2281 プリマハム(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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,132 | 2,135 | 2,112 | 2,112 | 69,300 | 2,112 |
2022-05-19 | 2,112 | 2,131 | 2,108 | 2,120 | 93,400 | 2,120 |
2022-05-18 | 2,145 | 2,157 | 2,126 | 2,129 | 115,400 | 2,129 |
2022-05-17 | 2,186 | 2,198 | 2,141 | 2,157 | 103,400 | 2,157 |
2022-05-16 | 2,174 | 2,197 | 2,152 | 2,181 | 154,900 | 2,181 |
2022-05-13 | 2,136 | 2,173 | 2,110 | 2,173 | 164,000 | 2,173 |
2022-05-12 | 2,112 | 2,137 | 2,102 | 2,125 | 86,500 | 2,125 |
2022-05-11 | 2,159 | 2,195 | 2,139 | 2,147 | 102,000 | 2,147 |
2022-05-10 | 2,165 | 2,166 | 2,072 | 2,159 | 242,300 | 2,159 |
2022-05-09 | 2,102 | 2,239 | 2,090 | 2,186 | 385,000 | 2,186 |
2022-05-06 | 2,124 | 2,125 | 2,102 | 2,116 | 108,900 | 2,116 |
2022-05-02 | 2,118 | 2,139 | 2,115 | 2,124 | 49,300 | 2,124 |
2022-04-28 | 2,082 | 2,137 | 2,082 | 2,130 | 80,200 | 2,130 |
2022-04-27 | 2,105 | 2,114 | 2,071 | 2,072 | 160,900 | 2,072 |
2022-04-26 | 2,155 | 2,165 | 2,139 | 2,145 | 51,600 | 2,145 |
2022-04-25 | 2,146 | 2,162 | 2,135 | 2,152 | 57,200 | 2,152 |
2022-04-22 | 2,135 | 2,171 | 2,130 | 2,164 | 73,700 | 2,164 |
2022-04-21 | 2,145 | 2,173 | 2,143 | 2,165 | 70,600 | 2,165 |
2022-04-20 | 2,102 | 2,145 | 2,095 | 2,136 | 68,500 | 2,136 |
2022-04-19 | 2,100 | 2,118 | 2,089 | 2,112 | 61,900 | 2,112 |
2022-04-18 | 2,120 | 2,120 | 1,989 | 2,081 | 171,400 | 2,081 |
2022-04-15 | 2,153 | 2,157 | 2,138 | 2,139 | 62,500 | 2,139 |
2022-04-14 | 2,167 | 2,179 | 2,159 | 2,165 | 45,600 | 2,165 |
2022-04-13 | 2,180 | 2,192 | 2,160 | 2,163 | 76,300 | 2,163 |
2022-04-12 | 2,197 | 2,206 | 2,184 | 2,191 | 81,200 | 2,191 |
2022-04-11 | 2,212 | 2,224 | 2,206 | 2,217 | 62,100 | 2,217 |
2022-04-08 | 2,200 | 2,206 | 2,181 | 2,206 | 65,200 | 2,206 |
2022-04-07 | 2,201 | 2,207 | 2,176 | 2,196 | 96,900 | 2,196 |
2022-04-06 | 2,232 | 2,234 | 2,203 | 2,210 | 64,800 | 2,210 |
2022-04-05 | 2,258 | 2,271 | 2,239 | 2,260 | 104,200 | 2,260 |
2022-04-04 | 2,213 | 2,239 | 2,205 | 2,239 | 87,900 | 2,239 |
2022-04-01 | 2,175 | 2,209 | 2,152 | 2,201 | 186,400 | 2,201 |
2022-03-31 | 2,211 | 2,232 | 2,197 | 2,202 | 90,500 | 2,202 |
2022-03-30 | 2,258 | 2,258 | 2,209 | 2,222 | 109,400 | 2,222 |
2022-03-29 | 2,290 | 2,290 | 2,266 | 2,284 | 106,600 | 2,284 |
2022-03-28 | 2,292 | 2,298 | 2,280 | 2,291 | 57,600 | 2,291 |
2022-03-25 | 2,295 | 2,300 | 2,278 | 2,291 | 71,800 | 2,291 |
2022-03-24 | 2,301 | 2,315 | 2,275 | 2,290 | 70,500 | 2,290 |
2022-03-23 | 2,296 | 2,338 | 2,284 | 2,317 | 99,500 | 2,317 |
2022-03-22 | 2,309 | 2,312 | 2,271 | 2,280 | 95,400 | 2,280 |
2022-03-18 | 2,299 | 2,304 | 2,280 | 2,283 | 110,900 | 2,283 |
2022-03-17 | 2,300 | 2,300 | 2,272 | 2,294 | 87,400 | 2,294 |
2022-03-16 | 2,302 | 2,318 | 2,288 | 2,288 | 81,200 | 2,288 |
2022-03-15 | 2,249 | 2,316 | 2,233 | 2,311 | 125,700 | 2,311 |
2022-03-14 | 2,248 | 2,256 | 2,225 | 2,232 | 173,900 | 2,232 |
2022-03-11 | 2,214 | 2,239 | 2,208 | 2,232 | 125,700 | 2,232 |
2022-03-10 | 2,228 | 2,271 | 2,222 | 2,264 | 184,400 | 2,264 |
2022-03-09 | 2,235 | 2,238 | 2,190 | 2,200 | 190,600 | 2,200 |
2022-03-08 | 2,268 | 2,288 | 2,228 | 2,238 | 120,800 | 2,238 |
2022-03-07 | 2,290 | 2,292 | 2,254 | 2,284 | 134,500 | 2,284 |
2022-03-04 | 2,340 | 2,345 | 2,298 | 2,300 | 114,500 | 2,300 |
2022-03-03 | 2,371 | 2,376 | 2,342 | 2,345 | 95,500 | 2,345 |
2022-03-02 | 2,380 | 2,386 | 2,360 | 2,367 | 104,500 | 2,367 |
2022-03-01 | 2,371 | 2,435 | 2,371 | 2,419 | 119,800 | 2,419 |
2022-02-28 | 2,370 | 2,428 | 2,367 | 2,421 | 140,200 | 2,421 |
2022-02-25 | 2,400 | 2,410 | 2,350 | 2,364 | 130,400 | 2,364 |
2022-02-24 | 2,382 | 2,417 | 2,375 | 2,408 | 110,800 | 2,408 |
2022-02-22 | 2,428 | 2,428 | 2,393 | 2,403 | 62,200 | 2,403 |
2022-02-21 | 2,410 | 2,439 | 2,393 | 2,428 | 76,700 | 2,428 |
2022-02-18 | 2,359 | 2,440 | 2,359 | 2,435 | 148,800 | 2,435 |
2022-02-17 | 2,400 | 2,419 | 2,355 | 2,359 | 159,800 | 2,359 |
2022-02-16 | 2,421 | 2,447 | 2,412 | 2,429 | 213,600 | 2,429 |
2022-02-15 | 2,410 | 2,423 | 2,378 | 2,405 | 108,300 | 2,405 |
2022-02-14 | 2,390 | 2,411 | 2,375 | 2,402 | 76,500 | 2,402 |
2022-02-10 | 2,418 | 2,419 | 2,381 | 2,403 | 117,000 | 2,403 |
2022-02-09 | 2,403 | 2,409 | 2,379 | 2,401 | 68,000 | 2,401 |
2022-02-08 | 2,408 | 2,427 | 2,393 | 2,411 | 89,500 | 2,411 |
2022-02-07 | 2,370 | 2,417 | 2,369 | 2,409 | 158,500 | 2,409 |
2022-02-04 | 2,370 | 2,394 | 2,343 | 2,373 | 166,400 | 2,373 |
2022-02-03 | 2,330 | 2,385 | 2,310 | 2,380 | 232,100 | 2,380 |
2022-02-02 | 2,480 | 2,504 | 2,331 | 2,334 | 353,800 | 2,334 |
2022-02-01 | 2,505 | 2,524 | 2,501 | 2,506 | 55,100 | 2,506 |
2022-01-31 | 2,517 | 2,520 | 2,500 | 2,510 | 38,400 | 2,510 |
2022-01-28 | 2,512 | 2,542 | 2,496 | 2,524 | 63,200 | 2,524 |
2022-01-27 | 2,505 | 2,515 | 2,462 | 2,484 | 74,200 | 2,484 |
2022-01-26 | 2,538 | 2,547 | 2,505 | 2,505 | 59,300 | 2,505 |
2022-01-25 | 2,505 | 2,538 | 2,495 | 2,538 | 74,500 | 2,538 |
2022-01-24 | 2,516 | 2,525 | 2,489 | 2,525 | 39,400 | 2,525 |
2022-01-21 | 2,505 | 2,519 | 2,475 | 2,516 | 36,900 | 2,516 |
2022-01-20 | 2,470 | 2,522 | 2,470 | 2,505 | 59,700 | 2,505 |
2022-01-19 | 2,486 | 2,506 | 2,465 | 2,469 | 80,500 | 2,469 |
2022-01-18 | 2,540 | 2,547 | 2,512 | 2,514 | 48,600 | 2,514 |
2022-01-17 | 2,524 | 2,537 | 2,505 | 2,533 | 30,600 | 2,533 |
2022-01-14 | 2,483 | 2,521 | 2,480 | 2,516 | 59,100 | 2,516 |
2022-01-13 | 2,536 | 2,536 | 2,507 | 2,512 | 61,600 | 2,512 |
2022-01-12 | 2,480 | 2,528 | 2,480 | 2,519 | 34,700 | 2,519 |
2022-01-11 | 2,515 | 2,526 | 2,470 | 2,494 | 64,600 | 2,494 |
2022-01-07 | 2,531 | 2,545 | 2,497 | 2,520 | 62,400 | 2,520 |
2022-01-06 | 2,527 | 2,559 | 2,520 | 2,539 | 82,900 | 2,539 |
2022-01-05 | 2,530 | 2,550 | 2,515 | 2,546 | 59,600 | 2,546 |
2022-01-04 | 2,515 | 2,515 | 2,467 | 2,505 | 80,000 | 2,505 |
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