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
2021-04-203,4103,4353,3703,38069,7003,380
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