2281 プリマハム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 629 | 640 | 626 | 640 | 53,000 | 3,200 |
| 1991-12-27 | 625 | 630 | 624 | 625 | 93,000 | 3,125 |
| 1991-12-26 | 620 | 636 | 620 | 624 | 68,000 | 3,120 |
| 1991-12-25 | 638 | 645 | 630 | 630 | 239,000 | 3,150 |
| 1991-12-24 | 660 | 660 | 630 | 635 | 225,000 | 3,175 |
| 1991-12-20 | 646 | 663 | 646 | 646 | 194,000 | 3,230 |
| 1991-12-19 | 660 | 665 | 645 | 646 | 139,000 | 3,230 |
| 1991-12-18 | 669 | 669 | 659 | 660 | 98,000 | 3,300 |
| 1991-12-17 | 666 | 689 | 665 | 670 | 359,000 | 3,350 |
| 1991-12-16 | 655 | 666 | 650 | 666 | 85,000 | 3,330 |
| 1991-12-13 | 641 | 660 | 641 | 648 | 102,000 | 3,240 |
| 1991-12-12 | 616 | 638 | 615 | 638 | 92,000 | 3,190 |
| 1991-12-11 | 620 | 620 | 601 | 614 | 23,000 | 3,070 |
| 1991-12-10 | 633 | 633 | 620 | 620 | 46,000 | 3,100 |
| 1991-12-09 | 625 | 625 | 620 | 625 | 18,000 | 3,125 |
| 1991-12-06 | 615 | 617 | 605 | 610 | 70,000 | 3,050 |
| 1991-12-05 | 625 | 625 | 615 | 617 | 48,000 | 3,085 |
| 1991-12-04 | 599 | 620 | 599 | 614 | 59,000 | 3,070 |
| 1991-12-03 | 623 | 623 | 595 | 599 | 141,000 | 2,995 |
| 1991-12-02 | 617 | 620 | 610 | 613 | 59,000 | 3,065 |
| 1991-11-29 | 625 | 625 | 620 | 625 | 79,000 | 3,125 |
| 1991-11-28 | 640 | 640 | 615 | 635 | 86,000 | 3,175 |
| 1991-11-27 | 659 | 669 | 651 | 660 | 69,000 | 3,300 |
| 1991-11-26 | 660 | 660 | 641 | 654 | 110,000 | 3,270 |
| 1991-11-25 | 665 | 665 | 650 | 650 | 92,000 | 3,250 |
| 1991-11-22 | 660 | 665 | 655 | 660 | 105,000 | 3,300 |
| 1991-11-21 | 662 | 662 | 647 | 654 | 108,000 | 3,270 |
| 1991-11-20 | 632 | 645 | 632 | 642 | 71,000 | 3,210 |
| 1991-11-19 | 640 | 648 | 640 | 640 | 114,000 | 3,200 |
| 1991-11-18 | 638 | 643 | 632 | 635 | 81,000 | 3,175 |
| 1991-11-15 | 665 | 669 | 652 | 653 | 66,000 | 3,265 |
| 1991-11-14 | 671 | 671 | 653 | 658 | 27,000 | 3,290 |
| 1991-11-13 | 675 | 675 | 665 | 670 | 55,000 | 3,350 |
| 1991-11-12 | 660 | 665 | 652 | 652 | 60,000 | 3,260 |
| 1991-11-11 | 666 | 666 | 665 | 665 | 36,000 | 3,325 |
| 1991-11-08 | 678 | 680 | 660 | 666 | 76,000 | 3,330 |
| 1991-11-07 | 669 | 679 | 669 | 672 | 58,000 | 3,360 |
| 1991-11-06 | 669 | 670 | 651 | 662 | 37,000 | 3,310 |
| 1991-11-05 | 680 | 680 | 670 | 670 | 47,000 | 3,350 |
| 1991-11-01 | 680 | 682 | 679 | 681 | 125,000 | 3,405 |
| 1991-10-31 | 681 | 685 | 681 | 682 | 73,000 | 3,410 |
| 1991-10-30 | 695 | 695 | 680 | 680 | 105,000 | 3,400 |
| 1991-10-29 | 690 | 695 | 680 | 695 | 148,000 | 3,475 |
| 1991-10-28 | 690 | 695 | 690 | 690 | 99,000 | 3,450 |
| 1991-10-25 | 705 | 710 | 690 | 695 | 237,000 | 3,475 |
| 1991-10-24 | 695 | 719 | 685 | 715 | 664,000 | 3,575 |
| 1991-10-23 | 699 | 699 | 691 | 691 | 269,000 | 3,455 |
| 1991-10-22 | 680 | 707 | 675 | 707 | 643,000 | 3,535 |
| 1991-10-21 | 688 | 692 | 675 | 686 | 174,000 | 3,430 |
| 1991-10-18 | 690 | 692 | 671 | 680 | 157,000 | 3,400 |
| 1991-10-17 | 696 | 700 | 683 | 684 | 553,000 | 3,420 |
| 1991-10-16 | 670 | 690 | 670 | 687 | 364,000 | 3,435 |
| 1991-10-15 | 666 | 669 | 655 | 665 | 339,000 | 3,325 |
| 1991-10-14 | 667 | 667 | 650 | 667 | 93,000 | 3,335 |
| 1991-10-11 | 672 | 672 | 653 | 668 | 188,000 | 3,340 |
| 1991-10-09 | 670 | 679 | 650 | 677 | 396,000 | 3,385 |
| 1991-10-08 | 675 | 683 | 670 | 679 | 426,000 | 3,395 |
| 1991-10-07 | 678 | 696 | 670 | 672 | 555,000 | 3,360 |
| 1991-10-04 | 685 | 687 | 670 | 670 | 425,000 | 3,350 |
| 1991-10-03 | 658 | 685 | 652 | 677 | 526,000 | 3,385 |
| 1991-10-02 | 622 | 675 | 621 | 660 | 275,000 | 3,300 |
| 1991-10-01 | 618 | 625 | 615 | 620 | 133,000 | 3,100 |
| 1991-09-30 | 612 | 621 | 610 | 615 | 60,000 | 3,075 |
| 1991-09-27 | 625 | 630 | 616 | 622 | 107,000 | 3,110 |
| 1991-09-26 | 625 | 625 | 622 | 623 | 87,000 | 3,115 |
| 1991-09-25 | 621 | 635 | 621 | 625 | 129,000 | 3,125 |
| 1991-09-24 | 639 | 640 | 626 | 626 | 75,000 | 3,130 |
| 1991-09-20 | 627 | 645 | 622 | 639 | 293,000 | 3,195 |
| 1991-09-19 | 660 | 661 | 619 | 619 | 239,000 | 3,095 |
| 1991-09-18 | 622 | 669 | 622 | 650 | 428,000 | 3,250 |
| 1991-09-17 | 629 | 629 | 620 | 628 | 205,000 | 3,140 |
| 1991-09-13 | 581 | 628 | 581 | 622 | 495,000 | 3,110 |
| 1991-09-12 | 581 | 590 | 580 | 580 | 246,000 | 2,900 |
| 1991-09-11 | 573 | 581 | 561 | 580 | 104,000 | 2,900 |
| 1991-09-10 | 590 | 590 | 571 | 574 | 56,000 | 2,870 |
| 1991-09-09 | 590 | 594 | 582 | 582 | 86,000 | 2,910 |
| 1991-09-06 | 573 | 594 | 570 | 581 | 295,000 | 2,905 |
| 1991-09-05 | 555 | 578 | 552 | 573 | 217,000 | 2,865 |
| 1991-09-04 | 558 | 560 | 551 | 555 | 48,000 | 2,775 |
| 1991-09-03 | 556 | 570 | 556 | 568 | 122,000 | 2,840 |
| 1991-09-02 | 532 | 570 | 532 | 555 | 155,000 | 2,775 |
| 1991-08-30 | 532 | 550 | 523 | 541 | 120,000 | 2,705 |
| 1991-08-29 | 514 | 535 | 514 | 522 | 38,000 | 2,610 |
| 1991-08-28 | 525 | 525 | 501 | 514 | 149,000 | 2,570 |
| 1991-08-27 | 550 | 550 | 525 | 525 | 65,000 | 2,625 |
| 1991-08-26 | 550 | 550 | 530 | 540 | 58,000 | 2,700 |
| 1991-08-23 | 560 | 570 | 531 | 531 | 38,000 | 2,655 |
| 1991-08-22 | 575 | 575 | 560 | 574 | 96,000 | 2,870 |
| 1991-08-21 | 521 | 550 | 520 | 545 | 96,000 | 2,725 |
| 1991-08-20 | 519 | 530 | 510 | 511 | 147,000 | 2,555 |
| 1991-08-19 | 561 | 561 | 520 | 528 | 199,000 | 2,640 |
| 1991-08-16 | 581 | 581 | 570 | 570 | 47,000 | 2,850 |
| 1991-08-15 | 580 | 580 | 570 | 571 | 9,000 | 2,855 |
| 1991-08-14 | 590 | 590 | 570 | 570 | 50,000 | 2,850 |
| 1991-08-13 | 590 | 590 | 580 | 590 | 93,000 | 2,950 |
| 1991-08-12 | 608 | 608 | 581 | 585 | 28,000 | 2,925 |
| 1991-08-09 | 610 | 610 | 585 | 600 | 111,000 | 3,000 |
| 1991-08-08 | 610 | 610 | 600 | 600 | 37,000 | 3,000 |
| 1991-08-07 | 595 | 600 | 590 | 600 | 38,000 | 3,000 |
| 1991-08-06 | 601 | 610 | 572 | 582 | 101,000 | 2,910 |
| 1991-08-05 | 629 | 629 | 600 | 603 | 31,000 | 3,015 |
| 1991-08-02 | 645 | 650 | 630 | 630 | 122,000 | 3,150 |
| 1991-08-01 | 635 | 650 | 630 | 650 | 62,000 | 3,250 |
| 1991-07-31 | 635 | 638 | 630 | 630 | 187,000 | 3,150 |
| 1991-07-30 | 630 | 638 | 630 | 633 | 22,000 | 3,165 |
| 1991-07-29 | 637 | 638 | 630 | 630 | 36,000 | 3,150 |
| 1991-07-26 | 638 | 640 | 638 | 638 | 36,000 | 3,190 |
| 1991-07-25 | 639 | 640 | 631 | 635 | 62,000 | 3,175 |
| 1991-07-24 | 620 | 630 | 620 | 630 | 66,000 | 3,150 |
| 1991-07-23 | 621 | 624 | 615 | 620 | 76,000 | 3,100 |
| 1991-07-22 | 630 | 630 | 615 | 620 | 69,000 | 3,100 |
| 1991-07-19 | 610 | 615 | 610 | 612 | 24,000 | 3,060 |
| 1991-07-18 | 609 | 610 | 603 | 606 | 34,000 | 3,030 |
| 1991-07-17 | 602 | 606 | 602 | 603 | 73,000 | 3,015 |
| 1991-07-16 | 630 | 633 | 615 | 615 | 42,000 | 3,075 |
| 1991-07-15 | 620 | 635 | 620 | 628 | 32,000 | 3,140 |
| 1991-07-12 | 610 | 620 | 605 | 620 | 39,000 | 3,100 |
| 1991-07-11 | 589 | 611 | 589 | 600 | 52,000 | 3,000 |
| 1991-07-10 | 570 | 580 | 570 | 580 | 23,000 | 2,900 |
| 1991-07-09 | 541 | 555 | 525 | 550 | 192,000 | 2,750 |
| 1991-07-08 | 551 | 552 | 540 | 540 | 94,000 | 2,700 |
| 1991-07-05 | 640 | 640 | 601 | 601 | 72,000 | 3,005 |
| 1991-07-04 | 650 | 650 | 631 | 640 | 63,000 | 3,200 |
| 1991-07-03 | 680 | 680 | 650 | 650 | 70,000 | 3,250 |
| 1991-07-02 | 668 | 670 | 661 | 661 | 21,000 | 3,305 |
| 1991-07-01 | 671 | 671 | 655 | 660 | 71,000 | 3,300 |
| 1991-06-28 | 667 | 673 | 651 | 651 | 117,000 | 3,255 |
| 1991-06-27 | 679 | 679 | 678 | 678 | 35,000 | 3,390 |
| 1991-06-26 | 663 | 679 | 651 | 679 | 78,000 | 3,395 |
| 1991-06-25 | 659 | 673 | 645 | 673 | 60,000 | 3,365 |
| 1991-06-24 | 691 | 691 | 659 | 659 | 124,000 | 3,295 |
| 1991-06-21 | 681 | 685 | 681 | 681 | 126,000 | 3,405 |
| 1991-06-20 | 645 | 685 | 645 | 680 | 145,000 | 3,400 |
| 1991-06-19 | 690 | 690 | 655 | 665 | 81,000 | 3,325 |
| 1991-06-18 | 685 | 690 | 679 | 680 | 43,000 | 3,400 |
| 1991-06-17 | 700 | 700 | 685 | 689 | 70,000 | 3,445 |
| 1991-06-14 | 670 | 695 | 660 | 681 | 167,000 | 3,405 |
| 1991-06-13 | 662 | 665 | 646 | 660 | 84,000 | 3,300 |
| 1991-06-12 | 670 | 670 | 652 | 652 | 50,000 | 3,260 |
| 1991-06-11 | 665 | 665 | 647 | 665 | 24,000 | 3,325 |
| 1991-06-10 | 670 | 670 | 650 | 655 | 36,000 | 3,275 |
| 1991-06-07 | 675 | 684 | 670 | 671 | 51,000 | 3,355 |
| 1991-06-06 | 689 | 689 | 681 | 685 | 32,000 | 3,425 |
| 1991-06-05 | 685 | 695 | 681 | 685 | 98,000 | 3,425 |
| 1991-06-04 | 680 | 685 | 680 | 680 | 40,000 | 3,400 |
| 1991-06-03 | 697 | 700 | 685 | 685 | 147,000 | 3,425 |
| 1991-05-31 | 660 | 670 | 660 | 670 | 90,000 | 3,350 |
| 1991-05-30 | 672 | 672 | 659 | 670 | 87,000 | 3,350 |
| 1991-05-29 | 671 | 675 | 670 | 670 | 92,000 | 3,350 |
| 1991-05-28 | 665 | 677 | 663 | 671 | 80,000 | 3,355 |
| 1991-05-27 | 681 | 690 | 670 | 685 | 177,000 | 3,425 |
| 1991-05-24 | 677 | 700 | 677 | 681 | 79,000 | 3,405 |
| 1991-05-23 | 673 | 685 | 673 | 677 | 36,000 | 3,385 |
| 1991-05-22 | 680 | 680 | 675 | 677 | 121,000 | 3,385 |
| 1991-05-21 | 660 | 690 | 651 | 680 | 141,000 | 3,400 |
| 1991-05-20 | 680 | 680 | 666 | 670 | 140,000 | 3,350 |
| 1991-05-17 | 650 | 664 | 650 | 660 | 49,000 | 3,300 |
| 1991-05-16 | 651 | 653 | 642 | 645 | 120,000 | 3,225 |
| 1991-05-15 | 675 | 675 | 660 | 660 | 80,000 | 3,300 |
| 1991-05-14 | 690 | 694 | 673 | 675 | 127,000 | 3,375 |
| 1991-05-13 | 688 | 700 | 688 | 690 | 67,000 | 3,450 |
| 1991-05-10 | 694 | 699 | 688 | 688 | 55,000 | 3,440 |
| 1991-05-09 | 688 | 703 | 688 | 694 | 38,000 | 3,470 |
| 1991-05-08 | 701 | 701 | 690 | 693 | 54,000 | 3,465 |
| 1991-05-07 | 701 | 703 | 701 | 701 | 59,000 | 3,505 |
| 1991-05-02 | 703 | 705 | 701 | 701 | 154,000 | 3,505 |
| 1991-05-01 | 703 | 703 | 698 | 700 | 84,000 | 3,500 |
| 1991-04-30 | 703 | 703 | 700 | 703 | 53,000 | 3,515 |
| 1991-04-26 | 705 | 709 | 698 | 698 | 240,000 | 3,490 |
| 1991-04-25 | 710 | 723 | 703 | 703 | 110,000 | 3,515 |
| 1991-04-24 | 716 | 720 | 708 | 720 | 60,000 | 3,600 |
| 1991-04-23 | 718 | 720 | 705 | 706 | 119,000 | 3,530 |
| 1991-04-22 | 730 | 731 | 715 | 725 | 79,000 | 3,625 |
| 1991-04-19 | 735 | 735 | 725 | 726 | 59,000 | 3,630 |
| 1991-04-18 | 737 | 737 | 725 | 725 | 107,000 | 3,625 |
| 1991-04-17 | 725 | 738 | 725 | 735 | 104,000 | 3,675 |
| 1991-04-16 | 723 | 726 | 720 | 725 | 105,000 | 3,625 |
| 1991-04-15 | 725 | 740 | 720 | 723 | 100,000 | 3,615 |
| 1991-04-12 | 715 | 738 | 715 | 726 | 122,000 | 3,630 |
| 1991-04-11 | 737 | 737 | 720 | 725 | 69,000 | 3,625 |
| 1991-04-10 | 726 | 736 | 726 | 730 | 75,000 | 3,650 |
| 1991-04-09 | 757 | 757 | 721 | 721 | 99,000 | 3,605 |
| 1991-04-08 | 765 | 765 | 750 | 757 | 130,000 | 3,785 |
| 1991-04-05 | 750 | 762 | 740 | 762 | 449,000 | 3,810 |
| 1991-04-04 | 730 | 750 | 723 | 740 | 162,000 | 3,700 |
| 1991-04-03 | 731 | 740 | 725 | 725 | 142,000 | 3,625 |
| 1991-04-02 | 751 | 751 | 720 | 721 | 154,000 | 3,605 |
| 1991-04-01 | 715 | 732 | 705 | 732 | 187,000 | 3,660 |
| 1991-03-29 | 710 | 710 | 690 | 705 | 216,000 | 3,525 |
| 1991-03-28 | 705 | 711 | 690 | 700 | 116,000 | 3,500 |
| 1991-03-27 | 720 | 720 | 701 | 701 | 80,000 | 3,505 |
| 1991-03-26 | 735 | 735 | 710 | 710 | 84,000 | 3,550 |
| 1991-03-25 | 720 | 730 | 710 | 730 | 150,000 | 3,650 |
| 1991-03-22 | 710 | 730 | 710 | 720 | 123,000 | 3,600 |
| 1991-03-20 | 729 | 729 | 710 | 717 | 149,000 | 3,585 |
| 1991-03-19 | 732 | 740 | 721 | 723 | 174,000 | 3,615 |
| 1991-03-18 | 771 | 771 | 742 | 742 | 248,000 | 3,710 |
| 1991-03-15 | 770 | 774 | 761 | 761 | 275,000 | 3,805 |
| 1991-03-14 | 765 | 774 | 763 | 765 | 442,000 | 3,825 |
| 1991-03-13 | 770 | 777 | 760 | 761 | 717,000 | 3,805 |
| 1991-03-12 | 750 | 770 | 740 | 765 | 763,000 | 3,825 |
| 1991-03-11 | 759 | 765 | 750 | 750 | 626,000 | 3,750 |
| 1991-03-08 | 721 | 760 | 721 | 749 | 1,162,000 | 3,745 |
| 1991-03-07 | 735 | 739 | 720 | 720 | 330,000 | 3,600 |
| 1991-03-06 | 721 | 739 | 712 | 739 | 390,000 | 3,695 |
| 1991-03-05 | 727 | 727 | 710 | 711 | 189,000 | 3,555 |
| 1991-03-04 | 706 | 710 | 705 | 707 | 96,000 | 3,535 |
| 1991-03-01 | 740 | 743 | 705 | 705 | 319,000 | 3,525 |
| 1991-02-28 | 715 | 745 | 715 | 730 | 905,000 | 3,650 |
| 1991-02-27 | 701 | 710 | 700 | 705 | 280,000 | 3,525 |
| 1991-02-26 | 695 | 710 | 695 | 709 | 343,000 | 3,545 |
| 1991-02-25 | 698 | 709 | 693 | 695 | 232,000 | 3,475 |
| 1991-02-22 | 705 | 711 | 680 | 698 | 424,000 | 3,490 |
| 1991-02-21 | 699 | 742 | 687 | 715 | 1,357,000 | 3,575 |
| 1991-02-20 | 650 | 700 | 645 | 700 | 444,000 | 3,500 |
| 1991-02-19 | 650 | 665 | 640 | 640 | 238,000 | 3,200 |
| 1991-02-18 | 650 | 665 | 640 | 640 | 286,000 | 3,200 |
| 1991-02-15 | 640 | 640 | 619 | 620 | 147,000 | 3,100 |
| 1991-02-14 | 669 | 669 | 647 | 647 | 298,000 | 3,235 |
| 1991-02-13 | 635 | 660 | 625 | 659 | 350,000 | 3,295 |
| 1991-02-12 | 630 | 635 | 621 | 635 | 241,000 | 3,175 |
| 1991-02-08 | 586 | 600 | 584 | 600 | 236,000 | 3,000 |
| 1991-02-07 | 599 | 599 | 586 | 595 | 80,000 | 2,975 |
| 1991-02-06 | 620 | 620 | 585 | 585 | 225,000 | 2,925 |
| 1991-02-05 | 605 | 614 | 590 | 610 | 469,000 | 3,050 |
| 1991-02-04 | 552 | 600 | 552 | 585 | 178,000 | 2,925 |
| 1991-02-01 | 525 | 525 | 520 | 522 | 70,000 | 2,610 |
| 1991-01-31 | 531 | 535 | 525 | 525 | 149,000 | 2,625 |
| 1991-01-30 | 520 | 527 | 520 | 527 | 119,000 | 2,635 |
| 1991-01-29 | 520 | 520 | 516 | 520 | 115,000 | 2,600 |
| 1991-01-28 | 525 | 525 | 516 | 516 | 158,000 | 2,580 |
| 1991-01-25 | 525 | 530 | 520 | 530 | 102,000 | 2,650 |
| 1991-01-24 | 520 | 525 | 519 | 520 | 155,000 | 2,600 |
| 1991-01-23 | 530 | 530 | 515 | 515 | 208,000 | 2,575 |
| 1991-01-22 | 530 | 539 | 530 | 536 | 91,000 | 2,680 |
| 1991-01-21 | 532 | 543 | 526 | 540 | 134,000 | 2,700 |
| 1991-01-18 | 573 | 580 | 535 | 541 | 419,000 | 2,705 |
| 1991-01-17 | 530 | 579 | 530 | 563 | 302,000 | 2,815 |
| 1991-01-16 | 570 | 585 | 550 | 550 | 245,000 | 2,750 |
| 1991-01-14 | 575 | 600 | 575 | 600 | 115,000 | 3,000 |
| 1991-01-11 | 582 | 595 | 582 | 595 | 144,000 | 2,975 |
| 1991-01-10 | 580 | 586 | 580 | 582 | 71,000 | 2,910 |
| 1991-01-09 | 590 | 600 | 585 | 590 | 104,000 | 2,950 |
| 1991-01-08 | 596 | 600 | 591 | 592 | 129,000 | 2,960 |
| 1991-01-07 | 605 | 618 | 600 | 605 | 88,000 | 3,025 |
| 1991-01-04 | 608 | 615 | 607 | 608 | 80,000 | 3,040 |
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
