2281 プリマハム(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 2,995 | 3,000 | 2,957 | 2,961 | 84,700 | 2,961 |
| 2021-07-29 | 2,988 | 3,015 | 2,948 | 2,952 | 134,500 | 2,952 |
| 2021-07-28 | 3,000 | 3,030 | 2,988 | 3,015 | 86,400 | 3,015 |
| 2021-07-27 | 3,020 | 3,055 | 3,010 | 3,030 | 73,100 | 3,030 |
| 2021-07-26 | 3,100 | 3,100 | 3,050 | 3,060 | 50,300 | 3,060 |
| 2021-07-21 | 3,045 | 3,070 | 3,030 | 3,060 | 81,200 | 3,060 |
| 2021-07-20 | 3,000 | 3,030 | 2,986 | 3,020 | 77,800 | 3,020 |
| 2021-07-19 | 3,030 | 3,050 | 3,020 | 3,020 | 65,900 | 3,020 |
| 2021-07-16 | 3,025 | 3,080 | 3,020 | 3,030 | 67,900 | 3,030 |
| 2021-07-15 | 3,105 | 3,125 | 3,040 | 3,045 | 71,000 | 3,045 |
| 2021-07-14 | 3,060 | 3,095 | 3,050 | 3,080 | 72,200 | 3,080 |
| 2021-07-13 | 3,010 | 3,055 | 3,005 | 3,050 | 62,200 | 3,050 |
| 2021-07-12 | 2,982 | 3,010 | 2,962 | 2,976 | 82,200 | 2,976 |
| 2021-07-09 | 2,919 | 2,958 | 2,901 | 2,951 | 120,500 | 2,951 |
| 2021-07-08 | 2,961 | 2,999 | 2,955 | 2,963 | 122,700 | 2,963 |
| 2021-07-07 | 2,935 | 2,961 | 2,917 | 2,961 | 128,400 | 2,961 |
| 2021-07-06 | 3,030 | 3,030 | 2,981 | 2,985 | 57,100 | 2,985 |
| 2021-07-05 | 3,050 | 3,055 | 3,000 | 3,000 | 57,100 | 3,000 |
| 2021-07-02 | 3,070 | 3,085 | 3,050 | 3,055 | 54,500 | 3,055 |
| 2021-07-01 | 3,035 | 3,070 | 3,015 | 3,055 | 148,700 | 3,055 |
| 2021-06-30 | 3,015 | 3,040 | 2,983 | 3,005 | 116,900 | 3,005 |
| 2021-06-29 | 2,970 | 2,991 | 2,962 | 2,991 | 125,000 | 2,991 |
| 2021-06-28 | 2,993 | 3,000 | 2,958 | 2,995 | 99,500 | 2,995 |
| 2021-06-25 | 2,952 | 2,997 | 2,950 | 2,993 | 82,200 | 2,993 |
| 2021-06-24 | 2,908 | 2,937 | 2,904 | 2,932 | 59,700 | 2,932 |
| 2021-06-23 | 2,930 | 2,933 | 2,901 | 2,908 | 36,300 | 2,908 |
| 2021-06-22 | 2,932 | 2,942 | 2,906 | 2,930 | 73,600 | 2,930 |
| 2021-06-21 | 2,930 | 2,930 | 2,876 | 2,877 | 96,100 | 2,877 |
| 2021-06-18 | 2,970 | 2,980 | 2,951 | 2,952 | 79,300 | 2,952 |
| 2021-06-17 | 2,986 | 2,992 | 2,966 | 2,970 | 85,200 | 2,970 |
| 2021-06-16 | 2,991 | 3,010 | 2,985 | 2,989 | 113,300 | 2,989 |
| 2021-06-15 | 2,985 | 3,045 | 2,984 | 3,025 | 94,800 | 3,025 |
| 2021-06-14 | 2,994 | 2,998 | 2,971 | 2,990 | 86,800 | 2,990 |
| 2021-06-11 | 2,974 | 2,992 | 2,963 | 2,989 | 81,000 | 2,989 |
| 2021-06-10 | 2,980 | 2,981 | 2,953 | 2,962 | 85,000 | 2,962 |
| 2021-06-09 | 2,998 | 3,010 | 2,980 | 2,984 | 48,900 | 2,984 |
| 2021-06-08 | 2,980 | 2,996 | 2,960 | 2,979 | 76,200 | 2,979 |
| 2021-06-07 | 3,000 | 3,000 | 2,969 | 2,978 | 84,100 | 2,978 |
| 2021-06-04 | 3,005 | 3,005 | 2,969 | 2,980 | 89,400 | 2,980 |
| 2021-06-03 | 2,970 | 3,010 | 2,970 | 2,991 | 74,700 | 2,991 |
| 2021-06-02 | 3,005 | 3,015 | 2,967 | 2,967 | 86,500 | 2,967 |
| 2021-06-01 | 3,035 | 3,035 | 2,995 | 3,020 | 48,300 | 3,020 |
| 2021-05-31 | 3,080 | 3,100 | 3,000 | 3,005 | 68,600 | 3,005 |
| 2021-05-28 | 3,060 | 3,090 | 3,060 | 3,080 | 55,600 | 3,080 |
| 2021-05-27 | 3,085 | 3,120 | 3,035 | 3,045 | 136,000 | 3,045 |
| 2021-05-26 | 3,105 | 3,125 | 3,095 | 3,100 | 55,800 | 3,100 |
| 2021-05-25 | 3,160 | 3,175 | 3,140 | 3,155 | 71,000 | 3,155 |
| 2021-05-24 | 3,190 | 3,225 | 3,180 | 3,200 | 69,900 | 3,200 |
| 2021-05-21 | 3,110 | 3,185 | 3,095 | 3,165 | 96,100 | 3,165 |
| 2021-05-20 | 3,150 | 3,165 | 3,130 | 3,130 | 93,200 | 3,130 |
| 2021-05-19 | 3,240 | 3,245 | 3,150 | 3,160 | 119,900 | 3,160 |
| 2021-05-18 | 3,225 | 3,240 | 3,165 | 3,235 | 93,700 | 3,235 |
| 2021-05-17 | 3,250 | 3,270 | 3,190 | 3,220 | 87,000 | 3,220 |
| 2021-05-14 | 3,230 | 3,255 | 3,215 | 3,235 | 75,300 | 3,235 |
| 2021-05-13 | 3,200 | 3,230 | 3,155 | 3,170 | 119,700 | 3,170 |
| 2021-05-12 | 3,275 | 3,285 | 3,220 | 3,240 | 105,500 | 3,240 |
| 2021-05-11 | 3,275 | 3,290 | 3,185 | 3,275 | 250,700 | 3,275 |
| 2021-05-10 | 3,590 | 3,590 | 3,295 | 3,345 | 269,500 | 3,345 |
| 2021-05-07 | 3,525 | 3,585 | 3,520 | 3,540 | 85,100 | 3,540 |
| 2021-05-06 | 3,500 | 3,525 | 3,480 | 3,485 | 81,100 | 3,485 |
| 2021-04-30 | 3,450 | 3,490 | 3,430 | 3,450 | 83,200 | 3,450 |
| 2021-04-28 | 3,435 | 3,435 | 3,390 | 3,395 | 74,400 | 3,395 |
| 2021-04-27 | 3,430 | 3,430 | 3,375 | 3,375 | 69,200 | 3,375 |
| 2021-04-26 | 3,500 | 3,500 | 3,430 | 3,435 | 65,800 | 3,435 |
| 2021-04-23 | 3,435 | 3,500 | 3,435 | 3,475 | 86,100 | 3,475 |
| 2021-04-22 | 3,480 | 3,480 | 3,395 | 3,435 | 96,400 | 3,435 |
| 2021-04-21 | 3,365 | 3,385 | 3,330 | 3,370 | 62,000 | 3,370 |
| 2021-04-20 | 3,410 | 3,435 | 3,370 | 3,380 | 69,700 | 3,380 |
| 2021-04-19 | 3,505 | 3,510 | 3,440 | 3,440 | 79,900 | 3,440 |
| 2021-04-16 | 3,570 | 3,580 | 3,530 | 3,540 | 36,400 | 3,540 |
| 2021-04-15 | 3,545 | 3,560 | 3,525 | 3,545 | 57,600 | 3,545 |
| 2021-04-14 | 3,560 | 3,590 | 3,530 | 3,545 | 69,400 | 3,545 |
| 2021-04-13 | 3,595 | 3,625 | 3,560 | 3,560 | 109,500 | 3,560 |
| 2021-04-12 | 3,565 | 3,575 | 3,530 | 3,565 | 63,900 | 3,565 |
| 2021-04-09 | 3,535 | 3,570 | 3,510 | 3,515 | 76,300 | 3,515 |
| 2021-04-08 | 3,520 | 3,520 | 3,480 | 3,495 | 56,500 | 3,495 |
| 2021-04-07 | 3,460 | 3,525 | 3,460 | 3,525 | 76,600 | 3,525 |
| 2021-04-06 | 3,470 | 3,500 | 3,440 | 3,440 | 61,900 | 3,440 |
| 2021-04-05 | 3,455 | 3,485 | 3,430 | 3,465 | 72,000 | 3,465 |
| 2021-04-02 | 3,455 | 3,465 | 3,425 | 3,440 | 72,200 | 3,440 |
| 2021-04-01 | 3,500 | 3,515 | 3,370 | 3,385 | 171,900 | 3,385 |
| 2021-03-31 | 3,620 | 3,620 | 3,485 | 3,490 | 113,100 | 3,490 |
| 2021-03-30 | 3,635 | 3,640 | 3,585 | 3,615 | 81,400 | 3,615 |
| 2021-03-29 | 3,615 | 3,650 | 3,595 | 3,650 | 167,200 | 3,650 |
| 2021-03-26 | 3,535 | 3,620 | 3,535 | 3,620 | 92,800 | 3,620 |
| 2021-03-25 | 3,575 | 3,580 | 3,530 | 3,535 | 111,500 | 3,535 |
| 2021-03-24 | 3,600 | 3,625 | 3,545 | 3,545 | 117,200 | 3,545 |
| 2021-03-23 | 3,595 | 3,640 | 3,580 | 3,610 | 76,000 | 3,610 |
| 2021-03-22 | 3,655 | 3,705 | 3,595 | 3,625 | 173,100 | 3,625 |
| 2021-03-19 | 3,625 | 3,665 | 3,615 | 3,625 | 127,100 | 3,625 |
| 2021-03-18 | 3,635 | 3,665 | 3,605 | 3,630 | 120,400 | 3,630 |
| 2021-03-17 | 3,600 | 3,600 | 3,555 | 3,595 | 61,100 | 3,595 |
| 2021-03-16 | 3,575 | 3,600 | 3,550 | 3,600 | 82,000 | 3,600 |
| 2021-03-15 | 3,540 | 3,575 | 3,515 | 3,570 | 79,200 | 3,570 |
| 2021-03-12 | 3,500 | 3,530 | 3,465 | 3,525 | 108,100 | 3,525 |
| 2021-03-11 | 3,440 | 3,495 | 3,420 | 3,490 | 99,700 | 3,490 |
| 2021-03-10 | 3,430 | 3,450 | 3,380 | 3,415 | 91,700 | 3,415 |
| 2021-03-09 | 3,360 | 3,410 | 3,350 | 3,375 | 102,700 | 3,375 |
| 2021-03-08 | 3,390 | 3,440 | 3,350 | 3,385 | 146,600 | 3,385 |
| 2021-03-05 | 3,295 | 3,340 | 3,285 | 3,340 | 93,700 | 3,340 |
| 2021-03-04 | 3,250 | 3,295 | 3,235 | 3,295 | 79,500 | 3,295 |
| 2021-03-03 | 3,250 | 3,275 | 3,235 | 3,275 | 102,000 | 3,275 |
| 2021-03-02 | 3,275 | 3,275 | 3,215 | 3,230 | 91,000 | 3,230 |
| 2021-03-01 | 3,180 | 3,220 | 3,175 | 3,220 | 96,600 | 3,220 |
| 2021-02-26 | 3,200 | 3,200 | 3,110 | 3,110 | 153,800 | 3,110 |
| 2021-02-25 | 3,290 | 3,300 | 3,230 | 3,235 | 102,200 | 3,235 |
| 2021-02-24 | 3,300 | 3,315 | 3,240 | 3,270 | 127,400 | 3,270 |
| 2021-02-22 | 3,330 | 3,370 | 3,320 | 3,340 | 75,100 | 3,340 |
| 2021-02-19 | 3,400 | 3,405 | 3,340 | 3,355 | 108,000 | 3,355 |
| 2021-02-18 | 3,515 | 3,515 | 3,420 | 3,430 | 77,100 | 3,430 |
| 2021-02-17 | 3,530 | 3,545 | 3,490 | 3,495 | 101,800 | 3,495 |
| 2021-02-16 | 3,485 | 3,535 | 3,485 | 3,530 | 145,300 | 3,530 |
| 2021-02-15 | 3,400 | 3,450 | 3,380 | 3,445 | 120,700 | 3,445 |
| 2021-02-12 | 3,365 | 3,375 | 3,325 | 3,335 | 84,200 | 3,335 |
| 2021-02-10 | 3,370 | 3,405 | 3,365 | 3,365 | 88,600 | 3,365 |
| 2021-02-09 | 3,330 | 3,375 | 3,310 | 3,370 | 106,500 | 3,370 |
| 2021-02-08 | 3,255 | 3,330 | 3,235 | 3,325 | 153,100 | 3,325 |
| 2021-02-05 | 3,295 | 3,295 | 3,215 | 3,215 | 110,100 | 3,215 |
| 2021-02-04 | 3,275 | 3,340 | 3,230 | 3,260 | 148,400 | 3,260 |
| 2021-02-03 | 3,275 | 3,380 | 3,255 | 3,280 | 218,300 | 3,280 |
| 2021-02-02 | 3,235 | 3,245 | 3,200 | 3,235 | 75,400 | 3,235 |
| 2021-02-01 | 3,270 | 3,305 | 3,215 | 3,230 | 112,300 | 3,230 |
| 2021-01-29 | 3,265 | 3,330 | 3,265 | 3,270 | 125,500 | 3,270 |
| 2021-01-28 | 3,200 | 3,290 | 3,200 | 3,265 | 303,300 | 3,265 |
| 2021-01-27 | 3,300 | 3,350 | 3,250 | 3,270 | 133,200 | 3,270 |
| 2021-01-26 | 3,210 | 3,280 | 3,185 | 3,255 | 167,800 | 3,255 |
| 2021-01-25 | 3,100 | 3,170 | 3,095 | 3,170 | 174,000 | 3,170 |
| 2021-01-22 | 3,195 | 3,195 | 3,140 | 3,145 | 130,600 | 3,145 |
| 2021-01-21 | 3,215 | 3,260 | 3,210 | 3,220 | 138,700 | 3,220 |
| 2021-01-20 | 3,265 | 3,265 | 3,205 | 3,205 | 102,000 | 3,205 |
| 2021-01-19 | 3,345 | 3,360 | 3,295 | 3,295 | 68,300 | 3,295 |
| 2021-01-18 | 3,350 | 3,370 | 3,310 | 3,320 | 77,700 | 3,320 |
| 2021-01-15 | 3,360 | 3,385 | 3,335 | 3,355 | 76,800 | 3,355 |
| 2021-01-14 | 3,365 | 3,405 | 3,360 | 3,380 | 91,000 | 3,380 |
| 2021-01-13 | 3,360 | 3,360 | 3,325 | 3,335 | 84,000 | 3,335 |
| 2021-01-12 | 3,345 | 3,410 | 3,330 | 3,365 | 155,600 | 3,365 |
| 2021-01-08 | 3,280 | 3,350 | 3,270 | 3,345 | 90,600 | 3,345 |
| 2021-01-07 | 3,295 | 3,325 | 3,285 | 3,295 | 81,100 | 3,295 |
| 2021-01-06 | 3,280 | 3,305 | 3,260 | 3,285 | 91,500 | 3,285 |
| 2021-01-05 | 3,305 | 3,320 | 3,245 | 3,265 | 87,300 | 3,265 |
| 2021-01-04 | 3,285 | 3,300 | 3,240 | 3,270 | 87,800 | 3,270 |
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
