2281 プリマハム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,210	2,211	2,194	2,201	55,800	2,201
2023-03-30	2,216	2,216	2,185	2,206	74,300	2,206
2023-03-29	2,230	2,255	2,221	2,255	131,300	2,255
2023-03-28	2,240	2,240	2,205	2,208	65,600	2,208
2023-03-27	2,245	2,251	2,226	2,228	73,800	2,228
2023-03-24	2,193	2,227	2,193	2,225	67,900	2,225
2023-03-23	2,182	2,203	2,178	2,198	67,700	2,198
2023-03-22	2,199	2,199	2,171	2,180	105,700	2,180
2023-03-20	2,190	2,203	2,171	2,177	96,000	2,177
2023-03-17	2,210	2,211	2,193	2,201	51,600	2,201
2023-03-16	2,181	2,203	2,176	2,201	98,900	2,201
2023-03-15	2,200	2,213	2,198	2,213	41,600	2,213
2023-03-14	2,189	2,207	2,174	2,187	124,900	2,187
2023-03-13	2,215	2,227	2,175	2,208	104,000	2,208
2023-03-10	2,233	2,258	2,214	2,232	119,700	2,232
2023-03-09	2,213	2,239	2,211	2,238	110,300	2,238
2023-03-08	2,190	2,210	2,187	2,206	52,000	2,206
2023-03-07	2,213	2,216	2,196	2,200	79,900	2,200
2023-03-06	2,210	2,218	2,200	2,213	74,700	2,213
2023-03-03	2,178	2,203	2,176	2,195	73,600	2,195
2023-03-02	2,150	2,173	2,146	2,170	57,300	2,170
2023-03-01	2,135	2,156	2,130	2,148	80,100	2,148
2023-02-28	2,175	2,179	2,137	2,141	103,800	2,141
2023-02-27	2,141	2,168	2,141	2,167	59,600	2,167
2023-02-24	2,130	2,149	2,130	2,142	79,500	2,142
2023-02-22	2,139	2,144	2,129	2,134	89,100	2,134
2023-02-21	2,161	2,165	2,150	2,150	35,900	2,150
2023-02-20	2,159	2,166	2,156	2,161	34,600	2,161
2023-02-17	2,147	2,157	2,143	2,146	46,500	2,146
2023-02-16	2,164	2,174	2,150	2,154	58,600	2,154
2023-02-15	2,195	2,195	2,156	2,157	75,000	2,157
2023-02-14	2,194	2,199	2,174	2,195	39,100	2,195
2023-02-13	2,160	2,190	2,158	2,184	54,600	2,184
2023-02-10	2,157	2,173	2,157	2,168	32,500	2,168
2023-02-09	2,162	2,182	2,162	2,172	51,000	2,172
2023-02-08	2,199	2,204	2,164	2,164	59,900	2,164
2023-02-07	2,176	2,220	2,162	2,216	208,300	2,216
2023-02-06	2,140	2,207	2,111	2,173	189,300	2,173
2023-02-03	2,146	2,146	2,113	2,128	106,400	2,128
2023-02-02	2,159	2,165	2,142	2,146	55,700	2,146
2023-02-01	2,195	2,195	2,152	2,157	110,000	2,157
2023-01-31	2,185	2,218	2,176	2,202	139,800	2,202
2023-01-30	2,142	2,184	2,129	2,173	103,300	2,173
2023-01-27	2,135	2,157	2,132	2,152	86,000	2,152
2023-01-26	2,160	2,164	2,130	2,134	65,200	2,134
2023-01-25	2,128	2,154	2,128	2,148	102,000	2,148
2023-01-24	2,125	2,128	2,114	2,125	111,600	2,125
2023-01-23	2,130	2,132	2,117	2,124	76,900	2,124
2023-01-20	2,120	2,129	2,118	2,122	59,000	2,122
2023-01-19	2,110	2,126	2,106	2,118	50,000	2,118
2023-01-18	2,114	2,122	2,106	2,110	63,200	2,110
2023-01-17	2,134	2,134	2,101	2,114	91,500	2,114
2023-01-16	2,087	2,134	2,087	2,121	69,300	2,121
2023-01-13	2,083	2,116	2,081	2,097	67,400	2,097
2023-01-12	2,076	2,101	2,069	2,101	80,300	2,101
2023-01-11	2,087	2,097	2,074	2,083	62,900	2,083
2023-01-10	2,146	2,159	2,085	2,085	88,800	2,085
2023-01-06	2,146	2,158	2,134	2,137	83,800	2,137
2023-01-05	2,154	2,154	2,132	2,146	64,700	2,146
2023-01-04	2,186	2,188	2,154	2,154	72,100	2,154

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