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