2281 プリマハム(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 615 | 618 | 612 | 613 | 80,000 | 3,065 |
| 1990-12-27 | 625 | 625 | 615 | 625 | 92,000 | 3,125 |
| 1990-12-26 | 630 | 630 | 612 | 620 | 157,000 | 3,100 |
| 1990-12-25 | 646 | 655 | 625 | 630 | 212,000 | 3,150 |
| 1990-12-21 | 655 | 660 | 650 | 655 | 215,000 | 3,275 |
| 1990-12-20 | 655 | 670 | 655 | 669 | 170,000 | 3,345 |
| 1990-12-19 | 686 | 686 | 652 | 652 | 407,000 | 3,260 |
| 1990-12-18 | 650 | 680 | 650 | 666 | 741,000 | 3,330 |
| 1990-12-17 | 630 | 645 | 620 | 640 | 91,000 | 3,200 |
| 1990-12-14 | 627 | 650 | 627 | 632 | 183,000 | 3,160 |
| 1990-12-13 | 645 | 645 | 630 | 637 | 168,000 | 3,185 |
| 1990-12-12 | 646 | 661 | 635 | 635 | 205,000 | 3,175 |
| 1990-12-11 | 639 | 655 | 635 | 650 | 275,000 | 3,250 |
| 1990-12-10 | 640 | 659 | 630 | 659 | 360,000 | 3,295 |
| 1990-12-07 | 628 | 653 | 618 | 630 | 562,000 | 3,150 |
| 1990-12-06 | 596 | 605 | 580 | 598 | 396,000 | 2,990 |
| 1990-12-05 | 600 | 620 | 551 | 566 | 683,000 | 2,830 |
| 1990-12-04 | 635 | 635 | 585 | 585 | 846,000 | 2,925 |
| 1990-12-03 | 675 | 685 | 633 | 648 | 514,000 | 3,240 |
| 1990-11-30 | 651 | 675 | 642 | 665 | 924,000 | 3,325 |
| 1990-11-29 | 679 | 709 | 656 | 675 | 1,781,000 | 3,375 |
| 1990-11-28 | 735 | 748 | 682 | 699 | 3,406,000 | 3,495 |
| 1990-11-27 | 679 | 747 | 650 | 705 | 3,008,000 | 3,525 |
| 1990-11-26 | 649 | 715 | 648 | 680 | 2,805,000 | 3,400 |
| 1990-11-22 | 546 | 645 | 545 | 643 | 1,203,000 | 3,215 |
| 1990-11-21 | 540 | 550 | 531 | 545 | 105,000 | 2,725 |
| 1990-11-20 | 559 | 559 | 543 | 550 | 102,000 | 2,750 |
| 1990-11-19 | 580 | 580 | 560 | 560 | 54,000 | 2,800 |
| 1990-11-16 | 540 | 560 | 538 | 560 | 147,000 | 2,800 |
| 1990-11-15 | 561 | 561 | 540 | 540 | 235,000 | 2,700 |
| 1990-11-14 | 594 | 600 | 570 | 570 | 119,000 | 2,850 |
| 1990-11-13 | 591 | 591 | 583 | 584 | 118,000 | 2,920 |
| 1990-11-09 | 565 | 565 | 541 | 541 | 194,000 | 2,705 |
| 1990-11-08 | 590 | 590 | 550 | 575 | 194,000 | 2,875 |
| 1990-11-07 | 599 | 599 | 575 | 584 | 177,000 | 2,920 |
| 1990-11-06 | 620 | 620 | 600 | 600 | 203,000 | 3,000 |
| 1990-11-05 | 620 | 620 | 601 | 605 | 159,000 | 3,025 |
| 1990-11-02 | 620 | 620 | 580 | 590 | 187,000 | 2,950 |
| 1990-11-01 | 620 | 625 | 600 | 605 | 225,000 | 3,025 |
| 1990-10-31 | 620 | 625 | 610 | 610 | 326,000 | 3,050 |
| 1990-10-30 | 640 | 640 | 600 | 600 | 269,000 | 3,000 |
| 1990-10-29 | 640 | 660 | 638 | 640 | 230,000 | 3,200 |
| 1990-10-26 | 620 | 630 | 615 | 630 | 159,000 | 3,150 |
| 1990-10-25 | 601 | 625 | 589 | 625 | 117,000 | 3,125 |
| 1990-10-24 | 600 | 602 | 570 | 571 | 96,000 | 2,855 |
| 1990-10-23 | 615 | 620 | 601 | 602 | 151,000 | 3,010 |
| 1990-10-22 | 625 | 626 | 615 | 616 | 107,000 | 3,080 |
| 1990-10-19 | 617 | 620 | 608 | 615 | 170,000 | 3,075 |
| 1990-10-18 | 580 | 600 | 575 | 598 | 149,000 | 2,990 |
| 1990-10-17 | 580 | 590 | 570 | 585 | 52,000 | 2,925 |
| 1990-10-16 | 570 | 580 | 565 | 575 | 94,000 | 2,875 |
| 1990-10-15 | 554 | 575 | 554 | 560 | 105,000 | 2,800 |
| 1990-10-12 | 559 | 566 | 550 | 564 | 180,000 | 2,820 |
| 1990-10-11 | 570 | 579 | 570 | 579 | 101,000 | 2,895 |
| 1990-10-09 | 580 | 620 | 580 | 620 | 293,000 | 3,100 |
| 1990-10-08 | 530 | 580 | 530 | 580 | 71,000 | 2,900 |
| 1990-10-05 | 512 | 550 | 512 | 540 | 40,000 | 2,700 |
| 1990-10-04 | 511 | 530 | 510 | 510 | 70,000 | 2,550 |
| 1990-10-03 | 549 | 569 | 530 | 530 | 149,000 | 2,650 |
| 1990-10-02 | 511 | 539 | 505 | 539 | 263,000 | 2,695 |
| 1990-10-01 | 490 | 495 | 465 | 466 | 180,000 | 2,330 |
| 1990-09-27 | 559 | 569 | 540 | 540 | 150,000 | 2,700 |
| 1990-09-26 | 621 | 621 | 599 | 599 | 107,000 | 2,995 |
| 1990-09-25 | 660 | 660 | 621 | 621 | 70,000 | 3,105 |
| 1990-09-21 | 655 | 663 | 642 | 663 | 125,000 | 3,315 |
| 1990-09-20 | 653 | 663 | 653 | 663 | 33,000 | 3,315 |
| 1990-09-19 | 702 | 702 | 680 | 690 | 25,000 | 3,450 |
| 1990-09-18 | 690 | 692 | 675 | 692 | 104,000 | 3,460 |
| 1990-09-17 | 720 | 720 | 692 | 692 | 59,000 | 3,460 |
| 1990-09-14 | 747 | 747 | 723 | 740 | 80,000 | 3,700 |
| 1990-09-13 | 720 | 747 | 720 | 740 | 80,000 | 3,700 |
| 1990-09-12 | 708 | 715 | 706 | 711 | 76,000 | 3,555 |
| 1990-09-11 | 729 | 750 | 725 | 748 | 78,000 | 3,740 |
| 1990-09-10 | 690 | 718 | 690 | 708 | 45,000 | 3,540 |
| 1990-09-07 | 700 | 719 | 700 | 700 | 165,000 | 3,500 |
| 1990-09-06 | 725 | 729 | 710 | 720 | 193,000 | 3,600 |
| 1990-09-05 | 710 | 715 | 690 | 705 | 238,000 | 3,525 |
| 1990-09-04 | 710 | 710 | 701 | 710 | 209,000 | 3,550 |
| 1990-09-03 | 710 | 716 | 710 | 710 | 154,000 | 3,550 |
| 1990-08-31 | 680 | 720 | 680 | 720 | 128,000 | 3,600 |
| 1990-08-30 | 660 | 685 | 656 | 680 | 177,000 | 3,400 |
| 1990-08-29 | 645 | 660 | 645 | 655 | 147,000 | 3,275 |
| 1990-08-28 | 651 | 670 | 651 | 651 | 97,000 | 3,255 |
| 1990-08-27 | 600 | 635 | 600 | 630 | 60,000 | 3,150 |
| 1990-08-24 | 580 | 606 | 580 | 590 | 346,000 | 2,950 |
| 1990-08-23 | 646 | 650 | 590 | 590 | 231,000 | 2,950 |
| 1990-08-22 | 690 | 690 | 660 | 666 | 98,000 | 3,330 |
| 1990-08-21 | 710 | 710 | 680 | 690 | 49,000 | 3,450 |
| 1990-08-20 | 684 | 714 | 680 | 714 | 49,000 | 3,570 |
| 1990-08-17 | 700 | 704 | 686 | 704 | 58,000 | 3,520 |
| 1990-08-16 | 720 | 720 | 710 | 711 | 95,000 | 3,555 |
| 1990-08-15 | 675 | 720 | 675 | 710 | 142,000 | 3,550 |
| 1990-08-14 | 640 | 670 | 640 | 665 | 204,000 | 3,325 |
| 1990-08-13 | 680 | 685 | 679 | 679 | 52,000 | 3,395 |
| 1990-08-10 | 700 | 705 | 690 | 690 | 379,000 | 3,450 |
| 1990-08-09 | 715 | 725 | 710 | 710 | 324,000 | 3,550 |
| 1990-08-08 | 700 | 720 | 697 | 715 | 151,000 | 3,575 |
| 1990-08-07 | 700 | 710 | 685 | 700 | 197,000 | 3,500 |
| 1990-08-06 | 730 | 740 | 730 | 730 | 70,000 | 3,650 |
| 1990-08-03 | 800 | 800 | 770 | 780 | 95,000 | 3,900 |
| 1990-08-02 | 810 | 811 | 806 | 806 | 159,000 | 4,030 |
| 1990-08-01 | 808 | 830 | 808 | 811 | 86,000 | 4,055 |
| 1990-07-31 | 800 | 810 | 795 | 800 | 72,000 | 4,000 |
| 1990-07-30 | 810 | 813 | 801 | 801 | 98,000 | 4,005 |
| 1990-07-27 | 840 | 840 | 821 | 822 | 252,000 | 4,110 |
| 1990-07-26 | 825 | 840 | 821 | 830 | 108,000 | 4,150 |
| 1990-07-25 | 830 | 835 | 822 | 835 | 111,000 | 4,175 |
| 1990-07-24 | 820 | 847 | 820 | 842 | 207,000 | 4,210 |
| 1990-07-23 | 860 | 861 | 820 | 830 | 256,000 | 4,150 |
| 1990-07-20 | 885 | 895 | 860 | 863 | 645,000 | 4,315 |
| 1990-07-19 | 910 | 926 | 900 | 905 | 2,184,000 | 4,525 |
| 1990-07-18 | 840 | 884 | 832 | 880 | 1,348,000 | 4,400 |
| 1990-07-17 | 845 | 855 | 830 | 830 | 591,000 | 4,150 |
| 1990-07-16 | 822 | 849 | 822 | 840 | 470,000 | 4,200 |
| 1990-07-13 | 780 | 820 | 780 | 820 | 192,000 | 4,100 |
| 1990-07-12 | 760 | 775 | 757 | 775 | 65,000 | 3,875 |
| 1990-07-11 | 749 | 765 | 741 | 742 | 193,000 | 3,710 |
| 1990-07-10 | 747 | 757 | 740 | 740 | 221,000 | 3,700 |
| 1990-07-09 | 753 | 755 | 746 | 746 | 136,000 | 3,730 |
| 1990-07-06 | 755 | 770 | 748 | 750 | 188,000 | 3,750 |
| 1990-07-05 | 753 | 755 | 748 | 755 | 237,000 | 3,775 |
| 1990-07-04 | 756 | 760 | 753 | 755 | 106,000 | 3,775 |
| 1990-07-03 | 753 | 760 | 751 | 753 | 164,000 | 3,765 |
| 1990-07-02 | 760 | 765 | 750 | 751 | 194,000 | 3,755 |
| 1990-06-29 | 760 | 760 | 751 | 756 | 107,000 | 3,780 |
| 1990-06-28 | 760 | 765 | 760 | 765 | 77,000 | 3,825 |
| 1990-06-27 | 760 | 770 | 751 | 770 | 67,000 | 3,850 |
| 1990-06-26 | 750 | 770 | 750 | 770 | 63,000 | 3,850 |
| 1990-06-25 | 783 | 783 | 741 | 750 | 123,000 | 3,750 |
| 1990-06-22 | 770 | 780 | 770 | 779 | 107,000 | 3,895 |
| 1990-06-21 | 780 | 780 | 770 | 770 | 75,000 | 3,850 |
| 1990-06-20 | 795 | 800 | 781 | 781 | 57,000 | 3,905 |
| 1990-06-19 | 783 | 800 | 776 | 795 | 200,000 | 3,975 |
| 1990-06-18 | 799 | 799 | 781 | 783 | 96,000 | 3,915 |
| 1990-06-15 | 813 | 813 | 798 | 799 | 177,000 | 3,995 |
| 1990-06-14 | 825 | 825 | 802 | 803 | 155,000 | 4,015 |
| 1990-06-13 | 815 | 820 | 805 | 820 | 87,000 | 4,100 |
| 1990-06-12 | 808 | 820 | 805 | 805 | 170,000 | 4,025 |
| 1990-06-11 | 805 | 830 | 805 | 830 | 103,000 | 4,150 |
| 1990-06-08 | 801 | 814 | 800 | 805 | 190,000 | 4,025 |
| 1990-06-07 | 816 | 820 | 802 | 810 | 146,000 | 4,050 |
| 1990-06-06 | 821 | 830 | 815 | 815 | 131,000 | 4,075 |
| 1990-06-05 | 821 | 845 | 815 | 831 | 264,000 | 4,155 |
| 1990-06-04 | 825 | 825 | 805 | 811 | 195,000 | 4,055 |
| 1990-06-01 | 807 | 814 | 801 | 813 | 155,000 | 4,065 |
| 1990-05-31 | 802 | 810 | 802 | 805 | 142,000 | 4,025 |
| 1990-05-30 | 810 | 811 | 804 | 810 | 187,000 | 4,050 |
| 1990-05-29 | 810 | 815 | 803 | 810 | 204,000 | 4,050 |
| 1990-05-28 | 810 | 824 | 800 | 820 | 233,000 | 4,100 |
| 1990-05-25 | 801 | 810 | 798 | 810 | 274,000 | 4,050 |
| 1990-05-24 | 824 | 824 | 810 | 810 | 130,000 | 4,050 |
| 1990-05-23 | 811 | 820 | 810 | 815 | 127,000 | 4,075 |
| 1990-05-22 | 800 | 800 | 787 | 787 | 144,000 | 3,935 |
| 1990-05-21 | 810 | 815 | 796 | 800 | 62,000 | 4,000 |
| 1990-05-18 | 830 | 830 | 810 | 810 | 214,000 | 4,050 |
| 1990-05-17 | 815 | 828 | 810 | 827 | 557,000 | 4,135 |
| 1990-05-16 | 815 | 817 | 777 | 780 | 622,000 | 3,900 |
| 1990-05-15 | 834 | 834 | 795 | 815 | 529,000 | 4,075 |
| 1990-05-14 | 848 | 848 | 830 | 830 | 457,000 | 4,150 |
| 1990-05-11 | 825 | 825 | 815 | 822 | 248,000 | 4,110 |
| 1990-05-10 | 826 | 830 | 815 | 815 | 302,000 | 4,075 |
| 1990-05-09 | 830 | 833 | 802 | 806 | 484,000 | 4,030 |
| 1990-05-08 | 795 | 849 | 785 | 800 | 720,000 | 4,000 |
| 1990-05-07 | 780 | 780 | 765 | 780 | 311,000 | 3,900 |
| 1990-05-02 | 719 | 760 | 719 | 759 | 306,000 | 3,795 |
| 1990-05-01 | 717 | 717 | 703 | 710 | 142,000 | 3,550 |
| 1990-04-27 | 690 | 717 | 690 | 717 | 488,000 | 3,585 |
| 1990-04-26 | 675 | 690 | 670 | 670 | 424,000 | 3,350 |
| 1990-04-25 | 679 | 680 | 665 | 670 | 183,000 | 3,350 |
| 1990-04-24 | 670 | 670 | 655 | 669 | 180,000 | 3,345 |
| 1990-04-23 | 695 | 700 | 675 | 680 | 116,000 | 3,400 |
| 1990-04-20 | 720 | 720 | 690 | 691 | 190,000 | 3,455 |
| 1990-04-19 | 720 | 720 | 720 | 720 | 106,000 | 3,600 |
| 1990-04-18 | 645 | 645 | 612 | 630 | 196,000 | 3,150 |
| 1990-04-17 | 640 | 648 | 630 | 635 | 265,000 | 3,175 |
| 1990-04-16 | 650 | 665 | 650 | 655 | 93,000 | 3,275 |
| 1990-04-13 | 690 | 700 | 690 | 690 | 103,000 | 3,450 |
| 1990-04-12 | 710 | 710 | 690 | 700 | 85,000 | 3,500 |
| 1990-04-11 | 750 | 751 | 720 | 730 | 80,000 | 3,650 |
| 1990-04-10 | 730 | 731 | 710 | 720 | 217,000 | 3,600 |
| 1990-04-09 | 760 | 760 | 760 | 760 | 114,000 | 3,800 |
| 1990-04-06 | 600 | 660 | 597 | 660 | 230,000 | 3,300 |
| 1990-04-05 | 537 | 560 | 537 | 560 | 342,000 | 2,800 |
| 1990-04-04 | 687 | 687 | 607 | 607 | 305,000 | 3,035 |
| 1990-04-03 | 707 | 709 | 707 | 707 | 285,000 | 3,535 |
| 1990-03-30 | 825 | 850 | 790 | 850 | 158,000 | 4,250 |
| 1990-03-29 | 836 | 839 | 800 | 815 | 109,000 | 4,075 |
| 1990-03-28 | 879 | 882 | 865 | 866 | 31,000 | 4,330 |
| 1990-03-27 | 871 | 881 | 861 | 881 | 89,000 | 4,405 |
| 1990-03-26 | 820 | 840 | 796 | 840 | 171,000 | 4,200 |
| 1990-03-23 | 790 | 815 | 785 | 800 | 245,000 | 4,000 |
| 1990-03-22 | 830 | 830 | 790 | 790 | 250,000 | 3,950 |
| 1990-03-20 | 900 | 910 | 870 | 900 | 139,000 | 4,500 |
| 1990-03-19 | 955 | 955 | 900 | 901 | 84,000 | 4,505 |
| 1990-03-16 | 961 | 965 | 941 | 945 | 80,000 | 4,725 |
| 1990-03-15 | 979 | 980 | 950 | 950 | 192,000 | 4,750 |
| 1990-03-14 | 980 | 980 | 964 | 964 | 72,000 | 4,820 |
| 1990-03-13 | 995 | 995 | 980 | 985 | 292,000 | 4,925 |
| 1990-03-12 | 981 | 996 | 980 | 996 | 136,000 | 4,980 |
| 1990-03-09 | 980 | 995 | 980 | 981 | 108,000 | 4,905 |
| 1990-03-08 | 975 | 980 | 975 | 980 | 127,000 | 4,900 |
| 1990-03-07 | 992 | 992 | 970 | 975 | 54,000 | 4,875 |
| 1990-03-06 | 980 | 990 | 980 | 982 | 37,000 | 4,910 |
| 1990-03-05 | 1,000 | 1,000 | 990 | 990 | 84,000 | 4,950 |
| 1990-03-02 | 990 | 991 | 980 | 990 | 104,000 | 4,950 |
| 1990-03-01 | 1,000 | 1,000 | 990 | 990 | 105,000 | 4,950 |
| 1990-02-28 | 1,000 | 1,020 | 1,000 | 1,020 | 175,000 | 5,100 |
| 1990-02-27 | 955 | 980 | 950 | 980 | 94,000 | 4,900 |
| 1990-02-26 | 1,010 | 1,010 | 914 | 940 | 166,000 | 4,700 |
| 1990-02-23 | 1,060 | 1,060 | 1,010 | 1,010 | 157,000 | 5,050 |
| 1990-02-22 | 1,060 | 1,060 | 1,030 | 1,040 | 113,000 | 5,200 |
| 1990-02-21 | 1,060 | 1,060 | 1,030 | 1,030 | 171,000 | 5,150 |
| 1990-02-20 | 1,080 | 1,080 | 1,050 | 1,060 | 109,000 | 5,300 |
| 1990-02-19 | 1,110 | 1,110 | 1,070 | 1,080 | 89,000 | 5,400 |
| 1990-02-16 | 1,100 | 1,100 | 1,070 | 1,080 | 193,000 | 5,400 |
| 1990-02-15 | 1,090 | 1,100 | 1,070 | 1,090 | 184,000 | 5,450 |
| 1990-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 79,000 | 5,400 |
| 1990-02-13 | 1,080 | 1,100 | 1,070 | 1,080 | 106,000 | 5,400 |
| 1990-02-09 | 1,100 | 1,100 | 1,070 | 1,100 | 96,000 | 5,500 |
| 1990-02-08 | 1,090 | 1,100 | 1,070 | 1,090 | 224,000 | 5,450 |
| 1990-02-07 | 1,080 | 1,130 | 1,050 | 1,130 | 1,319,000 | 5,650 |
| 1990-02-06 | 1,110 | 1,110 | 1,080 | 1,090 | 235,000 | 5,450 |
| 1990-02-05 | 1,070 | 1,080 | 1,060 | 1,080 | 81,000 | 5,400 |
| 1990-02-02 | 1,060 | 1,090 | 1,060 | 1,080 | 118,000 | 5,400 |
| 1990-02-01 | 1,060 | 1,100 | 1,050 | 1,090 | 179,000 | 5,450 |
| 1990-01-31 | 1,080 | 1,100 | 1,060 | 1,090 | 133,000 | 5,450 |
| 1990-01-30 | 1,090 | 1,100 | 1,070 | 1,100 | 293,000 | 5,500 |
| 1990-01-29 | 1,030 | 1,070 | 1,020 | 1,050 | 176,000 | 5,250 |
| 1990-01-26 | 1,030 | 1,040 | 1,020 | 1,030 | 123,000 | 5,150 |
| 1990-01-25 | 1,030 | 1,040 | 1,020 | 1,030 | 112,000 | 5,150 |
| 1990-01-24 | 1,030 | 1,050 | 1,020 | 1,020 | 106,000 | 5,100 |
| 1990-01-23 | 1,050 | 1,070 | 1,030 | 1,030 | 315,000 | 5,150 |
| 1990-01-22 | 1,030 | 1,050 | 1,030 | 1,050 | 94,000 | 5,250 |
| 1990-01-19 | 1,030 | 1,050 | 1,020 | 1,050 | 132,000 | 5,250 |
| 1990-01-18 | 1,070 | 1,090 | 1,050 | 1,050 | 92,000 | 5,250 |
| 1990-01-17 | 1,030 | 1,060 | 1,020 | 1,050 | 105,000 | 5,250 |
| 1990-01-16 | 1,010 | 1,050 | 1,010 | 1,020 | 170,000 | 5,100 |
| 1990-01-12 | 1,070 | 1,100 | 1,070 | 1,070 | 83,000 | 5,350 |
| 1990-01-11 | 1,110 | 1,110 | 1,050 | 1,090 | 137,000 | 5,450 |
| 1990-01-10 | 1,080 | 1,100 | 1,080 | 1,080 | 117,000 | 5,400 |
| 1990-01-09 | 1,090 | 1,110 | 1,090 | 1,090 | 177,000 | 5,450 |
| 1990-01-08 | 1,090 | 1,120 | 1,090 | 1,110 | 173,000 | 5,550 |
| 1990-01-05 | 1,120 | 1,120 | 1,080 | 1,080 | 234,000 | 5,400 |
| 1990-01-04 | 1,110 | 1,130 | 1,110 | 1,110 | 76,000 | 5,550 |
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
