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
2022-05-202,1322,1352,1122,11269,3002,112
2022-05-192,1122,1312,1082,12093,4002,120
2022-05-182,1452,1572,1262,129115,4002,129
2022-05-172,1862,1982,1412,157103,4002,157
2022-05-162,1742,1972,1522,181154,9002,181
2022-05-132,1362,1732,1102,173164,0002,173
2022-05-122,1122,1372,1022,12586,5002,125
2022-05-112,1592,1952,1392,147102,0002,147
2022-05-102,1652,1662,0722,159242,3002,159
2022-05-092,1022,2392,0902,186385,0002,186
2022-05-062,1242,1252,1022,116108,9002,116
2022-05-022,1182,1392,1152,12449,3002,124
2022-04-282,0822,1372,0822,13080,2002,130
2022-04-272,1052,1142,0712,072160,9002,072
2022-04-262,1552,1652,1392,14551,6002,145
2022-04-252,1462,1622,1352,15257,2002,152
2022-04-222,1352,1712,1302,16473,7002,164
2022-04-212,1452,1732,1432,16570,6002,165
2022-04-202,1022,1452,0952,13668,5002,136
2022-04-192,1002,1182,0892,11261,9002,112
2022-04-182,1202,1201,9892,081171,4002,081
2022-04-152,1532,1572,1382,13962,5002,139
2022-04-142,1672,1792,1592,16545,6002,165
2022-04-132,1802,1922,1602,16376,3002,163
2022-04-122,1972,2062,1842,19181,2002,191
2022-04-112,2122,2242,2062,21762,1002,217
2022-04-082,2002,2062,1812,20665,2002,206
2022-04-072,2012,2072,1762,19696,9002,196
2022-04-062,2322,2342,2032,21064,8002,210
2022-04-052,2582,2712,2392,260104,2002,260
2022-04-042,2132,2392,2052,23987,9002,239
2022-04-012,1752,2092,1522,201186,4002,201
2022-03-312,2112,2322,1972,20290,5002,202
2022-03-302,2582,2582,2092,222109,4002,222
2022-03-292,2902,2902,2662,284106,6002,284
2022-03-282,2922,2982,2802,29157,6002,291
2022-03-252,2952,3002,2782,29171,8002,291
2022-03-242,3012,3152,2752,29070,5002,290
2022-03-232,2962,3382,2842,31799,5002,317
2022-03-222,3092,3122,2712,28095,4002,280
2022-03-182,2992,3042,2802,283110,9002,283
2022-03-172,3002,3002,2722,29487,4002,294
2022-03-162,3022,3182,2882,28881,2002,288
2022-03-152,2492,3162,2332,311125,7002,311
2022-03-142,2482,2562,2252,232173,9002,232
2022-03-112,2142,2392,2082,232125,7002,232
2022-03-102,2282,2712,2222,264184,4002,264
2022-03-092,2352,2382,1902,200190,6002,200
2022-03-082,2682,2882,2282,238120,8002,238
2022-03-072,2902,2922,2542,284134,5002,284
2022-03-042,3402,3452,2982,300114,5002,300
2022-03-032,3712,3762,3422,34595,5002,345
2022-03-022,3802,3862,3602,367104,5002,367
2022-03-012,3712,4352,3712,419119,8002,419
2022-02-282,3702,4282,3672,421140,2002,421
2022-02-252,4002,4102,3502,364130,4002,364
2022-02-242,3822,4172,3752,408110,8002,408
2022-02-222,4282,4282,3932,40362,2002,403
2022-02-212,4102,4392,3932,42876,7002,428
2022-02-182,3592,4402,3592,435148,8002,435
2022-02-172,4002,4192,3552,359159,8002,359
2022-02-162,4212,4472,4122,429213,6002,429
2022-02-152,4102,4232,3782,405108,3002,405
2022-02-142,3902,4112,3752,40276,5002,402
2022-02-102,4182,4192,3812,403117,0002,403
2022-02-092,4032,4092,3792,40168,0002,401
2022-02-082,4082,4272,3932,41189,5002,411
2022-02-072,3702,4172,3692,409158,5002,409
2022-02-042,3702,3942,3432,373166,4002,373
2022-02-032,3302,3852,3102,380232,1002,380
2022-02-022,4802,5042,3312,334353,8002,334
2022-02-012,5052,5242,5012,50655,1002,506
2022-01-312,5172,5202,5002,51038,4002,510
2022-01-282,5122,5422,4962,52463,2002,524
2022-01-272,5052,5152,4622,48474,2002,484
2022-01-262,5382,5472,5052,50559,3002,505
2022-01-252,5052,5382,4952,53874,5002,538
2022-01-242,5162,5252,4892,52539,4002,525
2022-01-212,5052,5192,4752,51636,9002,516
2022-01-202,4702,5222,4702,50559,7002,505
2022-01-192,4862,5062,4652,46980,5002,469
2022-01-182,5402,5472,5122,51448,6002,514
2022-01-172,5242,5372,5052,53330,6002,533
2022-01-142,4832,5212,4802,51659,1002,516
2022-01-132,5362,5362,5072,51261,6002,512
2022-01-122,4802,5282,4802,51934,7002,519
2022-01-112,5152,5262,4702,49464,6002,494
2022-01-072,5312,5452,4972,52062,4002,520
2022-01-062,5272,5592,5202,53982,9002,539
2022-01-052,5302,5502,5152,54659,6002,546
2022-01-042,5152,5152,4672,50580,0002,505

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