2281 プリマハム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	2,947	2,982	2,946	2,951	170,800	2,951
2020-12-02	2,985	3,035	2,933	2,951	246,200	2,951
2020-12-01	2,918	2,972	2,908	2,943	195,300	2,943
2020-11-30	2,987	2,987	2,887	2,887	312,600	2,887
2020-11-27	2,989	3,020	2,942	2,942	255,000	2,942
2020-11-26	2,994	2,994	2,958	2,967	128,800	2,967
2020-11-25	3,005	3,060	2,969	2,984	242,300	2,984
2020-11-24	2,961	2,999	2,947	2,967	132,400	2,967
2020-11-20	2,850	2,906	2,842	2,898	128,200	2,898
2020-11-19	2,850	2,868	2,829	2,855	139,100	2,855
2020-11-18	2,871	2,884	2,844	2,866	164,900	2,866
2020-11-17	2,941	2,942	2,887	2,887	107,500	2,887
2020-11-16	2,930	2,980	2,919	2,965	121,200	2,965
2020-11-13	2,965	2,993	2,913	2,927	92,800	2,927
2020-11-12	2,976	2,998	2,958	2,979	88,100	2,979
2020-11-11	3,050	3,050	2,970	2,985	169,000	2,985
2020-11-10	3,095	3,095	3,000	3,015	142,200	3,015
2020-11-09	3,050	3,090	3,005	3,075	147,100	3,075
2020-11-06	3,035	3,040	2,984	3,020	127,700	3,020
2020-11-05	3,035	3,055	3,000	3,050	156,000	3,050
2020-11-04	3,020	3,035	2,960	3,020	130,900	3,020
2020-11-02	2,918	3,040	2,902	3,040	219,900	3,040
2020-10-30	3,060	3,060	2,965	2,968	209,900	2,968
2020-10-29	3,090	3,120	3,075	3,095	74,200	3,095
2020-10-28	3,070	3,105	3,050	3,100	71,700	3,100
2020-10-27	3,080	3,115	3,020	3,105	103,900	3,105
2020-10-26	3,120	3,125	3,045	3,080	84,400	3,080
2020-10-23	3,075	3,130	3,070	3,080	113,700	3,080
2020-10-22	3,110	3,115	3,025	3,065	116,500	3,065
2020-10-21	3,130	3,165	3,110	3,140	69,100	3,140
2020-10-20	3,160	3,235	3,120	3,120	155,900	3,120
2020-10-19	3,130	3,155	3,115	3,135	127,200	3,135
2020-10-16	3,190	3,205	3,075	3,110	195,900	3,110
2020-10-15	3,100	3,105	3,040	3,050	62,300	3,050
2020-10-14	3,105	3,155	3,105	3,125	52,000	3,125
2020-10-13	3,105	3,110	3,050	3,085	86,300	3,085
2020-10-12	3,170	3,170	3,080	3,105	59,900	3,105
2020-10-09	3,120	3,175	3,095	3,160	78,800	3,160
2020-10-08	3,105	3,175	3,095	3,145	117,800	3,145
2020-10-07	3,115	3,145	3,095	3,105	71,300	3,105
2020-10-06	3,235	3,240	3,130	3,130	102,200	3,130
2020-10-05	3,225	3,320	3,225	3,235	87,800	3,235
2020-10-02	3,255	3,320	3,195	3,220	144,900	3,220
2020-09-30	3,270	3,285	3,235	3,235	88,200	3,235
2020-09-29	3,270	3,295	3,205	3,260	174,100	3,260
2020-09-28	3,295	3,370	3,285	3,325	545,700	3,325
2020-09-25	3,200	3,280	3,200	3,265	227,000	3,265
2020-09-24	3,140	3,245	3,140	3,205	177,600	3,205
2020-09-23	3,060	3,180	3,060	3,145	231,400	3,145
2020-09-18	3,005	3,115	2,999	3,050	214,200	3,050
2020-09-17	2,950	3,005	2,946	2,992	96,200	2,992
2020-09-16	2,941	2,967	2,938	2,966	113,200	2,966
2020-09-15	2,967	2,967	2,915	2,935	88,400	2,935
2020-09-14	2,992	2,992	2,955	2,977	89,600	2,977
2020-09-11	3,000	3,015	2,976	2,986	93,600	2,986
2020-09-10	2,969	2,996	2,955	2,983	66,600	2,983
2020-09-09	2,950	2,975	2,931	2,962	79,100	2,962
2020-09-08	2,950	3,010	2,934	2,992	89,600	2,992
2020-09-07	3,040	3,060	2,967	2,972	102,900	2,972
2020-09-04	3,060	3,090	3,055	3,055	52,800	3,055
2020-09-03	3,135	3,150	3,100	3,105	60,900	3,105
2020-09-02	3,055	3,130	3,055	3,130	42,200	3,130
2020-09-01	3,090	3,100	3,035	3,050	51,500	3,050
2020-08-31	3,105	3,155	3,100	3,100	62,700	3,100
2020-08-28	3,110	3,160	3,070	3,105	74,900	3,105
2020-08-27	3,085	3,160	3,085	3,125	63,000	3,125
2020-08-26	3,100	3,135	3,090	3,125	39,600	3,125
2020-08-25	3,160	3,180	3,125	3,130	94,000	3,130
2020-08-24	3,065	3,160	3,060	3,130	115,600	3,130
2020-08-21	3,030	3,080	3,020	3,070	70,900	3,070
2020-08-20	3,010	3,025	2,994	3,015	49,800	3,015
2020-08-19	3,030	3,035	2,985	3,015	72,700	3,015
2020-08-18	3,025	3,055	3,000	3,055	66,500	3,055
2020-08-17	3,045	3,065	3,010	3,020	44,000	3,020
2020-08-14	3,005	3,065	2,998	3,050	89,100	3,050
2020-08-13	3,015	3,020	2,996	3,000	97,500	3,000
2020-08-12	2,900	3,010	2,900	2,990	195,100	2,990
2020-08-11	2,870	2,897	2,840	2,884	101,000	2,884
2020-08-07	2,893	2,893	2,833	2,853	131,300	2,853
2020-08-06	2,844	2,917	2,835	2,894	137,800	2,894
2020-08-05	2,898	2,898	2,847	2,862	122,200	2,862
2020-08-04	2,851	2,906	2,851	2,877	155,700	2,877
2020-08-03	2,881	2,917	2,806	2,831	138,600	2,831
2020-07-31	2,792	2,900	2,734	2,802	287,100	2,802
2020-07-30	2,790	2,804	2,767	2,804	81,000	2,804
2020-07-29	2,783	2,810	2,753	2,769	131,200	2,769
2020-07-28	2,755	2,809	2,749	2,801	129,800	2,801
2020-07-27	2,712	2,756	2,677	2,752	130,500	2,752
2020-07-22	2,760	2,777	2,735	2,749	89,600	2,749
2020-07-21	2,805	2,806	2,753	2,775	94,700	2,775
2020-07-20	2,800	2,813	2,761	2,807	75,200	2,807
2020-07-17	2,766	2,804	2,762	2,801	64,900	2,801
2020-07-16	2,800	2,818	2,746	2,766	143,500	2,766
2020-07-15	2,842	2,870	2,818	2,852	93,600	2,852
2020-07-14	2,819	2,844	2,792	2,805	68,800	2,805
2020-07-13	2,828	2,851	2,805	2,842	66,400	2,842
2020-07-10	2,783	2,844	2,783	2,786	80,700	2,786
2020-07-09	2,795	2,823	2,753	2,800	105,800	2,800
2020-07-08	2,805	2,866	2,784	2,789	106,900	2,789
2020-07-07	2,846	2,846	2,798	2,815	82,400	2,815
2020-07-06	2,850	2,862	2,802	2,852	89,100	2,852
2020-07-03	2,820	2,860	2,818	2,851	58,900	2,851
2020-07-02	2,784	2,851	2,784	2,820	75,900	2,820
2020-07-01	2,879	2,883	2,763	2,773	130,700	2,773
2020-06-30	2,832	2,907	2,816	2,884	213,700	2,884
2020-06-29	2,722	2,751	2,712	2,732	75,700	2,732
2020-06-26	2,708	2,738	2,674	2,738	58,900	2,738
2020-06-25	2,687	2,727	2,669	2,682	109,400	2,682
2020-06-24	2,735	2,740	2,688	2,702	62,800	2,702
2020-06-23	2,764	2,789	2,725	2,751	85,100	2,751
2020-06-22	2,747	2,780	2,738	2,763	56,900	2,763
2020-06-19	2,782	2,785	2,752	2,762	113,200	2,762
2020-06-18	2,743	2,800	2,734	2,769	111,800	2,769
2020-06-17	2,796	2,809	2,728	2,745	105,200	2,745
2020-06-16	2,738	2,822	2,711	2,789	233,300	2,789
2020-06-15	2,641	2,747	2,641	2,655	144,200	2,655
2020-06-12	2,611	2,644	2,569	2,637	102,000	2,637
2020-06-11	2,661	2,683	2,639	2,639	90,700	2,639
2020-06-10	2,679	2,679	2,648	2,668	67,100	2,668
2020-06-09	2,660	2,673	2,638	2,665	92,600	2,665
2020-06-08	2,680	2,680	2,604	2,631	102,100	2,631
2020-06-05	2,660	2,674	2,623	2,652	92,800	2,652
2020-06-04	2,633	2,655	2,615	2,647	79,800	2,647
2020-06-03	2,654	2,655	2,614	2,633	54,100	2,633
2020-06-02	2,634	2,651	2,592	2,640	67,500	2,640
2020-06-01	2,648	2,668	2,604	2,612	66,100	2,612
2020-05-29	2,548	2,664	2,548	2,639	179,400	2,639
2020-05-28	2,512	2,571	2,492	2,563	109,800	2,563
2020-05-27	2,470	2,513	2,453	2,512	84,700	2,512
2020-05-26	2,446	2,491	2,416	2,487	73,000	2,487
2020-05-25	2,442	2,442	2,410	2,420	32,000	2,420
2020-05-22	2,440	2,453	2,412	2,414	43,800	2,414
2020-05-21	2,456	2,473	2,444	2,455	36,600	2,455
2020-05-20	2,424	2,461	2,424	2,455	45,300	2,455
2020-05-19	2,400	2,420	2,389	2,420	54,500	2,420
2020-05-18	2,369	2,392	2,369	2,382	66,100	2,382
2020-05-15	2,360	2,391	2,352	2,389	68,600	2,389
2020-05-14	2,405	2,425	2,373	2,378	138,700	2,378
2020-05-13	2,400	2,448	2,400	2,436	66,300	2,436
2020-05-12	2,433	2,480	2,405	2,450	112,800	2,450
2020-05-11	2,454	2,480	2,391	2,417	152,200	2,417
2020-05-08	2,425	2,447	2,404	2,447	67,700	2,447
2020-05-07	2,404	2,442	2,387	2,432	95,000	2,432
2020-05-01	2,450	2,471	2,425	2,441	40,900	2,441
2020-04-30	2,518	2,532	2,453	2,453	103,900	2,453
2020-04-28	2,501	2,516	2,462	2,500	72,300	2,500
2020-04-27	2,501	2,520	2,470	2,500	148,700	2,500
2020-04-24	2,395	2,398	2,344	2,398	63,800	2,398
2020-04-23	2,384	2,412	2,376	2,401	56,100	2,401
2020-04-22	2,329	2,395	2,315	2,377	84,600	2,377
2020-04-21	2,340	2,371	2,335	2,353	25,300	2,353
2020-04-20	2,346	2,391	2,344	2,365	55,300	2,365
2020-04-17	2,423	2,448	2,368	2,372	53,300	2,372
2020-04-16	2,335	2,421	2,326	2,419	64,700	2,419
2020-04-15	2,376	2,390	2,333	2,343	81,300	2,343
2020-04-14	2,359	2,390	2,346	2,382	47,800	2,382
2020-04-13	2,362	2,382	2,322	2,357	58,800	2,357
2020-04-10	2,379	2,401	2,330	2,390	57,900	2,390
2020-04-09	2,384	2,400	2,316	2,380	84,500	2,380
2020-04-08	2,381	2,424	2,353	2,384	77,000	2,384
2020-04-07	2,388	2,398	2,326	2,396	49,300	2,396
2020-04-06	2,311	2,387	2,292	2,362	86,900	2,362
2020-04-03	2,283	2,309	2,228	2,261	114,400	2,261
2020-04-02	2,335	2,354	2,304	2,310	93,700	2,310
2020-04-01	2,377	2,416	2,347	2,365	117,700	2,365
2020-03-31	2,533	2,533	2,417	2,453	91,900	2,453
2020-03-30	2,465	2,528	2,361	2,523	136,900	2,523
2020-03-27	2,389	2,498	2,389	2,498	159,200	2,498
2020-03-26	2,280	2,407	2,261	2,385	112,600	2,385
2020-03-25	2,277	2,278	2,216	2,278	69,200	2,278
2020-03-24	2,205	2,220	2,175	2,199	156,800	2,199
2020-03-23	2,041	2,185	2,022	2,176	277,200	2,176
2020-03-19	2,055	2,178	2,015	2,041	254,900	2,041
2020-03-18	2,010	2,060	1,982	2,010	222,700	2,010
2020-03-17	1,801	2,017	1,800	2,009	232,300	2,009
2020-03-16	1,964	2,007	1,870	1,879	195,500	1,879
2020-03-13	1,942	1,982	1,822	1,934	173,800	1,934
2020-03-12	2,076	2,083	2,001	2,032	157,500	2,032
2020-03-11	2,100	2,133	2,086	2,103	125,900	2,103
2020-03-10	2,061	2,109	1,951	2,107	157,000	2,107
2020-03-09	2,167	2,180	2,060	2,070	106,100	2,070
2020-03-06	2,250	2,265	2,215	2,217	108,800	2,217
2020-03-05	2,313	2,317	2,277	2,285	59,500	2,285
2020-03-04	2,261	2,288	2,235	2,263	98,000	2,263
2020-03-03	2,386	2,398	2,287	2,300	167,800	2,300
2020-03-02	2,219	2,350	2,213	2,336	278,700	2,336
2020-02-28	2,280	2,288	2,201	2,222	176,100	2,222
2020-02-27	2,366	2,376	2,320	2,330	219,000	2,330
2020-02-26	2,330	2,381	2,322	2,380	173,200	2,380
2020-02-25	2,358	2,383	2,345	2,348	183,600	2,348
2020-02-21	2,462	2,485	2,455	2,456	99,200	2,456
2020-02-20	2,479	2,512	2,475	2,487	157,700	2,487
2020-02-19	2,457	2,465	2,425	2,461	121,400	2,461
2020-02-18	2,491	2,491	2,431	2,436	87,300	2,436
2020-02-17	2,541	2,552	2,491	2,493	85,200	2,493
2020-02-14	2,581	2,581	2,531	2,567	132,300	2,567
2020-02-13	2,642	2,649	2,591	2,597	115,100	2,597
2020-02-12	2,667	2,675	2,631	2,659	155,200	2,659
2020-02-10	2,634	2,665	2,623	2,659	113,000	2,659
2020-02-07	2,684	2,690	2,656	2,671	131,100	2,671
2020-02-06	2,605	2,671	2,605	2,660	221,600	2,660
2020-02-05	2,550	2,594	2,517	2,584	182,300	2,584
2020-02-04	2,412	2,538	2,379	2,534	229,200	2,534
2020-02-03	2,384	2,479	2,370	2,435	201,200	2,435
2020-01-31	2,415	2,446	2,407	2,434	105,400	2,434
2020-01-30	2,415	2,434	2,373	2,386	87,500	2,386
2020-01-29	2,436	2,438	2,414	2,427	100,400	2,427
2020-01-28	2,400	2,427	2,380	2,422	74,600	2,422
2020-01-27	2,409	2,432	2,406	2,426	78,600	2,426
2020-01-24	2,495	2,500	2,455	2,459	105,500	2,459
2020-01-23	2,497	2,511	2,465	2,495	56,400	2,495
2020-01-22	2,492	2,517	2,486	2,509	51,400	2,509
2020-01-21	2,547	2,550	2,491	2,502	135,500	2,502
2020-01-20	2,525	2,539	2,519	2,536	46,900	2,536
2020-01-17	2,552	2,555	2,516	2,532	76,300	2,532
2020-01-16	2,531	2,531	2,494	2,525	75,400	2,525
2020-01-15	2,577	2,579	2,521	2,541	107,400	2,541
2020-01-14	2,537	2,566	2,519	2,555	144,100	2,555
2020-01-10	2,510	2,521	2,492	2,513	80,600	2,513
2020-01-09	2,515	2,530	2,481	2,498	109,200	2,498
2020-01-08	2,495	2,495	2,457	2,490	111,000	2,490
2020-01-07	2,481	2,516	2,481	2,511	69,700	2,511
2020-01-06	2,500	2,500	2,400	2,461	118,700	2,461

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