018-09-11 | 496 | 497 | 487 | 494 | 1,432,000 | 2,470 |
2018-09-10 | 500 | 505 | 497 | 498 | 1,119,000 | 2,490 |
2018-09-07 | 507 | 509 | 495 | 502 | 1,041,000 | 2,510 |
2018-09-06 | 514 | 517 | 510 | 510 | 866,000 | 2,550 |
2018-09-05 | 524 | 524 | 515 | 516 | 1,277,000 | 2,580 |
2018-09-04 | 536 | 537 | 514 | 526 | 2,339,000 | 2,630 |
2018-09-03 | 552 | 556 | 549 | 549 | 357,000 | 2,745 |
2018-08-31 | 557 | 557 | 551 | 552 | 600,000 | 2,760 |
2018-08-30 | 561 | 564 | 558 | 560 | 674,000 | 2,800 |
2018-08-29 | 555 | 563 | 555 | 560 | 461,000 | 2,800 |
2018-08-28 | 563 | 566 | 555 | 555 | 477,000 | 2,775 |
2018-08-27 | 557 | 563 | 556 | 560 | 539,000 | 2,800 |
2018-08-24 | 556 | 559 | 551 | 557 | 758,000 | 2,785 |
2018-08-23 | 550 | 561 | 550 | 556 | 772,000 | 2,780 |
2018-08-22 | 538 | 548 | 537 | 545 | 484,000 | 2,725 |
2018-08-21 | 547 | 549 | 540 | 540 | 744,000 | 2,700 |
2018-08-20 | 553 | 559 | 550 | 551 | 519,000 | 2,755 |
2018-08-17 | 552 | 558 | 550 | 557 | 442,000 | 2,785 |
2018-08-16 | 548 | 554 | 544 | 550 | 776,000 | 2,750 |
2018-08-15 | 560 | 563 | 553 | 553 | 703,000 | 2,765 |
2018-08-14 | 553 | 562 | 552 | 561 | 802,000 | 2,805 |
2018-08-13 | 569 | 572 | 546 | 548 | 1,057,000 | 2,740 |
2018-08-10 | 580 | 581 | 574 | 575 | 675,000 | 2,875 |
2018-08-09 | 578 | 582 | 572 | 579 | 919,000 | 2,895 |
2018-08-08 | 561 | 582 | 560 | 580 | 1,262,000 | 2,900 |
2018-08-07 | 557 | 560 | 544 | 559 | 1,768,000 | 2,795 |
2018-08-06 | 571 | 583 | 553 | 565 | 1,739,000 | 2,825 |
2018-08-03 | 593 | 593 | 572 | 574 | 1,360,000 | 2,870 |
2018-08-02 | 583 | 607 | 579 | 587 | 3,033,000 | 2,935 |
2018-08-01 | 561 | 573 | 559 | 561 | 1,058,000 | 2,805 |
2018-07-31 | 561 | 568 | 554 | 561 | 1,212,000 | 2,805 |
2018-07-30 | 570 | 573 | 556 | 557 | 1,062,000 | 2,785 |
2018-07-27 | 566 | 578 | 566 | 578 | 889,000 | 2,890 |
2018-07-26 | 557 | 565 | 557 | 562 | 666,000 | 2,810 |
2018-07-25 | 560 | 561 | 552 | 553 | 940,000 | 2,765 |
2018-07-24 | 568 | 572 | 559 | 559 | 1,006,000 | 2,795 |
2018-07-23 | 569 | 569 | 558 | 561 | 665,000 | 2,805 |
2018-07-20 | 572 | 576 | 563 | 564 | 790,000 | 2,820 |
2018-07-19 | 569 | 576 | 564 | 571 | 1,059,000 | 2,855 |
2018-07-18 | 583 | 585 | 568 | 569 | 1,044,000 | 2,845 |
2018-07-17 | 562 | 587 | 562 | 583 | 1,069,000 | 2,915 |
2018-07-13 | 551 | 564 | 551 | 561 | 694,000 | 2,805 |
2018-07-12 | 551 | 559 | 543 | 550 | 1,259,000 | 2,750 |
2018-07-11 | 570 | 570 | 551 | 552 | 1,604,000 | 2,760 |
2018-07-10 | 580 | 583 | 576 | 576 | 923,000 | 2,880 |
2018-07-09 | 583 | 583 | 574 | 579 | 1,299,000 | 2,895 |
2018-07-06 | 603 | 606 | 582 | 587 | 1,391,000 | 2,935 |
2018-07-05 | 607 | 609 | 598 | 599 | 763,000 | 2,995 |
2018-07-04 | 600 | 614 | 600 | 609 | 534,000 | 3,045 |
2018-07-03 | 619 | 619 | 599 | 604 | 925,000 | 3,020 |
2018-07-02 | 640 | 640 | 613 | 613 | 1,026,000 | 3,065 |
2018-06-29 | 637 | 648 | 629 | 641 | 997,000 | 3,205 |
2018-06-28 | 633 | 639 | 629 | 634 | 1,089,000 | 3,170 |
2018-06-27 | 624 | 631 | 613 | 627 | 816,000 | 3,135 |
2018-06-26 | 616 | 627 | 612 | 625 | 845,000 | 3,125 |
2018-06-25 | 626 | 626 | 616 | 618 | 846,000 | 3,090 |
2018-06-22 | 619 | 629 | 615 | 629 | 1,047,000 | 3,145 |
2018-06-21 | 624 | 632 | 622 | 627 | 743,000 | 3,135 |
2018-06-20 | 621 | 642 | 615 | 624 | 1,159,000 | 3,120 |
2018-06-19 | 640 | 644 | 620 | 621 | 946,000 | 3,105 |
2018-06-18 | 646 | 646 | 636 | 641 | 671,000 | 3,205 |
2018-06-15 | 644 | 647 | 642 | 645 | 628,000 | 3,225 |
2018-06-14 | 645 | 647 | 641 | 642 | 698,000 | 3,210 |
2018-06-13 | 634 | 645 | 634 | 644 | 1,255,000 | 3,220 |
2018-06-12 | 636 | 643 | 632 | 643 | 953,000 | 3,215 |
2018-06-11 | 632 | 641 | 630 | 634 | 1,208,000 | 3,170 |
2018-06-08 | 637 | 645 | 630 | 641 | 1,337,000 | 3,205 |
2018-06-07 | 643 | 646 | 633 | 641 | 1,262,000 | 3,205 |
2018-06-06 | 642 | 648 | 639 | 641 | 951,000 | 3,205 |
2018-06-05 | 643 | 648 | 638 | 647 | 987,000 | 3,235 |
2018-06-04 | 637 | 656 | 637 | 640 | 1,594,000 | 3,200 |
2018-06-01 | 647 | 648 | 626 | 634 | 2,444,000 | 3,170 |
2018-05-31 | 660 | 662 | 648 | 653 | 1,388,000 | 3,265 |
2018-05-30 | 655 | 666 | 645 | 662 | 1,810,000 | 3,310 |
2018-05-29 | 674 | 677 | 661 | 664 | 887,000 | 3,320 |
2018-05-28 | 684 | 687 | 660 | 664 | 1,156,000 | 3,320 |
2018-05-25 | 682 | 688 | 674 | 684 | 1,302,000 | 3,420 |
2018-05-24 | 667 | 676 | 658 | 674 | 1,469,000 | 3,370 |
2018-05-23 | 663 | 671 | 658 | 668 | 1,699,000 | 3,340 |
2018-05-22 | 645 | 662 | 642 | 661 | 1,140,000 | 3,305 |
2018-05-21 | 641 | 648 | 639 | 644 | 834,000 | 3,220 |
2018-05-18 | 655 | 655 | 638 | 639 | 1,955,000 | 3,195 |
2018-05-17 | 670 | 672 | 658 | 659 | 1,644,000 | 3,295 |
2018-05-16 | 663 | 686 | 651 | 682 | 2,226,000 | 3,410 |
2018-05-15 | 699 | 704 | 682 | 690 | 1,922,000 | 3,450 |
2018-05-14 | 679 | 706 | 671 | 690 | 2,253,000 | 3,450 |
2018-05-11 | 674 | 686 | 671 | 678 | 1,087,000 | 3,390 |
2018-05-10 | 674 | 674 | 661 | 672 | 1,187,000 | 3,360 |
2018-05-09 | 677 | 680 | 665 | 668 | 1,288,000 | 3,340 |
2018-05-08 | 654 | 673 | 648 | 673 | 3,189,000 | 3,365 |
2018-05-07 | 621 | 630 | 621 | 627 | 881,000 | 3,135 |
2018-05-02 | 640 | 642 | 613 | 622 | 1,740,000 | 3,110 |
2018-05-01 | 667 | 667 | 637 | 644 | 1,324,000 | 3,220 |
2018-04-27 | 650 | 670 | 638 | 669 | 1,898,000 | 3,345 |
2018-04-26 | 626 | 651 | 616 | 647 | 2,429,000 | 3,235 |
2018-04-25 | 622 | 632 | 622 | 631 | 661,000 | 3,155 |
2018-04-24 | 614 | 620 | 613 | 618 | 761,000 | 3,090 |
2018-04-23 | 618 | 620 | 611 | 618 | 573,000 | 3,090 |
2018-04-20 | 621 | 630 | 613 | 617 | 885,000 | 3,085 |
2018-04-19 | 606 | 629 | 605 | 623 | 1,043,000 | 3,115 |
2018-04-18 | 597 | 609 | 597 | 605 | 590,000 | 3,025 |
2018-04-17 | 600 | 602 | 595 | 597 | 609,000 | 2,985 |
2018-04-16 | 596 | 601 | 595 | 598 | 683,000 | 2,990 |
2018-04-13 | 607 | 607 | 595 | 595 | 1,433,000 | 2,975 |
2018-04-12 | 601 | 615 | 599 | 610 | 1,171,000 | 3,050 |
2018-04-11 | 618 | 619 | 600 | 607 | 1,052,000 | 3,035 |
2018-04-10 | 623 | 637 | 619 | 619 | 740,000 | 3,095 |
2018-04-09 | 624 | 626 | 617 | 623 | 622,000 | 3,115 |
2018-04-06 | 627 | 634 | 619 | 627 | 971,000 | 3,135 |
2018-04-05 | 614 | 624 | 608 | 623 | 786,000 | 3,115 |
2018-04-04 | 603 | 611 | 596 | 606 | 861,000 | 3,030 |
2018-04-03 | 605 | 611 | 604 | 607 | 815,000 | 3,035 |
2018-03-30 | 595 | 626 | 595 | 610 | 1,753,000 | 3,050 |
2018-03-29 | 598 | 605 | 587 | 593 | 986,000 | 2,965 |
2018-03-28 | 599 | 604 | 587 | 594 | 1,265,000 | 2,970 |
2018-03-27 | 598 | 610 | 591 | 610 | 1,173,000 | 3,050 |
2018-03-26 | 578 | 594 | 574 | 594 | 1,206,000 | 2,970 |
2018-03-23 | 581 | 590 | 580 | 582 | 1,203,000 | 2,910 |
2018-03-22 | 610 | 612 | 600 | 601 | 955,000 | 3,005 |
2018-03-20 | 600 | 607 | 597 | 605 | 874,000 | 3,025 |
2018-03-19 | 603 | 607 | 592 | 602 | 829,000 | 3,010 |
2018-03-16 | 603 | 614 | 602 | 610 | 1,310,000 | 3,050 |
2018-03-15 | 610 | 611 | 601 | 604 | 969,000 | 3,020 |
2018-03-14 | 605 | 614 | 602 | 608 | 1,233,000 | 3,040 |
2018-03-13 | 600 | 616 | 600 | 610 | 750,000 | 3,050 |
2018-03-12 | 609 | 613 | 600 | 603 | 1,027,000 | 3,015 |
2018-03-09 | 587 | 603 | 586 | 600 | 1,878,000 | 3,000 |
2018-03-08 | 595 | 596 | 576 | 577 | 1,034,000 | 2,885 |
2018-03-07 | 595 | 602 | 589 | 592 | 1,351,000 | 2,960 |
2018-03-06 | 611 | 618 | 595 | 598 | 2,476,000 | 2,990 |
2018-03-05 | 623 | 629 | 617 | 617 | 713,000 | 3,085 |
2018-03-02 | 620 | 632 | 619 | 629 | 926,000 | 3,145 |
2018-03-01 | 639 | 639 | 629 | 636 | 919,000 | 3,180 |
2018-02-28 | 639 | 651 | 637 | 645 | 1,239,000 | 3,225 |
2018-02-27 | 650 | 651 | 636 | 639 | 675,000 | 3,195 |
2018-02-26 | 649 | 649 | 636 | 646 | 871,000 | 3,230 |
2018-02-23 | 647 | 653 | 636 | 644 | 1,127,000 | 3,220 |
2018-02-22 | 659 | 659 | 646 | 651 | 752,000 | 3,255 |
2018-02-21 | 659 | 675 | 655 | 668 | 857,000 | 3,340 |
2018-02-20 | 666 | 668 | 653 | 661 | 850,000 | 3,305 |
2018-02-19 | 650 | 666 | 645 | 664 | 1,010,000 | 3,320 |
2018-02-16 | 634 | 649 | 634 | 646 | 1,024,000 | 3,230 |
2018-02-15 | 627 | 637 | 624 | 627 | 798,000 | 3,135 |
2018-02-14 | 623 | 628 | 617 | 621 | 1,095,000 | 3,105 |
2018-02-13 | 639 | 639 | 621 | 623 | 874,000 | 3,115 |
2018-02-09 | 623 | 631 | 620 | 629 | 1,029,000 | 3,145 |
2018-02-08 | 645 | 653 | 642 | 647 | 916,000 | 3,235 |
2018-02-07 | 678 | 683 | 645 | 646 | 1,554,000 | 3,230 |
2018-02-06 | 665 | 666 | 632 | 650 | 2,533,000 | 3,250 |
2018-02-05 | 745 | 752 | 694 | 700 | 2,655,000 | 3,500 |
2018-02-02 | 760 | 770 | 754 | 768 | 1,050,000 | 3,840 |
2018-02-01 | 748 | 763 | 746 | 762 | 744,000 | 3,810 |
2018-01-31 | 753 | 766 | 745 | 745 | 1,143,000 | 3,725 |
2018-01-30 | 762 | 763 | 746 | 753 | 1,064,000 | 3,765 |
2018-01-29 | 756 | 764 | 749 | 760 | 776,000 | 3,800 |
2018-01-26 | 747 | 770 | 747 | 758 | 2,489,000 | 3,790 |
2018-01-25 | 730 | 751 | 709 | 744 | 4,106,000 | 3,720 |
2018-01-24 | 800 | 808 | 782 | 788 | 1,213,000 | 3,940 |
2018-01-23 | 798 | 804 | 795 | 801 | 832,000 | 4,005 |
2018-01-22 | 808 | 808 | 796 | 798 | 722,000 | 3,990 |
2018-01-19 | 790 | 811 | 790 | 805 | 1,175,000 | 4,025 |
2018-01-18 | 803 | 806 | 781 | 794 | 1,480,000 | 3,970 |
2018-01-17 | 827 | 833 | 809 | 812 | 1,008,000 | 4,060 |
2018-01-16 | 814 | 828 | 812 | 826 | 490,000 | 4,130 |
2018-01-15 | 810 | 821 | 809 | 814 | 719,000 | 4,070 |
2018-01-12 | 826 | 832 | 809 | 810 | 1,118,000 | 4,050 |
2018-01-11 | 819 | 844 | 817 | 835 | 1,093,000 | 4,175 |
2018-01-10 | 829 | 829 | 821 | 824 | 441,000 | 4,120 |
2018-01-09 | 816 | 832 | 814 | 830 | 808,000 | 4,150 |
2018-01-05 | 824 | 824 | 814 | 816 | 830,000 | 4,080 |
2018-01-04 | 828 | 833 | 815 | 823 | 805,000 | 4,115 |
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