2281 プリマハム(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2829230229230126,0001,275.78
1984-12-2729029029029011,0001,229.15
1984-12-2628829528828819,0001,220.68
1984-12-2528828828628627,0001,212.20
1984-12-2429029528628667,0001,212.20
1984-12-222882892882897,0001,224.91
1984-12-2128728728728711,0001,216.44
1984-12-2029029028628813,0001,220.68
1984-12-1929029028828837,0001,220.68
1984-12-1829029029029017,0001,229.15
1984-12-1729029528929038,0001,229.15
1984-12-1529029328828882,0001,220.68
1984-12-14291291289291108,0001,233.39
1984-12-1331231230531090,0001,313.92
1984-12-12301305292292120,0001,237.63
1984-12-1130630630030087,0001,271.54
1984-12-10310310309309102,0001,309.68
1984-12-07309315308315237,0001,335.11
1984-12-0629830429829854,0001,263.06
1984-12-0529529629529631,0001,254.58
1984-12-04289294289294115,0001,246.11
1984-12-032962962942947,0001,246.11
1984-12-0129729729629610,0001,254.58
1984-11-3029129929129641,0001,254.58
1984-11-2928428928428816,0001,220.68
1984-11-2828228328228323,0001,199.48
1984-11-262902912902917,0001,233.39
1984-11-2429029128429136,0001,233.39
1984-11-2229029228829016,0001,229.15
1984-11-2129129528528840,0001,220.68
1984-11-192882902882906,0001,229.15
1984-11-1628428728428711,0001,216.44
1984-11-1528128128128131,0001,191.01
1984-11-1430330329829828,0001,263.06
1984-11-1330130330030313,0001,284.25
1984-11-1230030030030027,0001,271.54
1984-11-0930030029930022,0001,271.54
1984-11-0829930029830032,0001,271.54
1984-11-0730330329729837,0001,263.06
1984-11-0630030130030157,0001,275.78
1984-11-0528930328930361,0001,284.25
1984-11-0228529028528824,0001,220.68
1984-11-0130030028328460,0001,203.72
1984-10-3128131028130683,0001,296.97
1984-10-302842842842846,0001,203.72
1984-10-2928528528428411,0001,203.72
1984-10-272802802802807,0001,186.77
1984-10-262832832832834,0001,199.48
1984-10-2528528528528514,0001,207.96
1984-10-242852852852852,0001,207.96
1984-10-2328028027828018,0001,186.77
1984-10-222742782742788,0001,178.29
1984-10-202742742742746,0001,161.34
1984-10-1927527527427412,0001,161.34
1984-10-182752762752762,0001,169.81
1984-10-172742742732738,0001,157.10
1984-10-162742742742742,0001,161.34
1984-10-122732732732736,0001,157.10
1984-10-1127127227027226,0001,152.86
1984-10-0926927026927026,0001,144.38
1984-10-08270270268269106,0001,140.14
1984-10-06270270270270240,0001,144.38
1984-10-0527227327027038,0001,144.38
1984-10-0427927927227242,0001,152.86
1984-10-0327627827527833,0001,178.29
1984-10-0228028027527631,0001,169.81
1984-10-0127627727627729,0001,174.05
1984-09-2928028027527536,0001,165.58
1984-09-2828128128128114,0001,191.01
1984-09-2728128528128510,0001,207.96
1984-09-2628128628128131,0001,191.01
1984-09-2528628628128132,0001,191.01
1984-09-2228228628128149,0001,191.01
1984-09-2128929028628624,0001,212.20
1984-09-2028628628228281,0001,195.24
1984-09-1928329028329071,0001,229.15
1984-09-1828628628228216,0001,195.24
1984-09-1428628628028121,0001,191.01
1984-09-1329029028528954,0001,224.91
1984-09-122942942902907,0001,229.15
1984-09-1129930429529535,0001,250.34
1984-09-1030830829730418,0001,288.49
1984-09-0729731529531063,0001,313.92
1984-09-0630830829729719,0001,258.82
1984-09-0531531530230855,0001,305.44
1984-09-04317320313313137,0001,326.64
1984-09-0332132131531882,0001,347.83
1984-09-01322328320323345,0001,369.02
1984-08-31321331315330681,0001,398.69
1984-08-30300320300320163,0001,356.31
1984-08-2930531030130158,0001,275.78
1984-08-2830030529930540,0001,292.73
1984-08-2729929929629942,0001,267.30
1984-08-2530030030030015,0001,271.54
1984-08-2430530530130517,0001,292.73
1984-08-232822852822856,0001,207.96
1984-08-222822822822824,0001,195.24
1984-08-212802802802802,0001,186.77
1984-08-2027928027827823,0001,178.29
1984-08-1827727827727824,0001,178.29
1984-08-172762772762774,0001,174.05
1984-08-162752752752758,0001,165.58
1984-08-1527527527527512,0001,165.58
1984-08-142782782782782,0001,178.29
1984-08-102752752752754,0001,165.58
1984-08-092792792792791,0001,182.53
1984-08-082802802802801,0001,186.77
1984-08-072802802802803,0001,186.77
1984-08-062802802802805,0001,186.77
1984-08-032762802752757,0001,165.58
1984-08-022772772772772,0001,174.05
1984-08-0128228227627737,0001,174.05
1984-07-3127828027828010,0001,186.77
1984-07-302802802802802,0001,186.77
1984-07-272752752752759,0001,165.58
1984-07-2527527527227332,0001,157.10
1984-07-2428528527527521,0001,165.58
1984-07-232852852852859,0001,207.96
1984-07-212832832802808,0001,186.77
1984-07-202802802802807,0001,186.77
1984-07-1927928327928022,0001,186.77
1984-07-1828328627527537,0001,165.58
1984-07-1729029028528514,0001,207.96
1984-07-1628628728528517,0001,207.96
1984-07-1229029028528818,0001,220.68
1984-07-1129529529029011,0001,229.15
1984-07-102993002993003,0001,271.54
1984-07-093003003003002,0001,271.54
1984-07-073023023023021,0001,280.01
1984-07-063003022962965,0001,254.58
1984-07-0529630029630011,0001,271.54
1984-07-0429530029529520,0001,250.34
1984-07-032942942942941,0001,246.11
1984-06-3029330029129124,0001,233.39
1984-06-2830030029129116,0001,233.39
1984-06-2730030229830228,0001,280.01
1984-06-2630030030030041,0001,271.54
1984-06-2530430430030127,0001,275.78
1984-06-2230330530330411,0001,288.49
1984-06-2130531030530666,0001,296.97
1984-06-2029930029930031,0001,271.54
1984-06-192962982962985,0001,263.06
1984-06-182992992952989,0001,263.06
1984-06-163003002992995,0001,267.30
1984-06-1530330330330342,0001,284.25
1984-06-143053053033039,0001,284.25
1984-06-1330830830430429,0001,288.49
1984-06-1230930930430479,0001,288.49
1984-06-1129531429530856,0001,305.44
1984-06-082902902852905,0001,229.15
1984-06-0628728928528525,0001,207.96
1984-06-052912912862878,0001,216.44
1984-06-042952952902907,0001,229.15
1984-06-022942942942945,0001,246.11
1984-06-0128528628528614,0001,212.20
1984-05-3128529028528520,0001,207.96
1984-05-302852852852853,0001,207.96
1984-05-292852922852923,0001,237.63
1984-05-282852852852857,0001,207.96
1984-05-262872872872878,0001,216.44
1984-05-2528629028629010,0001,229.15
1984-05-242832852832854,0001,207.96
1984-05-232822822822824,0001,195.24
1984-05-212822822822825,0001,195.24
1984-05-192822822812818,0001,191.01
1984-05-1828528528528513,0001,207.96
1984-05-1728828828528519,0001,207.96
1984-05-1629029129029020,0001,229.15
1984-05-152942942932937,0001,241.87
1984-05-142952952942945,0001,246.11
1984-05-1129429529429412,0001,246.11
1984-05-1030030029429414,0001,246.11
1984-05-0929330529330514,0001,292.73
1984-05-0829029129029012,0001,229.15
1984-05-0730530529929911,0001,267.30
1984-05-0430530530530513,0001,292.73
1984-05-022872872872879,0001,216.44
1984-05-013063063053056,0001,292.73
1984-04-2831031030030927,0001,309.68
1984-04-2729731029531028,0001,313.92
1984-04-2629029828829812,0001,263.06
1984-04-2528728728628719,0001,216.44
1984-04-2429329428628620,0001,212.20
1984-04-2329429529429531,0001,250.34
1984-04-212882902882904,0001,229.15
1984-04-2028828828628614,0001,212.20
1984-04-192882882862865,0001,212.20
1984-04-182882922862869,0001,212.20
1984-04-172922922922921,0001,237.63
1984-04-162922922922922,0001,237.63
1984-04-132932942882888,0001,220.68
1984-04-12292292290292120,0001,237.63
1984-04-1128929028929022,0001,229.15
1984-04-1029229228828859,0001,220.68
1984-04-092932932912914,0001,233.39
1984-04-072922922922921,0001,237.63
1984-04-0629129129029023,0001,229.15
1984-04-052882932882939,0001,241.87
1984-04-0428628628628620,0001,212.20
1984-03-3131031030531023,0001,313.92
1984-03-3030531030531019,0001,313.92
1984-03-293063063053053,0001,292.73
1984-03-2829530029030021,0001,271.54
1984-03-2729729929729714,0001,258.82
1984-03-262942952942959,0001,250.34
1984-03-2429029129029130,0001,233.39
1984-03-2330030029029019,0001,229.15
1984-03-2230830830030024,0001,271.54
1984-03-1532032031531840,0001,347.83
1984-03-1432032032032041,0001,356.31
1984-03-1332032531932046,0001,356.31
1984-03-1232032031832081,0001,356.31
1984-03-0930031530031523,0001,335.11
1984-03-072932932922928,0001,237.63
1984-03-0629329429129211,0001,237.63
1984-03-0529529529129111,0001,233.39
1984-03-0330030029529532,0001,250.34
1984-03-0230230430030053,0001,271.54
1984-03-0130630630230219,0001,280.01
1984-02-2931131130530510,0001,292.73
1984-02-2830931030931031,0001,313.92
1984-02-273023103023104,0001,313.92
1984-02-2530330330330324,0001,284.25
1984-02-243053093033093,0001,309.68
1984-02-233103133053058,0001,292.73
1984-02-2230731030531024,0001,313.92
1984-02-213073073073078,0001,301.21
1984-02-203103103073078,0001,301.21
1984-02-1831432931432042,0001,356.31
1984-02-1731031630931640,0001,339.35
1984-02-1631031430631026,0001,313.92
1984-02-1531031231031020,0001,313.92
1984-02-1332632732532527,0001,377.50
1984-02-1032633032533069,0001,398.69
1984-02-0932033432032593,0001,377.50
1984-02-0830331030331032,0001,313.92
1984-02-0730230230230213,0001,280.01
1984-02-0630030130030117,0001,275.78
1984-02-043003013003018,0001,275.78
1984-02-0331131130030541,0001,292.73
1984-02-0231031330631311,0001,326.64
1984-02-0131031130030587,0001,292.73
1984-01-3131531631131120,0001,318.16
1984-01-3032032031531914,0001,352.07
1984-01-2831932031532030,0001,356.31
1984-01-2732632631931963,0001,352.07
1984-01-2633733732533078,0001,398.69
1984-01-25335340330338224,0001,432.60
1984-01-24317330317330129,0001,398.69
1984-01-2331531931531565,0001,335.11
1984-01-2131832031032088,0001,356.31
1984-01-20330331318320238,0001,356.31
1984-01-19345345334334299,0001,415.64
1984-01-18330355329355671,0001,504.65
1984-01-17316325312325147,0001,377.50
1984-01-13326330315317185,0001,343.59
1984-01-12320335319326388,0001,381.74
1984-01-11308310302310124,0001,313.92
1984-01-10303310302310162,0001,313.92
1984-01-09296304296303112,0001,284.25
1984-01-0729429829429519,0001,250.34
1984-01-0629929929629637,0001,254.58
1984-01-0529529529129415,0001,246.11
1984-01-042872902872905,0001,229.15

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