2281 プリマハム(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	590	600	580	600	32,000	2,670.23
1987-12-26	620	620	600	600	44,000	2,670.23
1987-12-25	615	620	602	602	98,000	2,679.13
1987-12-24	620	620	601	610	27,000	2,714.73
1987-12-23	614	615	601	610	33,000	2,714.73
1987-12-22	629	629	600	620	61,000	2,759.23
1987-12-21	631	631	610	628	74,000	2,794.84
1987-12-18	628	629	623	624	90,000	2,777.04
1987-12-17	615	628	615	624	212,000	2,777.04
1987-12-16	605	610	605	608	111,000	2,705.83
1987-12-15	595	599	595	595	43,000	2,647.98
1987-12-14	590	595	589	590	82,000	2,625.72
1987-12-11	580	589	580	589	33,000	2,621.27
1987-12-10	590	594	580	590	61,000	2,625.72
1987-12-09	580	590	570	570	65,000	2,536.72
1987-12-08	589	598	585	586	18,000	2,607.92
1987-12-07	594	594	594	594	3,000	2,643.52
1987-12-05	580	580	571	574	26,000	2,554.52
1987-12-04	584	595	584	595	18,000	2,647.98
1987-12-03	585	600	580	600	51,000	2,670.23
1987-12-02	579	599	578	580	20,000	2,581.22
1987-12-01	577	595	575	578	38,000	2,572.32
1987-11-30	577	587	577	577	10,000	2,567.87
1987-11-28	581	600	581	600	17,000	2,670.23
1987-11-27	595	595	583	591	26,000	2,630.17
1987-11-26	583	600	583	600	18,000	2,670.23
1987-11-25	580	581	575	581	29,000	2,585.67
1987-11-24	600	600	577	577	21,000	2,567.87
1987-11-20	589	589	576	580	34,000	2,581.22
1987-11-19	598	599	589	589	11,000	2,621.27
1987-11-18	582	600	582	600	33,000	2,670.23
1987-11-17	600	610	597	597	8,000	2,656.88
1987-11-16	600	600	600	600	3,000	2,670.23
1987-11-13	610	610	599	610	32,000	2,714.73
1987-11-12	561	565	560	561	39,000	2,496.66
1987-11-11	556	570	550	550	83,000	2,447.71
1987-11-10	590	590	551	551	62,000	2,452.16
1987-11-09	607	607	600	600	38,000	2,670.23
1987-11-07	610	610	607	610	31,000	2,714.73
1987-11-06	610	620	601	620	22,000	2,759.23
1987-11-05	605	610	600	601	28,000	2,674.68
1987-11-04	610	620	601	610	77,000	2,714.73
1987-11-02	620	620	620	620	22,000	2,759.23
1987-10-31	600	600	595	600	53,000	2,670.23
1987-10-30	590	600	590	600	84,000	2,670.23
1987-10-29	605	605	600	600	34,000	2,670.23
1987-10-28	602	630	602	605	22,000	2,692.48
1987-10-27	600	605	600	600	128,000	2,670.23
1987-10-26	635	640	630	630	81,000	2,803.74
1987-10-24	635	641	635	640	29,000	2,848.24
1987-10-23	670	670	630	633	84,000	2,817.09
1987-10-22	670	680	641	646	71,000	2,874.94
1987-10-19	690	700	660	670	118,000	2,981.75
1987-10-16	675	690	670	670	131,000	2,981.75
1987-10-15	679	685	670	675	63,000	3,004.01
1987-10-14	684	689	670	689	97,000	3,066.31
1987-10-13	679	684	674	684	77,000	3,044.06
1987-10-12	680	680	674	674	30,000	2,999.55
1987-10-09	675	680	672	674	71,000	2,999.55
1987-10-08	675	680	671	675	84,000	3,004.01
1987-10-07	672	675	672	675	65,000	3,004.01
1987-10-06	682	682	670	670	70,000	2,981.75
1987-10-05	681	690	681	682	29,000	3,035.16
1987-10-03	680	680	680	680	20,000	3,026.26
1987-10-02	680	685	680	680	43,000	3,026.26
1987-10-01	680	681	680	680	32,000	3,026.26
1987-09-30	695	699	680	680	63,000	3,026.26
1987-09-29	700	710	691	691	83,000	3,075.21
1987-09-28	670	694	670	690	65,000	3,070.76
1987-09-26	664	670	660	667	50,000	2,968.40
1987-09-25	681	681	666	666	54,000	2,963.95
1987-09-24	680	680	671	671	43,000	2,986.20
1987-09-22	675	675	672	672	47,000	2,990.65
1987-09-21	670	680	663	671	128,000	2,986.20
1987-09-18	675	675	670	671	42,000	2,986.20
1987-09-17	675	680	670	680	84,000	3,026.26
1987-09-16	675	685	671	676	25,000	3,008.46
1987-09-14	670	676	670	673	30,000	2,995.10
1987-09-11	676	676	672	672	17,000	2,990.65
1987-09-10	671	690	671	672	30,000	2,990.65
1987-09-09	680	684	670	670	57,000	2,981.75
1987-09-08	680	690	672	672	38,000	2,990.65
1987-09-07	695	698	680	690	42,000	3,070.76
1987-09-05	700	700	680	680	58,000	3,026.26
1987-09-04	700	703	680	680	57,000	3,026.26
1987-09-03	707	707	690	690	120,000	3,070.76
1987-09-02	700	708	700	705	150,000	3,137.52
1987-09-01	700	700	692	700	96,000	3,115.26
1987-08-31	681	700	681	700	128,000	3,115.26
1987-08-29	685	690	680	680	28,000	3,026.26
1987-08-28	680	695	680	685	88,000	3,048.51
1987-08-27	695	695	673	680	105,000	3,026.26
1987-08-26	681	695	675	695	59,000	3,093.01
1987-08-25	678	690	670	671	46,000	2,986.20
1987-08-24	690	695	685	685	43,000	3,048.51
1987-08-22	690	690	680	689	30,000	3,066.31
1987-08-21	690	690	680	680	60,000	3,026.26
1987-08-20	699	699	680	690	70,000	3,070.76
1987-08-19	679	680	661	680	58,000	3,026.26
1987-08-18	688	692	675	680	29,000	3,026.26
1987-08-17	699	699	690	690	27,000	3,070.76
1987-08-14	700	700	695	700	96,000	3,115.26
1987-08-13	699	699	690	691	102,000	3,075.21
1987-08-12	686	694	685	690	130,000	3,070.76
1987-08-11	690	690	681	685	90,000	3,048.51
1987-08-10	673	680	673	673	89,000	2,995.10
1987-08-07	684	689	671	671	58,000	2,986.20
1987-08-06	686	686	671	684	95,000	3,044.06
1987-08-05	665	689	664	680	91,000	3,026.26
1987-08-04	651	651	631	640	56,000	2,848.24
1987-08-03	661	669	630	657	46,000	2,923.90
1987-08-01	661	665	661	661	12,000	2,941.70
1987-07-31	670	674	660	660	76,000	2,937.25
1987-07-30	670	670	663	669	34,000	2,977.30
1987-07-29	670	670	655	660	39,000	2,937.25
1987-07-28	660	670	660	669	23,000	2,977.30
1987-07-27	663	670	660	669	20,000	2,977.30
1987-07-25	651	660	645	660	36,000	2,937.25
1987-07-24	635	650	630	650	55,000	2,892.75
1987-07-23	630	630	625	630	43,000	2,803.74
1987-07-22	650	650	626	630	22,000	2,803.74
1987-07-21	625	655	625	655	70,000	2,915
1987-07-20	690	690	665	665	37,000	2,959.50
1987-07-17	670	671	670	670	25,000	2,981.75
1987-07-16	670	670	665	669	42,000	2,977.30
1987-07-15	661	670	660	670	26,000	2,981.75
1987-07-14	665	671	661	670	30,000	2,981.75
1987-07-13	680	680	660	665	17,000	2,959.50
1987-07-10	653	670	652	670	40,000	2,981.75
1987-07-09	650	669	650	650	63,000	2,892.75
1987-07-08	650	656	640	640	163,000	2,848.24
1987-07-07	680	680	652	655	121,000	2,915
1987-07-06	691	691	680	685	101,000	3,048.51
1987-07-04	671	676	670	671	128,000	2,986.20
1987-07-03	700	700	650	650	121,000	2,892.75
1987-07-02	700	700	685	690	108,000	3,070.76
1987-07-01	675	690	670	690	55,000	3,070.76
1987-06-30	699	699	685	685	71,000	3,048.51
1987-06-29	723	723	695	696	73,000	3,097.46
1987-06-27	720	721	705	713	37,000	3,173.12
1987-06-26	710	720	704	720	58,000	3,204.27
1987-06-25	705	710	704	704	67,000	3,133.07
1987-06-24	710	720	701	706	68,000	3,141.97
1987-06-23	710	720	710	713	99,000	3,173.12
1987-06-22	729	729	700	701	124,000	3,119.72
1987-06-19	748	750	725	730	158,000	3,248.78
1987-06-18	745	750	730	735	162,000	3,271.03
1987-06-17	754	759	737	750	421,000	3,337.78
1987-06-16	731	750	727	750	443,000	3,337.78
1987-06-15	730	731	725	727	241,000	3,235.43
1987-06-12	719	720	710	718	160,000	3,195.37
1987-06-11	724	724	709	710	208,000	3,159.77
1987-06-10	730	731	720	725	372,000	3,226.52
1987-06-09	736	736	720	731	261,000	3,253.23
1987-06-08	730	734	722	726	297,000	3,230.97
1987-06-06	750	751	719	720	795,000	3,204.27
1987-06-05	695	750	695	750	1,246,001	3,337.78
1987-06-04	677	690	676	689	170,000	3,066.31
1987-06-03	685	694	675	675	111,000	3,004.01
1987-06-02	679	694	678	685	101,000	3,048.51
1987-06-01	685	698	678	680	84,000	3,026.26
1987-05-30	681	698	675	675	75,000	3,004.01
1987-05-29	674	700	670	690	129,000	3,070.76
1987-05-28	670	679	670	675	82,000	3,004.01
1987-05-27	698	698	670	670	140,000	2,981.75
1987-05-26	670	700	670	698	231,000	3,106.36
1987-05-25	693	695	677	680	104,000	3,026.26
1987-05-23	699	699	686	686	67,000	3,052.96
1987-05-22	680	700	675	693	238,000	3,084.11
1987-05-21	663	676	659	670	257,000	2,981.75
1987-05-20	660	680	650	663	224,000	2,950.60
1987-05-19	690	698	685	686	202,000	3,052.96
1987-05-18	700	715	690	704	583,000	3,133.07
1987-05-15	661	700	661	700	796,000	3,115.26
1987-05-14	680	680	660	660	294,000	2,937.25
1987-05-13	678	680	670	677	503,000	3,012.91
1987-05-12	680	680	665	670	731,000	2,981.75
1987-05-11	630	672	629	665	1,001,000	2,959.50
1987-05-08	619	629	615	629	238,000	2,799.29
1987-05-07	611	619	606	610	102,000	2,714.73
1987-05-06	620	630	600	600	212,000	2,670.23
1987-05-02	595	620	591	610	164,000	2,714.73
1987-05-01	590	600	585	590	59,000	2,625.72
1987-04-30	590	600	580	581	67,000	2,585.67
1987-04-28	600	610	578	590	108,000	2,625.72
1987-04-27	620	628	614	615	152,000	2,736.98
1987-04-25	629	630	620	630	109,000	2,803.74
1987-04-24	629	634	623	629	262,000	2,799.29
1987-04-23	619	635	618	623	319,000	2,772.59
1987-04-22	605	614	602	610	118,000	2,714.73
1987-04-21	615	615	602	602	82,000	2,679.13
1987-04-20	620	630	615	615	132,000	2,736.98
1987-04-17	620	620	610	617	87,000	2,745.88
1987-04-16	619	630	610	610	80,000	2,714.73
1987-04-15	630	635	600	615	125,000	2,736.98
1987-04-14	611	635	610	635	133,000	2,825.99
1987-04-13	640	640	610	610	156,000	2,714.73
1987-04-10	625	643	615	638	389,000	2,839.34
1987-04-09	630	649	620	620	686,000	2,759.23
1987-04-08	591	620	590	620	380,000	2,759.23
1987-04-07	589	600	584	590	141,000	2,625.72
1987-04-06	585	590	579	581	102,000	2,585.67
1987-04-04	580	584	576	579	99,000	2,576.77
1987-04-03	575	585	575	579	71,000	2,576.77
1987-04-02	585	585	575	585	67,000	2,603.47
1987-04-01	571	588	571	583	60,000	2,594.57
1987-03-31	571	589	563	581	68,000	2,585.67
1987-03-30	592	592	570	570	86,000	2,536.72
1987-03-28	591	591	591	591	49,000	2,630.17
1987-03-27	569	569	541	541	92,000	2,407.65
1987-03-26	595	596	580	581	118,000	2,462.54
1987-03-25	596	597	590	591	74,000	2,504.93
1987-03-24	595	595	585	586	107,000	2,483.73
1987-03-23	595	600	590	591	107,000	2,504.93
1987-03-20	587	598	585	595	95,000	2,521.88
1987-03-19	600	600	585	585	202,000	2,479.50
1987-03-18	600	601	589	589	194,000	2,496.45
1987-03-17	600	610	595	601	146,000	2,547.31
1987-03-16	608	609	595	595	177,000	2,521.88
1987-03-13	605	610	590	590	185,000	2,500.69
1987-03-12	609	611	597	609	148,000	2,581.22
1987-03-11	609	620	609	614	237,000	2,602.41
1987-03-10	619	623	611	615	250,000	2,606.65
1987-03-09	610	619	606	617	241,000	2,615.13
1987-03-07	610	610	595	601	170,000	2,547.31
1987-03-06	628	639	603	610	1,462,001	2,585.46
1987-03-05	600	635	599	618	1,475,001	2,619.37
1987-03-04	580	600	580	595	719,000	2,521.88
1987-03-03	565	579	563	573	307,000	2,428.64
1987-03-02	555	565	555	563	185,000	2,386.25
1987-02-28	560	570	555	555	107,000	2,352.34
1987-02-27	546	560	541	551	97,000	2,335.39
1987-02-26	540	555	540	546	234,000	2,314.20
1987-02-25	541	549	535	535	89,000	2,267.57
1987-02-24	555	555	540	540	48,000	2,288.77
1987-02-23	570	570	530	530	93,000	2,246.38
1987-02-20	579	580	560	565	294,000	2,394.73
1987-02-19	564	580	564	579	693,000	2,454.07
1987-02-18	569	570	551	554	585,000	2,348.10
1987-02-17	531	555	528	550	474,000	2,331.15
1987-02-16	528	540	525	530	92,000	2,246.38
1987-02-13	525	530	518	518	64,000	2,195.52
1987-02-12	515	535	515	535	68,000	2,267.57
1987-02-10	517	528	517	518	24,000	2,195.52
1987-02-09	530	530	515	515	23,000	2,182.80
1987-02-07	530	535	530	530	23,000	2,246.38
1987-02-06	528	536	520	530	53,000	2,246.38
1987-02-05	543	543	530	536	60,000	2,271.81
1987-02-04	532	535	530	534	72,000	2,263.34
1987-02-03	545	545	531	538	62,000	2,280.29
1987-02-02	548	548	536	536	89,000	2,271.81
1987-01-31	550	550	545	548	146,000	2,322.67
1987-01-30	545	550	541	547	173,000	2,318.44
1987-01-29	543	545	532	541	100,000	2,293
1987-01-28	542	542	532	533	63,000	2,259.10
1987-01-27	534	542	525	542	119,000	2,297.24
1987-01-26	540	540	535	535	118,000	2,267.57
1987-01-24	509	535	509	532	190,000	2,254.86
1987-01-23	510	518	508	510	53,000	2,161.61
1987-01-22	509	515	508	508	29,000	2,153.14
1987-01-21	518	518	505	508	59,000	2,153.14
1987-01-20	514	520	502	505	17,000	2,140.42
1987-01-19	525	525	500	515	67,000	2,182.80
1987-01-16	508	520	508	515	60,000	2,182.80
1987-01-14	516	516	505	506	31,000	2,144.66
1987-01-13	514	520	502	510	27,000	2,161.61
1987-01-12	524	528	500	513	34,000	2,174.33
1987-01-09	522	529	520	528	76,000	2,237.90
1987-01-08	518	529	518	525	50,000	2,225.19
1987-01-07	525	528	520	521	38,000	2,208.24
1987-01-06	529	530	510	510	69,000	2,161.61
1987-01-05	515	530	510	530	58,000	2,246.38

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