2281 プリマハム(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	502	507	490	490	86,000	2,076.84
1986-12-26	517	520	509	510	55,000	2,161.61
1986-12-25	525	525	515	516	50,000	2,187.04
1986-12-24	517	517	509	515	40,000	2,182.80
1986-12-23	520	525	516	520	55,000	2,204
1986-12-22	535	535	522	523	56,000	2,216.71
1986-12-19	539	539	525	525	65,000	2,225.19
1986-12-18	530	540	520	540	154,000	2,288.77
1986-12-17	534	539	518	518	85,000	2,195.52
1986-12-16	535	540	528	535	163,000	2,267.57
1986-12-15	525	535	520	528	203,000	2,237.90
1986-12-12	520	520	519	520	38,000	2,204
1986-12-11	528	528	516	520	44,000	2,204
1986-12-10	529	529	518	528	64,000	2,237.90
1986-12-09	520	527	520	527	37,000	2,233.67
1986-12-08	526	530	517	527	25,000	2,233.67
1986-12-06	520	530	517	517	51,000	2,191.28
1986-12-05	520	530	517	520	96,000	2,204
1986-12-04	528	535	528	535	53,000	2,267.57
1986-12-03	535	535	525	535	48,000	2,267.57
1986-12-02	526	535	521	530	56,000	2,246.38
1986-12-01	515	536	515	525	30,000	2,225.19
1986-11-29	535	535	530	535	40,000	2,267.57
1986-11-28	535	537	527	535	78,000	2,267.57
1986-11-27	523	535	523	534	67,000	2,263.34
1986-11-26	535	540	521	530	160,000	2,246.38
1986-11-25	514	525	512	525	131,000	2,225.19
1986-11-22	493	510	493	510	21,000	2,161.61
1986-11-21	490	500	490	490	52,000	2,076.84
1986-11-20	492	498	490	490	26,000	2,076.84
1986-11-19	495	505	492	492	33,000	2,085.32
1986-11-18	505	510	495	500	56,000	2,119.23
1986-11-17	500	515	500	505	52,000	2,140.42
1986-11-14	495	500	495	500	14,000	2,119.23
1986-11-13	490	495	480	485	155,000	2,055.65
1986-11-12	496	500	490	490	66,000	2,076.84
1986-11-11	505	515	490	495	219,000	2,098.04
1986-11-10	504	515	493	503	47,000	2,131.94
1986-11-07	495	509	491	509	105,000	2,157.37
1986-11-06	486	486	485	485	10,000	2,055.65
1986-11-05	486	486	485	485	5,000	2,055.65
1986-11-04	495	495	489	489	16,000	2,072.60
1986-11-01	486	489	485	489	10,000	2,072.60
1986-10-31	495	495	485	485	51,000	2,055.65
1986-10-30	489	490	485	485	55,000	2,055.65
1986-10-29	470	470	470	470	19,000	1,992.07
1986-10-28	489	489	470	470	14,000	1,992.07
1986-10-27	480	490	480	490	32,000	2,076.84
1986-10-25	490	490	475	490	36,000	2,076.84
1986-10-24	485	490	475	490	44,000	2,076.84
1986-10-23	489	495	481	495	64,000	2,098.04
1986-10-22	489	498	489	495	94,000	2,098.04
1986-10-21	488	495	480	489	86,000	2,072.60
1986-10-20	488	496	485	489	37,000	2,072.60
1986-10-17	475	486	470	480	41,000	2,034.46
1986-10-16	470	480	465	470	77,000	1,992.07
1986-10-15	460	460	456	460	37,000	1,949.69
1986-10-14	442	442	441	441	4,000	1,869.16
1986-10-13	445	446	440	440	10,000	1,864.92
1986-10-09	441	450	441	448	26,000	1,898.83
1986-10-08	460	465	449	449	26,000	1,903.07
1986-10-07	473	473	460	461	29,000	1,953.93
1986-10-06	436	458	436	458	20,000	1,941.21
1986-10-04	431	439	431	436	24,000	1,847.97
1986-10-03	432	440	417	431	50,000	1,826.77
1986-10-02	443	445	430	430	34,000	1,822.54
1986-10-01	440	445	438	443	71,000	1,877.64
1986-09-30	440	460	438	460	115,000	1,949.69
1986-09-29	460	465	437	437	44,000	1,852.21
1986-09-27	465	470	465	470	38,000	1,992.07
1986-09-26	489	489	480	480	25,000	2,034.46
1986-09-25	493	493	490	490	20,000	2,076.84
1986-09-24	490	493	490	490	30,000	2,076.84
1986-09-22	494	495	489	490	22,000	2,076.84
1986-09-19	493	498	491	498	41,000	2,110.75
1986-09-18	487	498	487	498	24,000	2,110.75
1986-09-17	481	485	481	485	16,000	2,055.65
1986-09-16	493	500	480	480	55,000	2,034.46
1986-09-12	480	490	480	490	82,000	2,076.84
1986-09-11	510	510	503	505	20,000	2,140.42
1986-09-10	517	520	500	520	31,000	2,204
1986-09-09	530	538	517	517	59,000	2,191.28
1986-09-08	516	527	516	520	70,000	2,204
1986-09-06	500	509	497	497	65,000	2,106.51
1986-09-05	505	510	500	500	68,000	2,119.23
1986-09-04	501	507	500	507	39,000	2,148.90
1986-09-03	503	510	500	500	45,000	2,119.23
1986-09-02	524	524	510	510	32,000	2,161.61
1986-09-01	510	514	510	514	12,000	2,178.57
1986-08-30	515	515	515	515	24,000	2,182.80
1986-08-29	515	530	515	530	18,000	2,246.38
1986-08-28	510	530	510	515	24,000	2,182.80
1986-08-27	540	540	511	530	40,000	2,246.38
1986-08-26	548	549	530	533	40,000	2,259.10
1986-08-25	539	549	535	549	73,000	2,326.91
1986-08-23	549	549	535	535	61,000	2,267.57
1986-08-22	550	550	540	545	164,000	2,309.96
1986-08-21	536	548	535	540	264,000	2,288.77
1986-08-20	515	520	501	502	72,000	2,127.70
1986-08-19	530	535	518	518	52,000	2,195.52
1986-08-18	511	535	505	534	80,000	2,263.34
1986-08-15	507	512	503	512	52,000	2,170.09
1986-08-14	502	510	500	500	91,000	2,119.23
1986-08-13	510	528	505	528	54,000	2,237.90
1986-08-12	514	529	514	529	25,000	2,242.14
1986-08-11	506	510	506	510	20,000	2,161.61
1986-08-08	500	510	500	501	41,000	2,123.47
1986-08-07	520	520	500	500	56,000	2,119.23
1986-08-06	521	524	520	520	39,000	2,204
1986-08-05	525	526	521	524	19,000	2,220.95
1986-08-04	520	525	520	520	36,000	2,204
1986-08-02	519	525	517	521	38,000	2,208.24
1986-08-01	532	540	520	520	49,000	2,204
1986-07-31	545	545	530	542	87,000	2,297.24
1986-07-30	550	550	540	542	83,000	2,297.24
1986-07-29	557	560	542	542	74,000	2,297.24
1986-07-28	560	560	555	556	41,000	2,356.58
1986-07-26	561	573	560	560	33,000	2,373.54
1986-07-25	569	570	560	560	202,000	2,373.54
1986-07-24	565	573	565	570	60,000	2,415.92
1986-07-23	580	583	565	578	61,000	2,449.83
1986-07-22	550	570	550	550	75,000	2,331.15
1986-07-21	594	594	555	570	116,000	2,415.92
1986-07-19	593	594	587	587	136,000	2,487.97
1986-07-18	599	600	587	587	607,000	2,487.97
1986-07-17	580	595	578	587	671,000	2,487.97
1986-07-16	559	580	555	565	250,000	2,394.73
1986-07-15	563	563	558	560	38,000	2,373.54
1986-07-14	570	570	555	558	71,000	2,365.06
1986-07-11	551	560	551	560	83,000	2,373.54
1986-07-10	565	565	551	551	69,000	2,335.39
1986-07-09	566	570	555	555	138,000	2,352.34
1986-07-08	570	571	565	565	130,000	2,394.73
1986-07-07	575	575	561	565	75,000	2,394.73
1986-07-05	570	576	562	562	93,000	2,382.01
1986-07-04	577	580	570	573	238,000	2,428.64
1986-07-03	570	575	570	575	207,000	2,437.11
1986-07-02	567	574	565	573	144,000	2,428.64
1986-07-01	568	573	565	570	156,000	2,415.92
1986-06-30	575	575	566	570	77,000	2,415.92
1986-06-28	565	573	565	565	89,000	2,394.73
1986-06-27	572	577	565	565	293,000	2,394.73
1986-06-26	573	575	565	570	293,000	2,415.92
1986-06-25	571	577	565	568	232,000	2,407.44
1986-06-24	578	580	570	570	143,000	2,415.92
1986-06-23	584	585	570	575	265,000	2,437.11
1986-06-21	585	585	570	577	236,000	2,445.59
1986-06-20	591	591	575	587	641,000	2,487.97
1986-06-19	575	590	567	585	1,125,000	2,479.50
1986-06-18	575	578	565	565	859,000	2,394.73
1986-06-17	570	577	561	574	1,082,000	2,432.87
1986-06-16	555	560	550	560	634,000	2,373.54
1986-06-13	545	545	521	521	213,000	2,208.24
1986-06-12	547	547	540	540	100,000	2,288.77
1986-06-11	545	555	537	537	232,000	2,276.05
1986-06-10	550	551	536	536	218,000	2,271.81
1986-06-09	565	565	550	550	408,000	2,331.15
1986-06-07	565	568	555	555	565,000	2,352.34
1986-06-06	558	565	550	560	1,963,001	2,373.54
1986-06-05	526	553	521	548	1,138,000	2,322.67
1986-06-04	530	530	521	525	264,000	2,225.19
1986-06-03	530	533	525	525	209,000	2,225.19
1986-06-02	521	528	520	521	111,000	2,208.24
1986-05-31	527	527	518	520	161,000	2,204
1986-05-30	530	538	525	526	272,000	2,229.43
1986-05-29	530	544	530	540	901,000	2,288.77
1986-05-28	530	530	520	529	461,000	2,242.14
1986-05-27	535	539	520	525	685,000	2,225.19
1986-05-26	519	535	518	525	826,000	2,225.19
1986-05-24	515	515	502	505	130,000	2,140.42
1986-05-23	520	520	501	515	441,000	2,182.80
1986-05-22	473	519	473	519	260,000	2,199.76
1986-05-21	471	475	471	474	90,000	2,009.03
1986-05-20	477	480	472	472	27,000	2,000.55
1986-05-19	476	480	470	480	73,000	2,034.46
1986-05-17	468	472	468	471	27,000	1,996.31
1986-05-16	479	480	471	471	29,000	1,996.31
1986-05-15	470	480	468	480	69,000	2,034.46
1986-05-14	473	475	470	470	66,000	1,992.07
1986-05-13	475	479	470	473	44,000	2,004.79
1986-05-12	478	481	475	475	51,000	2,013.27
1986-05-09	476	476	468	468	111,000	1,983.60
1986-05-08	480	480	470	473	106,000	2,004.79
1986-05-07	478	485	470	478	38,000	2,025.98
1986-05-06	476	489	476	489	13,000	2,072.60
1986-05-02	472	484	468	470	63,000	1,992.07
1986-05-01	488	488	472	472	64,000	2,000.55
1986-04-30	481	485	470	485	60,000	2,055.65
1986-04-28	485	490	481	481	32,000	2,038.70
1986-04-26	485	495	485	490	66,000	2,076.84
1986-04-25	483	491	480	490	62,000	2,076.84
1986-04-24	475	480	473	473	54,000	2,004.79
1986-04-23	480	485	471	480	124,000	2,034.46
1986-04-22	487	494	480	480	52,000	2,034.46
1986-04-21	487	488	485	485	28,000	2,055.65
1986-04-19	487	488	486	486	23,000	2,059.89
1986-04-18	500	501	490	490	121,000	2,076.84
1986-04-17	520	520	495	495	241,000	2,098.04
1986-04-16	505	520	505	515	422,000	2,182.80
1986-04-15	499	510	494	494	162,000	2,093.80
1986-04-14	499	499	486	494	71,000	2,093.80
1986-04-11	488	493	480	489	80,000	2,072.60
1986-04-10	495	495	490	490	192,000	2,076.84
1986-04-09	483	495	480	495	166,000	2,098.04
1986-04-08	475	487	470	480	84,000	2,034.46
1986-04-07	485	485	470	470	32,000	1,992.07
1986-04-05	471	471	470	470	8,000	1,992.07
1986-04-04	483	483	468	468	93,000	1,983.60
1986-04-03	487	487	475	483	85,000	2,047.17
1986-04-02	468	498	467	482	228,000	2,042.94
1986-04-01	460	470	460	467	63,000	1,979.36
1986-03-31	469	475	456	456	106,000	1,932.74
1986-03-29	460	470	455	470	31,000	1,992.07
1986-03-28	460	464	460	464	36,000	1,966.64
1986-03-27	437	460	437	459	135,000	1,945.45
1986-03-26	440	443	437	437	126,000	1,852.21
1986-03-25	451	451	440	440	98,000	1,864.92
1986-03-24	458	460	450	450	162,000	1,907.30
1986-03-22	466	470	460	460	94,000	1,949.69
1986-03-20	475	475	470	470	44,000	1,992.07
1986-03-19	478	483	465	465	105,000	1,970.88
1986-03-18	485	485	478	485	109,000	2,055.65
1986-03-17	492	500	485	490	169,000	2,076.84
1986-03-15	490	497	484	497	42,000	2,106.51
1986-03-14	484	500	484	492	98,000	2,085.32
1986-03-13	490	493	480	481	175,000	2,038.70
1986-03-12	497	505	490	490	102,000	2,076.84
1986-03-11	500	509	495	495	269,000	2,098.04
1986-03-10	500	510	480	480	175,000	2,034.46
1986-03-07	520	520	498	498	292,000	2,110.75
1986-03-06	510	517	510	515	271,000	2,182.80
1986-03-05	517	517	496	510	205,000	2,161.61
1986-03-04	535	535	514	518	275,000	2,195.52
1986-03-03	515	530	510	525	445,000	2,225.19
1986-03-01	500	514	499	506	359,000	2,144.66
1986-02-28	495	510	495	510	195,000	2,161.61
1986-02-27	509	515	490	490	419,000	2,076.84
1986-02-26	500	500	490	500	211,000	2,119.23
1986-02-25	480	500	480	500	147,000	2,119.23
1986-02-24	485	485	474	480	82,000	2,034.46
1986-02-22	470	480	470	480	82,000	2,034.46
1986-02-21	480	485	468	470	131,000	1,992.07
1986-02-20	485	491	475	480	184,000	2,034.46
1986-02-19	489	499	485	485	215,000	2,055.65
1986-02-18	500	505	481	493	210,000	2,089.56
1986-02-17	505	520	500	503	306,000	2,131.94
1986-02-15	517	517	501	501	208,000	2,123.47
1986-02-14	514	515	499	507	462,000	2,148.90
1986-02-13	518	518	504	504	463,000	2,136.18
1986-02-12	500	543	500	508	822,000	2,153.14
1986-02-10	518	519	499	499	399,000	2,114.99
1986-02-07	510	515	495	515	406,000	2,182.80
1986-02-06	520	520	502	502	339,000	2,127.70
1986-02-05	520	528	501	515	563,000	2,182.80
1986-02-04	544	550	511	511	1,873,001	2,165.85
1986-02-03	495	551	488	544	4,248,002	2,305.72
1986-02-01	488	497	488	495	844,000	2,098.04
1986-01-31	498	504	484	493	1,843,001	2,089.56
1986-01-30	454	504	452	495	4,364,002	2,098.04
1986-01-29	461	461	447	450	1,687,001	1,907.30
1986-01-28	418	459	418	456	1,439,001	1,932.74
1986-01-27	428	430	416	420	102,000	1,780.15
1986-01-25	414	420	411	420	153,000	1,780.15
1986-01-24	415	420	411	418	208,000	1,771.67
1986-01-23	423	423	413	413	61,000	1,750.48
1986-01-22	420	430	415	418	132,000	1,771.67
1986-01-21	407	416	406	410	335,000	1,737.77
1986-01-20	413	425	405	406	92,000	1,720.81
1986-01-18	412	415	410	413	94,000	1,750.48
1986-01-17	420	424	414	424	124,000	1,797.11
1986-01-16	428	434	420	420	122,000	1,780.15
1986-01-14	431	435	419	424	160,000	1,797.11
1986-01-13	419	439	419	439	275,000	1,860.68
1986-01-10	425	430	419	419	141,000	1,775.91
1986-01-09	429	437	425	430	133,000	1,822.54
1986-01-08	424	439	421	437	140,000	1,852.21
1986-01-07	430	430	412	412	146,000	1,746.24
1986-01-06	435	439	426	427	359,000	1,809.82
1986-01-04	440	440	428	436	152,000	1,847.97

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