2281 プリマハム(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,210 | 2,211 | 2,194 | 2,201 | 55,800 | 2,201 |
2023-03-30 | 2,216 | 2,216 | 2,185 | 2,206 | 74,300 | 2,206 |
2023-03-29 | 2,230 | 2,255 | 2,221 | 2,255 | 131,300 | 2,255 |
2023-03-28 | 2,240 | 2,240 | 2,205 | 2,208 | 65,600 | 2,208 |
2023-03-27 | 2,245 | 2,251 | 2,226 | 2,228 | 73,800 | 2,228 |
2023-03-24 | 2,193 | 2,227 | 2,193 | 2,225 | 67,900 | 2,225 |
2023-03-23 | 2,182 | 2,203 | 2,178 | 2,198 | 67,700 | 2,198 |
2023-03-22 | 2,199 | 2,199 | 2,171 | 2,180 | 105,700 | 2,180 |
2023-03-20 | 2,190 | 2,203 | 2,171 | 2,177 | 96,000 | 2,177 |
2023-03-17 | 2,210 | 2,211 | 2,193 | 2,201 | 51,600 | 2,201 |
2023-03-16 | 2,181 | 2,203 | 2,176 | 2,201 | 98,900 | 2,201 |
2023-03-15 | 2,200 | 2,213 | 2,198 | 2,213 | 41,600 | 2,213 |
2023-03-14 | 2,189 | 2,207 | 2,174 | 2,187 | 124,900 | 2,187 |
2023-03-13 | 2,215 | 2,227 | 2,175 | 2,208 | 104,000 | 2,208 |
2023-03-10 | 2,233 | 2,258 | 2,214 | 2,232 | 119,700 | 2,232 |
2023-03-09 | 2,213 | 2,239 | 2,211 | 2,238 | 110,300 | 2,238 |
2023-03-08 | 2,190 | 2,210 | 2,187 | 2,206 | 52,000 | 2,206 |
2023-03-07 | 2,213 | 2,216 | 2,196 | 2,200 | 79,900 | 2,200 |
2023-03-06 | 2,210 | 2,218 | 2,200 | 2,213 | 74,700 | 2,213 |
2023-03-03 | 2,178 | 2,203 | 2,176 | 2,195 | 73,600 | 2,195 |
2023-03-02 | 2,150 | 2,173 | 2,146 | 2,170 | 57,300 | 2,170 |
2023-03-01 | 2,135 | 2,156 | 2,130 | 2,148 | 80,100 | 2,148 |
2023-02-28 | 2,175 | 2,179 | 2,137 | 2,141 | 103,800 | 2,141 |
2023-02-27 | 2,141 | 2,168 | 2,141 | 2,167 | 59,600 | 2,167 |
2023-02-24 | 2,130 | 2,149 | 2,130 | 2,142 | 79,500 | 2,142 |
2023-02-22 | 2,139 | 2,144 | 2,129 | 2,134 | 89,100 | 2,134 |
2023-02-21 | 2,161 | 2,165 | 2,150 | 2,150 | 35,900 | 2,150 |
2023-02-20 | 2,159 | 2,166 | 2,156 | 2,161 | 34,600 | 2,161 |
2023-02-17 | 2,147 | 2,157 | 2,143 | 2,146 | 46,500 | 2,146 |
2023-02-16 | 2,164 | 2,174 | 2,150 | 2,154 | 58,600 | 2,154 |
2023-02-15 | 2,195 | 2,195 | 2,156 | 2,157 | 75,000 | 2,157 |
2023-02-14 | 2,194 | 2,199 | 2,174 | 2,195 | 39,100 | 2,195 |
2023-02-13 | 2,160 | 2,190 | 2,158 | 2,184 | 54,600 | 2,184 |
2023-02-10 | 2,157 | 2,173 | 2,157 | 2,168 | 32,500 | 2,168 |
2023-02-09 | 2,162 | 2,182 | 2,162 | 2,172 | 51,000 | 2,172 |
2023-02-08 | 2,199 | 2,204 | 2,164 | 2,164 | 59,900 | 2,164 |
2023-02-07 | 2,176 | 2,220 | 2,162 | 2,216 | 208,300 | 2,216 |
2023-02-06 | 2,140 | 2,207 | 2,111 | 2,173 | 189,300 | 2,173 |
2023-02-03 | 2,146 | 2,146 | 2,113 | 2,128 | 106,400 | 2,128 |
2023-02-02 | 2,159 | 2,165 | 2,142 | 2,146 | 55,700 | 2,146 |
2023-02-01 | 2,195 | 2,195 | 2,152 | 2,157 | 110,000 | 2,157 |
2023-01-31 | 2,185 | 2,218 | 2,176 | 2,202 | 139,800 | 2,202 |
2023-01-30 | 2,142 | 2,184 | 2,129 | 2,173 | 103,300 | 2,173 |
2023-01-27 | 2,135 | 2,157 | 2,132 | 2,152 | 86,000 | 2,152 |
2023-01-26 | 2,160 | 2,164 | 2,130 | 2,134 | 65,200 | 2,134 |
2023-01-25 | 2,128 | 2,154 | 2,128 | 2,148 | 102,000 | 2,148 |
2023-01-24 | 2,125 | 2,128 | 2,114 | 2,125 | 111,600 | 2,125 |
2023-01-23 | 2,130 | 2,132 | 2,117 | 2,124 | 76,900 | 2,124 |
2023-01-20 | 2,120 | 2,129 | 2,118 | 2,122 | 59,000 | 2,122 |
2023-01-19 | 2,110 | 2,126 | 2,106 | 2,118 | 50,000 | 2,118 |
2023-01-18 | 2,114 | 2,122 | 2,106 | 2,110 | 63,200 | 2,110 |
2023-01-17 | 2,134 | 2,134 | 2,101 | 2,114 | 91,500 | 2,114 |
2023-01-16 | 2,087 | 2,134 | 2,087 | 2,121 | 69,300 | 2,121 |
2023-01-13 | 2,083 | 2,116 | 2,081 | 2,097 | 67,400 | 2,097 |
2023-01-12 | 2,076 | 2,101 | 2,069 | 2,101 | 80,300 | 2,101 |
2023-01-11 | 2,087 | 2,097 | 2,074 | 2,083 | 62,900 | 2,083 |
2023-01-10 | 2,146 | 2,159 | 2,085 | 2,085 | 88,800 | 2,085 |
2023-01-06 | 2,146 | 2,158 | 2,134 | 2,137 | 83,800 | 2,137 |
2023-01-05 | 2,154 | 2,154 | 2,132 | 2,146 | 64,700 | 2,146 |
2023-01-04 | 2,186 | 2,188 | 2,154 | 2,154 | 72,100 | 2,154 |
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