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
2023-03-312,2102,2112,1942,20155,8002,201
2023-03-302,2162,2162,1852,20674,3002,206
2023-03-292,2302,2552,2212,255131,3002,255
2023-03-282,2402,2402,2052,20865,6002,208
2023-03-272,2452,2512,2262,22873,8002,228
2023-03-242,1932,2272,1932,22567,9002,225
2023-03-232,1822,2032,1782,19867,7002,198
2023-03-222,1992,1992,1712,180105,7002,180
2023-03-202,1902,2032,1712,17796,0002,177
2023-03-172,2102,2112,1932,20151,6002,201
2023-03-162,1812,2032,1762,20198,9002,201
2023-03-152,2002,2132,1982,21341,6002,213
2023-03-142,1892,2072,1742,187124,9002,187
2023-03-132,2152,2272,1752,208104,0002,208
2023-03-102,2332,2582,2142,232119,7002,232
2023-03-092,2132,2392,2112,238110,3002,238
2023-03-082,1902,2102,1872,20652,0002,206
2023-03-072,2132,2162,1962,20079,9002,200
2023-03-062,2102,2182,2002,21374,7002,213
2023-03-032,1782,2032,1762,19573,6002,195
2023-03-022,1502,1732,1462,17057,3002,170
2023-03-012,1352,1562,1302,14880,1002,148
2023-02-282,1752,1792,1372,141103,8002,141
2023-02-272,1412,1682,1412,16759,6002,167
2023-02-242,1302,1492,1302,14279,5002,142
2023-02-222,1392,1442,1292,13489,1002,134
2023-02-212,1612,1652,1502,15035,9002,150
2023-02-202,1592,1662,1562,16134,6002,161
2023-02-172,1472,1572,1432,14646,5002,146
2023-02-162,1642,1742,1502,15458,6002,154
2023-02-152,1952,1952,1562,15775,0002,157
2023-02-142,1942,1992,1742,19539,1002,195
2023-02-132,1602,1902,1582,18454,6002,184
2023-02-102,1572,1732,1572,16832,5002,168
2023-02-092,1622,1822,1622,17251,0002,172
2023-02-082,1992,2042,1642,16459,9002,164
2023-02-072,1762,2202,1622,216208,3002,216
2023-02-062,1402,2072,1112,173189,3002,173
2023-02-032,1462,1462,1132,128106,4002,128
2023-02-022,1592,1652,1422,14655,7002,146
2023-02-012,1952,1952,1522,157110,0002,157
2023-01-312,1852,2182,1762,202139,8002,202
2023-01-302,1422,1842,1292,173103,3002,173
2023-01-272,1352,1572,1322,15286,0002,152
2023-01-262,1602,1642,1302,13465,2002,134
2023-01-252,1282,1542,1282,148102,0002,148
2023-01-242,1252,1282,1142,125111,6002,125
2023-01-232,1302,1322,1172,12476,9002,124
2023-01-202,1202,1292,1182,12259,0002,122
2023-01-192,1102,1262,1062,11850,0002,118
2023-01-182,1142,1222,1062,11063,2002,110
2023-01-172,1342,1342,1012,11491,5002,114
2023-01-162,0872,1342,0872,12169,3002,121
2023-01-132,0832,1162,0812,09767,4002,097
2023-01-122,0762,1012,0692,10180,3002,101
2023-01-112,0872,0972,0742,08362,9002,083
2023-01-102,1462,1592,0852,08588,8002,085
2023-01-062,1462,1582,1342,13783,8002,137
2023-01-052,1542,1542,1322,14664,7002,146
2023-01-042,1862,1882,1542,15472,1002,154

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