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
2021-12-032,4422,4692,4352,46063,4002,460
2021-12-022,3632,4462,3602,430154,1002,430
2021-12-012,3722,3992,3632,38275,6002,382
2021-11-302,4322,4732,3672,371224,2002,371
2021-11-292,4902,4902,4192,426132,1002,426
2021-11-262,5562,5612,5222,52966,9002,529
2021-11-252,5542,5722,5542,56537,8002,565
2021-11-242,5522,5802,5512,55268,0002,552
2021-11-222,5772,5772,5562,55649,0002,556
2021-11-192,5602,5942,5512,59487,5002,594
2021-11-182,5532,5782,5522,560113,4002,560
2021-11-172,5652,5802,5532,55359,7002,553
2021-11-162,5742,5902,5652,56588,8002,565
2021-11-152,5842,5992,5722,58068,0002,580
2021-11-122,5312,5712,5312,57161,3002,571
2021-11-112,5242,5412,4852,521108,8002,521
2021-11-102,5542,5682,5262,53077,8002,530
2021-11-092,5752,5962,5542,55478,9002,554
2021-11-082,6142,6222,5722,572108,4002,572
2021-11-052,5802,6062,5732,606121,2002,606
2021-11-042,6502,6592,5822,592177,9002,592
2021-11-022,6182,6212,5742,601189,7002,601
2021-11-012,7202,7252,6402,643179,9002,643
2021-10-292,6742,6842,6472,672115,9002,672
2021-10-282,6822,7092,6632,696433,9002,696
2021-10-272,7132,7372,6862,70194,0002,701
2021-10-262,7022,7372,6932,71788,7002,717
2021-10-252,7102,7162,6822,68374,1002,683
2021-10-222,7012,7342,6952,71077,1002,710
2021-10-212,7392,7432,7122,71560,9002,715
2021-10-202,7622,7752,7392,74771,0002,747
2021-10-192,7162,7582,7122,75190,2002,751
2021-10-182,7562,7562,7042,722131,3002,722
2021-10-152,7502,7912,7382,78768,0002,787
2021-10-142,7402,7552,7312,73558,3002,735
2021-10-132,7462,7602,7302,74079,5002,740
2021-10-122,7692,7842,7422,74285,2002,742
2021-10-112,7702,7842,7512,78482,8002,784
2021-10-082,7642,8092,7512,778122,9002,778
2021-10-072,8152,8162,7612,76688,4002,766
2021-10-062,7122,7962,7002,785162,5002,785
2021-10-052,7222,7292,6822,698196,5002,698
2021-10-042,7812,7832,7412,74991,8002,749
2021-10-012,8252,8312,7542,761171,4002,761
2021-09-302,8632,8712,8332,83894,0002,838
2021-09-292,8592,8792,8402,853256,7002,853
2021-09-282,9212,9332,8982,914461,6002,914
2021-09-272,9492,9762,9202,924305,5002,924
2021-09-242,9642,9672,9432,955309,8002,955
2021-09-223,0203,0202,9482,948191,2002,948
2021-09-213,0603,0653,0353,040115,6003,040
2021-09-173,0853,1003,0703,090117,0003,090
2021-09-163,0703,0903,0603,08075,0003,080
2021-09-153,0953,1003,0653,08069,0003,080
2021-09-143,1353,1353,1003,12070,9003,120
2021-09-133,1053,1253,0953,12567,7003,125
2021-09-103,1203,1403,0953,115147,8003,115
2021-09-093,1253,1803,1053,150145,9003,150
2021-09-083,0803,1103,0703,110121,6003,110
2021-09-073,0803,0953,0603,08089,8003,080
2021-09-063,0303,0653,0303,04562,1003,045
2021-09-033,0103,0352,9883,025100,1003,025
2021-09-022,9843,0102,9743,01088,3003,010
2021-09-013,0003,0102,9853,00587,9003,005
2021-08-312,9633,0052,9312,985149,9002,985
2021-08-302,9382,9832,9102,972314,5002,972
2021-08-272,9502,9712,9202,931161,5002,931
2021-08-262,9652,9772,9492,962115,8002,962
2021-08-252,9792,9832,9552,96361,3002,963
2021-08-242,9722,9882,9492,960103,8002,960
2021-08-232,9682,9832,9452,95864,6002,958
2021-08-202,8992,9342,8992,92075,9002,920
2021-08-192,9162,9302,8932,89364,9002,893
2021-08-182,9162,9552,9162,93651,7002,936
2021-08-172,9202,9312,8972,89763,1002,897
2021-08-162,9702,9862,9102,93359,2002,933
2021-08-132,9232,9572,9072,95490,5002,954
2021-08-122,9402,9602,9302,94973,5002,949
2021-08-112,9572,9612,9002,912114,1002,912
2021-08-102,9622,9692,9192,919115,6002,919
2021-08-062,9672,9672,9242,94894,7002,948
2021-08-052,9602,9802,9352,96499,1002,964
2021-08-042,9853,0202,9642,967118,0002,967
2021-08-032,9603,0252,9602,999143,5002,999
2021-08-023,0253,0753,0203,055118,6003,055
2021-07-302,9953,0002,9572,96184,7002,961
2021-07-292,9883,0152,9482,952134,5002,952
2021-07-283,0003,0302,9883,01586,4003,015
2021-07-273,0203,0553,0103,03073,1003,030
2021-07-263,1003,1003,0503,06050,3003,060
2021-07-213,0453,0703,0303,06081,2003,060
2021-07-203,0003,0302,9863,02077,8003,020
2021-07-193,0303,0503,0203,02065,9003,020
2021-07-163,0253,0803,0203,03067,9003,030
2021-07-153,1053,1253,0403,04571,0003,045
2021-07-143,0603,0953,0503,08072,2003,080
2021-07-133,0103,0553,0053,05062,2003,050
2021-07-122,9823,0102,9622,97682,2002,976
2021-07-092,9192,9582,9012,951120,5002,951
2021-07-082,9612,9992,9552,963122,7002,963
2021-07-072,9352,9612,9172,961128,4002,961
2021-07-063,0303,0302,9812,98557,1002,985
2021-07-053,0503,0553,0003,00057,1003,000
2021-07-023,0703,0853,0503,05554,5003,055
2021-07-013,0353,0703,0153,055148,7003,055
2021-06-303,0153,0402,9833,005116,9003,005
2021-06-292,9702,9912,9622,991125,0002,991
2021-06-282,9933,0002,9582,99599,5002,995
2021-06-252,9522,9972,9502,99382,2002,993
2021-06-242,9082,9372,9042,93259,7002,932
2021-06-232,9302,9332,9012,90836,3002,908
2021-06-222,9322,9422,9062,93073,6002,930
2021-06-212,9302,9302,8762,87796,1002,877
2021-06-182,9702,9802,9512,95279,3002,952
2021-06-172,9862,9922,9662,97085,2002,970
2021-06-162,9913,0102,9852,989113,3002,989
2021-06-152,9853,0452,9843,02594,8003,025
2021-06-142,9942,9982,9712,99086,8002,990
2021-06-112,9742,9922,9632,98981,0002,989
2021-06-102,9802,9812,9532,96285,0002,962
2021-06-092,9983,0102,9802,98448,9002,984
2021-06-082,9802,9962,9602,97976,2002,979
2021-06-073,0003,0002,9692,97884,1002,978
2021-06-043,0053,0052,9692,98089,4002,980
2021-06-032,9703,0102,9702,99174,7002,991
2021-06-023,0053,0152,9672,96786,5002,967
2021-06-013,0353,0352,9953,02048,3003,020
2021-05-313,0803,1003,0003,00568,6003,005
2021-05-283,0603,0903,0603,08055,6003,080
2021-05-273,0853,1203,0353,045136,0003,045
2021-05-263,1053,1253,0953,10055,8003,100
2021-05-253,1603,1753,1403,15571,0003,155
2021-05-243,1903,2253,1803,20069,9003,200
2021-05-213,1103,1853,0953,16596,1003,165
2021-05-203,1503,1653,1303,13093,2003,130
2021-05-193,2403,2453,1503,160119,9003,160
2021-05-183,2253,2403,1653,23593,7003,235
2021-05-173,2503,2703,1903,22087,0003,220
2021-05-143,2303,2553,2153,23575,3003,235
2021-05-133,2003,2303,1553,170119,7003,170
2021-05-123,2753,2853,2203,240105,5003,240
2021-05-113,2753,2903,1853,275250,7003,275
2021-05-103,5903,5903,2953,345269,5003,345
2021-05-073,5253,5853,5203,54085,1003,540
2021-05-063,5003,5253,4803,48581,1003,485
2021-04-303,4503,4903,4303,45083,2003,450
2021-04-283,4353,4353,3903,39574,4003,395
2021-04-273,4303,4303,3753,37569,2003,375
2021-04-263,5003,5003,4303,43565,8003,435
2021-04-233,4353,5003,4353,47586,1003,475
2021-04-223,4803,4803,3953,43596,4003,435
2021-04-213,3653,3853,3303,37062,0003,370
2021-04-203,4103,4353,3703,38069,7003,380
2021-04-193,5053,5103,4403,44079,9003,440
2021-04-163,5703,5803,5303,54036,4003,540
2021-04-153,5453,5603,5253,54557,6003,545
2021-04-143,5603,5903,5303,54569,4003,545
2021-04-133,5953,6253,5603,560109,5003,560
2021-04-123,5653,5753,5303,56563,9003,565
2021-04-093,5353,5703,5103,51576,3003,515
2021-04-083,5203,5203,4803,49556,5003,495
2021-04-073,4603,5253,4603,52576,6003,525
2021-04-063,4703,5003,4403,44061,9003,440
2021-04-053,4553,4853,4303,46572,0003,465
2021-04-023,4553,4653,4253,44072,2003,440
2021-04-013,5003,5153,3703,385171,9003,385
2021-03-313,6203,6203,4853,490113,1003,490
2021-03-303,6353,6403,5853,61581,4003,615
2021-03-293,6153,6503,5953,650167,2003,650
2021-03-263,5353,6203,5353,62092,8003,620
2021-03-253,5753,5803,5303,535111,5003,535
2021-03-243,6003,6253,5453,545117,2003,545
2021-03-233,5953,6403,5803,61076,0003,610
2021-03-223,6553,7053,5953,625173,1003,625
2021-03-193,6253,6653,6153,625127,1003,625
2021-03-183,6353,6653,6053,630120,4003,630
2021-03-173,6003,6003,5553,59561,1003,595
2021-03-163,5753,6003,5503,60082,0003,600
2021-03-153,5403,5753,5153,57079,2003,570
2021-03-123,5003,5303,4653,525108,1003,525
2021-03-113,4403,4953,4203,49099,7003,490
2021-03-103,4303,4503,3803,41591,7003,415
2021-03-093,3603,4103,3503,375102,7003,375
2021-03-083,3903,4403,3503,385146,6003,385
2021-03-053,2953,3403,2853,34093,7003,340
2021-03-043,2503,2953,2353,29579,5003,295
2021-03-033,2503,2753,2353,275102,0003,275
2021-03-023,2753,2753,2153,23091,0003,230
2021-03-013,1803,2203,1753,22096,6003,220
2021-02-263,2003,2003,1103,110153,8003,110
2021-02-253,2903,3003,2303,235102,2003,235
2021-02-243,3003,3153,2403,270127,4003,270
2021-02-223,3303,3703,3203,34075,1003,340
2021-02-193,4003,4053,3403,355108,0003,355
2021-02-183,5153,5153,4203,43077,1003,430
2021-02-173,5303,5453,4903,495101,8003,495
2021-02-163,4853,5353,4853,530145,3003,530
2021-02-153,4003,4503,3803,445120,7003,445
2021-02-123,3653,3753,3253,33584,2003,335
2021-02-103,3703,4053,3653,36588,6003,365
2021-02-093,3303,3753,3103,370106,5003,370
2021-02-083,2553,3303,2353,325153,1003,325
2021-02-053,2953,2953,2153,215110,1003,215
2021-02-043,2753,3403,2303,260148,4003,260
2021-02-033,2753,3803,2553,280218,3003,280
2021-02-023,2353,2453,2003,23575,4003,235
2021-02-013,2703,3053,2153,230112,3003,230
2021-01-293,2653,3303,2653,270125,5003,270
2021-01-283,2003,2903,2003,265303,3003,265
2021-01-273,3003,3503,2503,270133,2003,270
2021-01-263,2103,2803,1853,255167,8003,255
2021-01-253,1003,1703,0953,170174,0003,170
2021-01-223,1953,1953,1403,145130,6003,145
2021-01-213,2153,2603,2103,220138,7003,220
2021-01-203,2653,2653,2053,205102,0003,205
2021-01-193,3453,3603,2953,29568,3003,295
2021-01-183,3503,3703,3103,32077,7003,320
2021-01-153,3603,3853,3353,35576,8003,355
2021-01-143,3653,4053,3603,38091,0003,380
2021-01-133,3603,3603,3253,33584,0003,335
2021-01-123,3453,4103,3303,365155,6003,365
2021-01-083,2803,3503,2703,34590,6003,345
2021-01-073,2953,3253,2853,29581,1003,295
2021-01-063,2803,3053,2603,28591,5003,285
2021-01-053,3053,3203,2453,26587,3003,265
2021-01-043,2853,3003,2403,27087,8003,270

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