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
2020-12-032,9472,9822,9462,951170,8002,951
2020-12-022,9853,0352,9332,951246,2002,951
2020-12-012,9182,9722,9082,943195,3002,943
2020-11-302,9872,9872,8872,887312,6002,887
2020-11-272,9893,0202,9422,942255,0002,942
2020-11-262,9942,9942,9582,967128,8002,967
2020-11-253,0053,0602,9692,984242,3002,984
2020-11-242,9612,9992,9472,967132,4002,967
2020-11-202,8502,9062,8422,898128,2002,898
2020-11-192,8502,8682,8292,855139,1002,855
2020-11-182,8712,8842,8442,866164,9002,866
2020-11-172,9412,9422,8872,887107,5002,887
2020-11-162,9302,9802,9192,965121,2002,965
2020-11-132,9652,9932,9132,92792,8002,927
2020-11-122,9762,9982,9582,97988,1002,979
2020-11-113,0503,0502,9702,985169,0002,985
2020-11-103,0953,0953,0003,015142,2003,015
2020-11-093,0503,0903,0053,075147,1003,075
2020-11-063,0353,0402,9843,020127,7003,020
2020-11-053,0353,0553,0003,050156,0003,050
2020-11-043,0203,0352,9603,020130,9003,020
2020-11-022,9183,0402,9023,040219,9003,040
2020-10-303,0603,0602,9652,968209,9002,968
2020-10-293,0903,1203,0753,09574,2003,095
2020-10-283,0703,1053,0503,10071,7003,100
2020-10-273,0803,1153,0203,105103,9003,105
2020-10-263,1203,1253,0453,08084,4003,080
2020-10-233,0753,1303,0703,080113,7003,080
2020-10-223,1103,1153,0253,065116,5003,065
2020-10-213,1303,1653,1103,14069,1003,140
2020-10-203,1603,2353,1203,120155,9003,120
2020-10-193,1303,1553,1153,135127,2003,135
2020-10-163,1903,2053,0753,110195,9003,110
2020-10-153,1003,1053,0403,05062,3003,050
2020-10-143,1053,1553,1053,12552,0003,125
2020-10-133,1053,1103,0503,08586,3003,085
2020-10-123,1703,1703,0803,10559,9003,105
2020-10-093,1203,1753,0953,16078,8003,160
2020-10-083,1053,1753,0953,145117,8003,145
2020-10-073,1153,1453,0953,10571,3003,105
2020-10-063,2353,2403,1303,130102,2003,130
2020-10-053,2253,3203,2253,23587,8003,235
2020-10-023,2553,3203,1953,220144,9003,220
2020-09-303,2703,2853,2353,23588,2003,235
2020-09-293,2703,2953,2053,260174,1003,260
2020-09-283,2953,3703,2853,325545,7003,325
2020-09-253,2003,2803,2003,265227,0003,265
2020-09-243,1403,2453,1403,205177,6003,205
2020-09-233,0603,1803,0603,145231,4003,145
2020-09-183,0053,1152,9993,050214,2003,050
2020-09-172,9503,0052,9462,99296,2002,992
2020-09-162,9412,9672,9382,966113,2002,966
2020-09-152,9672,9672,9152,93588,4002,935
2020-09-142,9922,9922,9552,97789,6002,977
2020-09-113,0003,0152,9762,98693,6002,986
2020-09-102,9692,9962,9552,98366,6002,983
2020-09-092,9502,9752,9312,96279,1002,962
2020-09-082,9503,0102,9342,99289,6002,992
2020-09-073,0403,0602,9672,972102,9002,972
2020-09-043,0603,0903,0553,05552,8003,055
2020-09-033,1353,1503,1003,10560,9003,105
2020-09-023,0553,1303,0553,13042,2003,130
2020-09-013,0903,1003,0353,05051,5003,050
2020-08-313,1053,1553,1003,10062,7003,100
2020-08-283,1103,1603,0703,10574,9003,105
2020-08-273,0853,1603,0853,12563,0003,125
2020-08-263,1003,1353,0903,12539,6003,125
2020-08-253,1603,1803,1253,13094,0003,130
2020-08-243,0653,1603,0603,130115,6003,130
2020-08-213,0303,0803,0203,07070,9003,070
2020-08-203,0103,0252,9943,01549,8003,015
2020-08-193,0303,0352,9853,01572,7003,015
2020-08-183,0253,0553,0003,05566,5003,055
2020-08-173,0453,0653,0103,02044,0003,020
2020-08-143,0053,0652,9983,05089,1003,050
2020-08-133,0153,0202,9963,00097,5003,000
2020-08-122,9003,0102,9002,990195,1002,990
2020-08-112,8702,8972,8402,884101,0002,884
2020-08-072,8932,8932,8332,853131,3002,853
2020-08-062,8442,9172,8352,894137,8002,894
2020-08-052,8982,8982,8472,862122,2002,862
2020-08-042,8512,9062,8512,877155,7002,877
2020-08-032,8812,9172,8062,831138,6002,831
2020-07-312,7922,9002,7342,802287,1002,802
2020-07-302,7902,8042,7672,80481,0002,804
2020-07-292,7832,8102,7532,769131,2002,769
2020-07-282,7552,8092,7492,801129,8002,801
2020-07-272,7122,7562,6772,752130,5002,752
2020-07-222,7602,7772,7352,74989,6002,749
2020-07-212,8052,8062,7532,77594,7002,775
2020-07-202,8002,8132,7612,80775,2002,807
2020-07-172,7662,8042,7622,80164,9002,801
2020-07-162,8002,8182,7462,766143,5002,766
2020-07-152,8422,8702,8182,85293,6002,852
2020-07-142,8192,8442,7922,80568,8002,805
2020-07-132,8282,8512,8052,84266,4002,842
2020-07-102,7832,8442,7832,78680,7002,786
2020-07-092,7952,8232,7532,800105,8002,800
2020-07-082,8052,8662,7842,789106,9002,789
2020-07-072,8462,8462,7982,81582,4002,815
2020-07-062,8502,8622,8022,85289,1002,852
2020-07-032,8202,8602,8182,85158,9002,851
2020-07-022,7842,8512,7842,82075,9002,820
2020-07-012,8792,8832,7632,773130,7002,773
2020-06-302,8322,9072,8162,884213,7002,884
2020-06-292,7222,7512,7122,73275,7002,732
2020-06-262,7082,7382,6742,73858,9002,738
2020-06-252,6872,7272,6692,682109,4002,682
2020-06-242,7352,7402,6882,70262,8002,702
2020-06-232,7642,7892,7252,75185,1002,751
2020-06-222,7472,7802,7382,76356,9002,763
2020-06-192,7822,7852,7522,762113,2002,762
2020-06-182,7432,8002,7342,769111,8002,769
2020-06-172,7962,8092,7282,745105,2002,745
2020-06-162,7382,8222,7112,789233,3002,789
2020-06-152,6412,7472,6412,655144,2002,655
2020-06-122,6112,6442,5692,637102,0002,637
2020-06-112,6612,6832,6392,63990,7002,639
2020-06-102,6792,6792,6482,66867,1002,668
2020-06-092,6602,6732,6382,66592,6002,665
2020-06-082,6802,6802,6042,631102,1002,631
2020-06-052,6602,6742,6232,65292,8002,652
2020-06-042,6332,6552,6152,64779,8002,647
2020-06-032,6542,6552,6142,63354,1002,633
2020-06-022,6342,6512,5922,64067,5002,640
2020-06-012,6482,6682,6042,61266,1002,612
2020-05-292,5482,6642,5482,639179,4002,639
2020-05-282,5122,5712,4922,563109,8002,563
2020-05-272,4702,5132,4532,51284,7002,512
2020-05-262,4462,4912,4162,48773,0002,487
2020-05-252,4422,4422,4102,42032,0002,420
2020-05-222,4402,4532,4122,41443,8002,414
2020-05-212,4562,4732,4442,45536,6002,455
2020-05-202,4242,4612,4242,45545,3002,455
2020-05-192,4002,4202,3892,42054,5002,420
2020-05-182,3692,3922,3692,38266,1002,382
2020-05-152,3602,3912,3522,38968,6002,389
2020-05-142,4052,4252,3732,378138,7002,378
2020-05-132,4002,4482,4002,43666,3002,436
2020-05-122,4332,4802,4052,450112,8002,450
2020-05-112,4542,4802,3912,417152,2002,417
2020-05-082,4252,4472,4042,44767,7002,447
2020-05-072,4042,4422,3872,43295,0002,432
2020-05-012,4502,4712,4252,44140,9002,441
2020-04-302,5182,5322,4532,453103,9002,453
2020-04-282,5012,5162,4622,50072,3002,500
2020-04-272,5012,5202,4702,500148,7002,500
2020-04-242,3952,3982,3442,39863,8002,398
2020-04-232,3842,4122,3762,40156,1002,401
2020-04-222,3292,3952,3152,37784,6002,377
2020-04-212,3402,3712,3352,35325,3002,353
2020-04-202,3462,3912,3442,36555,3002,365
2020-04-172,4232,4482,3682,37253,3002,372
2020-04-162,3352,4212,3262,41964,7002,419
2020-04-152,3762,3902,3332,34381,3002,343
2020-04-142,3592,3902,3462,38247,8002,382
2020-04-132,3622,3822,3222,35758,8002,357
2020-04-102,3792,4012,3302,39057,9002,390
2020-04-092,3842,4002,3162,38084,5002,380
2020-04-082,3812,4242,3532,38477,0002,384
2020-04-072,3882,3982,3262,39649,3002,396
2020-04-062,3112,3872,2922,36286,9002,362
2020-04-032,2832,3092,2282,261114,4002,261
2020-04-022,3352,3542,3042,31093,7002,310
2020-04-012,3772,4162,3472,365117,7002,365
2020-03-312,5332,5332,4172,45391,9002,453
2020-03-302,4652,5282,3612,523136,9002,523
2020-03-272,3892,4982,3892,498159,2002,498
2020-03-262,2802,4072,2612,385112,6002,385
2020-03-252,2772,2782,2162,27869,2002,278
2020-03-242,2052,2202,1752,199156,8002,199
2020-03-232,0412,1852,0222,176277,2002,176
2020-03-192,0552,1782,0152,041254,9002,041
2020-03-182,0102,0601,9822,010222,7002,010
2020-03-171,8012,0171,8002,009232,3002,009
2020-03-161,9642,0071,8701,879195,5001,879
2020-03-131,9421,9821,8221,934173,8001,934
2020-03-122,0762,0832,0012,032157,5002,032
2020-03-112,1002,1332,0862,103125,9002,103
2020-03-102,0612,1091,9512,107157,0002,107
2020-03-092,1672,1802,0602,070106,1002,070
2020-03-062,2502,2652,2152,217108,8002,217
2020-03-052,3132,3172,2772,28559,5002,285
2020-03-042,2612,2882,2352,26398,0002,263
2020-03-032,3862,3982,2872,300167,8002,300
2020-03-022,2192,3502,2132,336278,7002,336
2020-02-282,2802,2882,2012,222176,1002,222
2020-02-272,3662,3762,3202,330219,0002,330
2020-02-262,3302,3812,3222,380173,2002,380
2020-02-252,3582,3832,3452,348183,6002,348
2020-02-212,4622,4852,4552,45699,2002,456
2020-02-202,4792,5122,4752,487157,7002,487
2020-02-192,4572,4652,4252,461121,4002,461
2020-02-182,4912,4912,4312,43687,3002,436
2020-02-172,5412,5522,4912,49385,2002,493
2020-02-142,5812,5812,5312,567132,3002,567
2020-02-132,6422,6492,5912,597115,1002,597
2020-02-122,6672,6752,6312,659155,2002,659
2020-02-102,6342,6652,6232,659113,0002,659
2020-02-072,6842,6902,6562,671131,1002,671
2020-02-062,6052,6712,6052,660221,6002,660
2020-02-052,5502,5942,5172,584182,3002,584
2020-02-042,4122,5382,3792,534229,2002,534
2020-02-032,3842,4792,3702,435201,2002,435
2020-01-312,4152,4462,4072,434105,4002,434
2020-01-302,4152,4342,3732,38687,5002,386
2020-01-292,4362,4382,4142,427100,4002,427
2020-01-282,4002,4272,3802,42274,6002,422
2020-01-272,4092,4322,4062,42678,6002,426
2020-01-242,4952,5002,4552,459105,5002,459
2020-01-232,4972,5112,4652,49556,4002,495
2020-01-222,4922,5172,4862,50951,4002,509
2020-01-212,5472,5502,4912,502135,5002,502
2020-01-202,5252,5392,5192,53646,9002,536
2020-01-172,5522,5552,5162,53276,3002,532
2020-01-162,5312,5312,4942,52575,4002,525
2020-01-152,5772,5792,5212,541107,4002,541
2020-01-142,5372,5662,5192,555144,1002,555
2020-01-102,5102,5212,4922,51380,6002,513
2020-01-092,5152,5302,4812,498109,2002,498
2020-01-082,4952,4952,4572,490111,0002,490
2020-01-072,4812,5162,4812,51169,7002,511
2020-01-062,5002,5002,4002,461118,7002,461

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