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
2022-12-082,0602,0762,0582,073100,2002,073
2022-12-072,0482,0742,0412,06467,1002,064
2022-12-062,0572,0632,0482,05987,6002,059
2022-12-052,0442,0512,0342,04755,3002,047
2022-12-022,0302,0572,0122,04496,9002,044
2022-12-012,0412,0512,0332,03973,9002,039
2022-11-302,0382,0582,0352,04193,6002,041
2022-11-292,0732,0742,0502,05181,5002,051
2022-11-282,1252,1252,0802,084104,4002,084
2022-11-252,1162,1352,1142,12587,1002,125
2022-11-242,1002,1182,1002,116129,2002,116
2022-11-222,0652,0942,0642,09399,6002,093
2022-11-212,0502,0672,0482,05873,9002,058
2022-11-182,0202,0442,0202,042103,1002,042
2022-11-171,9782,0171,9782,01794,2002,017
2022-11-161,9691,9841,9631,98461,0001,984
2022-11-151,9871,9901,9681,97261,9001,972
2022-11-141,9511,9961,9501,98783,2001,987
2022-11-111,9961,9961,9661,97282,8001,972
2022-11-101,9581,9731,9461,96772,5001,967
2022-11-091,9531,9581,9441,95853,4001,958
2022-11-081,9401,9471,9311,94174,4001,941
2022-11-071,9151,9341,9121,932119,1001,932
2022-11-041,9401,9401,9031,914186,4001,914
2022-11-021,9311,9521,9261,944186,5001,944
2022-11-011,9911,9911,9321,941237,4001,941
2022-10-311,9861,9901,9611,967152,2001,967
2022-10-281,9952,0041,9731,982335,0001,982
2022-10-272,0292,0342,0052,00673,9002,006
2022-10-262,0102,0352,0102,02796,2002,027
2022-10-252,0012,0041,9911,997102,9001,997
2022-10-242,0102,0101,9821,983210,7001,983
2022-10-212,0342,0372,0222,02572,9002,025
2022-10-202,0442,0552,0352,04089,8002,040
2022-10-192,0382,0512,0312,04548,7002,045
2022-10-182,0322,0452,0282,03848,1002,038
2022-10-172,0442,0482,0312,03254,6002,032
2022-10-142,0492,0572,0292,04895,6002,048
2022-10-132,0232,0241,9892,016145,0002,016
2022-10-122,0382,0522,0212,028156,1002,028
2022-10-112,0462,0562,0372,042116,9002,042
2022-10-072,0662,0792,0562,07392,0002,073
2022-10-062,1082,1152,0892,09076,4002,090
2022-10-052,1032,1052,0862,09396,3002,093
2022-10-042,0642,0982,0602,09696,1002,096
2022-10-032,0842,0842,0372,046150,9002,046
2022-09-302,0972,1132,0852,090131,6002,090
2022-09-292,0842,1032,0702,095205,8002,095
2022-09-282,1002,1152,0832,106522,0002,106
2022-09-272,0992,1242,0962,114253,7002,114
2022-09-262,0742,0962,0742,095258,2002,095
2022-09-222,0932,0952,0782,090196,0002,090
2022-09-212,0982,1182,0912,106204,5002,106
2022-09-202,1132,1162,0852,111202,2002,111
2022-09-162,0662,0952,0662,092260,3002,092
2022-09-152,0782,0782,0692,07686,0002,076
2022-09-142,0702,0812,0612,072139,5002,072
2022-09-132,0802,0962,0772,09676,0002,096
2022-09-122,0902,0932,0742,075117,7002,075
2022-09-092,0722,0892,0662,083191,2002,083
2022-09-082,0902,0952,0712,081141,9002,081
2022-09-072,1052,1122,0632,065167,0002,065
2022-09-062,1302,1302,1052,10991,4002,109
2022-09-052,1152,1302,1002,116108,9002,116
2022-09-022,1492,1492,1102,129243,4002,129
2022-09-012,1692,1782,1622,16466,8002,164
2022-08-312,1802,1922,1712,17565,3002,175
2022-08-302,1992,1992,1832,19546,7002,195
2022-08-292,1602,1932,1602,18569,4002,185
2022-08-262,2082,2112,1862,19293,3002,192
2022-08-252,2072,2132,2012,20527,0002,205
2022-08-242,2102,2132,2012,20237,7002,202
2022-08-232,2202,2202,1982,21584,1002,215
2022-08-222,2142,2342,2062,22644,0002,226
2022-08-192,2352,2352,2152,21662,9002,216
2022-08-182,2492,2492,2222,22570,4002,225
2022-08-172,2452,2602,2372,25054,7002,250
2022-08-162,2552,2552,2232,23451,5002,234
2022-08-152,2352,2462,2302,24531,2002,245
2022-08-122,2292,2562,2292,23968,6002,239
2022-08-102,2202,2322,2092,22942,7002,229
2022-08-092,2492,2532,2122,21765,8002,217
2022-08-082,2382,2492,2332,24151,9002,241
2022-08-052,2192,2452,2192,24542,4002,245
2022-08-042,2412,2412,2122,23476,3002,234
2022-08-032,2622,2622,2302,23162,2002,231
2022-08-022,2832,2832,2332,253141,4002,253
2022-08-012,2802,3092,2732,297133,6002,297
2022-07-292,2892,2892,2642,26452,9002,264
2022-07-282,2872,2902,2712,28570,9002,285
2022-07-272,2872,2952,2752,28358,4002,283
2022-07-262,3072,3072,2812,28771,8002,287
2022-07-252,3142,3202,2932,31067,2002,310
2022-07-222,2862,3062,2832,29976,5002,299
2022-07-212,2642,2892,2592,28556,6002,285
2022-07-202,2652,2792,2572,27287,9002,272
2022-07-192,2812,2812,2322,25177,3002,251
2022-07-152,3042,3222,2712,27659,2002,276
2022-07-142,2962,3052,2882,29959,7002,299
2022-07-132,3062,3152,3002,30438,0002,304
2022-07-122,3242,3292,2902,30670,3002,306
2022-07-112,3162,3502,3062,333111,3002,333
2022-07-082,3162,3202,2822,292118,7002,292
2022-07-072,3202,3282,3102,31685,6002,316
2022-07-062,2922,3042,2772,30390,6002,303
2022-07-052,3092,3192,2962,304114,4002,304
2022-07-042,2842,3102,2702,29872,7002,298
2022-07-012,2982,3152,2492,262110,6002,262
2022-06-302,2782,2942,2642,277109,6002,277
2022-06-292,2602,2782,2242,267217,7002,267
2022-06-282,2052,2362,1952,22982,3002,229
2022-06-272,2342,2402,1942,19692,3002,196
2022-06-242,2082,2102,1752,19363,8002,193
2022-06-232,1622,2022,1622,19969,8002,199
2022-06-222,1402,1582,1262,15594,5002,155
2022-06-212,1202,1342,1082,12493,0002,124
2022-06-202,1502,1552,1202,12339,0002,123
2022-06-172,0972,1472,0892,138118,5002,138
2022-06-162,1052,1312,1052,12358,7002,123
2022-06-152,1192,1292,1002,10076,2002,100
2022-06-142,1052,1342,1052,12189,5002,121
2022-06-132,1082,1202,0982,118100,0002,118
2022-06-102,1082,1312,1032,115150,1002,115
2022-06-092,1502,1562,1142,121191,2002,121
2022-06-082,1532,1712,1512,162106,0002,162
2022-06-072,1652,1762,1552,16552,9002,165
2022-06-062,1472,1612,1362,16150,9002,161
2022-06-032,1362,1532,1322,15368,9002,153
2022-06-022,1622,1622,1262,13643,8002,136
2022-06-012,1112,1672,1112,16585,6002,165
2022-05-312,1292,1292,0912,109195,6002,109
2022-05-302,1252,1462,1122,133144,3002,133
2022-05-272,1282,1282,0962,09968,2002,099
2022-05-262,1032,1282,1012,11269,7002,112
2022-05-252,1272,1282,0962,10362,8002,103
2022-05-242,1202,1242,1102,11056,4002,110
2022-05-232,1322,1502,1152,12461,8002,124
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