2281 プリマハム(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	425	425	421	421	36,000	2,105
1992-12-29	429	430	420	425	47,000	2,125
1992-12-28	428	428	420	420	43,000	2,100
1992-12-25	440	440	435	435	27,000	2,175
1992-12-24	436	440	436	436	32,000	2,180
1992-12-22	440	440	436	436	58,000	2,180
1992-12-21	440	441	438	438	35,000	2,190
1992-12-18	440	443	438	441	37,000	2,205
1992-12-17	437	440	437	440	26,000	2,200
1992-12-16	436	445	436	437	65,000	2,185
1992-12-15	442	443	436	441	55,000	2,205
1992-12-14	442	450	440	442	48,000	2,210
1992-12-11	445	448	441	446	205,000	2,230
1992-12-10	445	447	443	445	139,000	2,225
1992-12-09	436	443	436	440	89,000	2,200
1992-12-08	445	445	436	436	130,000	2,180
1992-12-07	439	441	436	441	81,000	2,205
1992-12-04	440	440	438	438	83,000	2,190
1992-12-03	448	448	438	439	57,000	2,195
1992-12-02	444	445	435	438	123,000	2,190
1992-12-01	443	455	443	445	113,000	2,225
1992-11-30	443	443	438	438	93,000	2,190
1992-11-27	441	445	438	438	57,000	2,190
1992-11-26	441	448	440	445	86,000	2,225
1992-11-25	448	448	443	445	54,000	2,225
1992-11-24	441	443	438	443	85,000	2,215
1992-11-20	435	438	428	438	79,000	2,190
1992-11-19	444	444	438	438	125,000	2,190
1992-11-18	424	442	424	437	187,000	2,185
1992-11-17	420	425	415	424	99,000	2,120
1992-11-16	420	425	420	422	40,000	2,110
1992-11-13	419	424	419	424	72,000	2,120
1992-11-12	422	424	417	424	74,000	2,120
1992-11-11	425	430	422	424	60,000	2,120
1992-11-10	425	430	425	425	38,000	2,125
1992-11-09	459	459	430	435	66,000	2,175
1992-11-06	460	464	455	459	38,000	2,295
1992-11-05	451	465	451	461	32,000	2,305
1992-11-04	454	459	446	450	171,000	2,250
1992-11-02	446	450	446	450	41,000	2,250
1992-10-30	465	465	455	455	134,000	2,275
1992-10-29	476	477	462	462	73,000	2,310
1992-10-28	475	477	475	475	27,000	2,375
1992-10-27	475	481	475	475	42,000	2,375
1992-10-26	476	480	476	480	40,000	2,400
1992-10-23	489	490	476	476	69,000	2,380
1992-10-22	492	492	487	489	29,000	2,445
1992-10-21	491	494	487	487	54,000	2,435
1992-10-20	493	493	491	491	32,000	2,455
1992-10-19	500	500	491	493	31,000	2,465
1992-10-16	502	515	500	500	16,000	2,500
1992-10-15	500	500	497	497	43,000	2,485
1992-10-14	506	520	505	506	56,000	2,530
1992-10-13	500	508	497	506	36,000	2,530
1992-10-12	510	510	491	495	50,000	2,475
1992-10-09	504	510	503	503	31,000	2,515
1992-10-08	510	510	501	501	40,000	2,505
1992-10-07	504	529	504	511	47,000	2,555
1992-10-06	500	505	495	505	52,000	2,525
1992-10-05	518	518	500	505	24,000	2,525
1992-10-02	500	510	500	508	65,000	2,540
1992-10-01	513	520	499	499	124,000	2,495
1992-09-30	530	530	519	519	96,000	2,595
1992-09-29	538	538	525	530	83,000	2,650
1992-09-28	545	558	540	545	208,000	2,725
1992-09-25	545	548	535	545	154,000	2,725
1992-09-24	520	540	520	535	97,000	2,675
1992-09-22	522	530	519	522	100,000	2,610
1992-09-21	540	540	520	530	105,000	2,650
1992-09-18	542	542	525	535	117,000	2,675
1992-09-17	530	545	525	542	99,000	2,710
1992-09-16	528	530	520	525	144,000	2,625
1992-09-14	550	559	540	554	111,000	2,770
1992-09-11	577	580	560	560	500,000	2,800
1992-09-10	560	582	560	567	1,053,000	2,835
1992-09-09	530	547	525	545	251,000	2,725
1992-09-08	522	541	515	530	282,000	2,650
1992-09-07	520	520	510	515	241,000	2,575
1992-09-04	520	535	510	530	401,000	2,650
1992-09-03	520	520	505	512	134,000	2,560
1992-09-02	520	520	510	511	90,000	2,555
1992-09-01	520	521	510	510	189,000	2,550
1992-08-31	520	533	516	530	138,000	2,650
1992-08-28	510	540	510	535	232,000	2,675
1992-08-27	480	520	480	520	225,000	2,600
1992-08-26	470	485	470	485	59,000	2,425
1992-08-25	481	481	465	465	93,000	2,325
1992-08-24	478	485	465	476	280,000	2,380
1992-08-21	446	480	446	473	93,000	2,365
1992-08-20	414	441	414	436	112,000	2,180
1992-08-19	415	420	410	414	195,000	2,070
1992-08-18	421	421	405	405	31,000	2,025
1992-08-17	421	435	421	429	32,000	2,145
1992-08-14	416	420	395	420	85,000	2,100
1992-08-13	402	431	398	420	92,000	2,100
1992-08-12	410	415	397	402	98,000	2,010
1992-08-11	435	438	410	410	91,000	2,050
1992-08-10	440	440	425	435	68,000	2,175
1992-08-07	485	486	462	462	92,000	2,310
1992-08-06	493	495	486	486	84,000	2,430
1992-08-05	497	513	487	487	105,000	2,435
1992-08-04	500	503	489	489	106,000	2,445
1992-08-03	520	523	498	498	58,000	2,490
1992-07-31	515	530	510	530	106,000	2,650
1992-07-30	486	505	486	505	62,000	2,525
1992-07-29	515	520	481	481	130,000	2,405
1992-07-28	510	520	501	510	57,000	2,550
1992-07-27	540	540	510	510	116,000	2,550
1992-07-24	545	545	506	510	105,000	2,550
1992-07-23	510	545	501	545	282,000	2,725
1992-07-22	543	550	515	520	138,000	2,600
1992-07-21	525	543	525	542	63,000	2,710
1992-07-20	545	546	525	525	119,000	2,625
1992-07-17	570	570	555	565	81,000	2,825
1992-07-16	581	588	575	580	216,000	2,900
1992-07-15	546	590	546	581	430,000	2,905
1992-07-14	543	560	540	544	60,000	2,720
1992-07-13	547	560	541	543	29,000	2,715
1992-07-10	546	555	546	547	45,000	2,735
1992-07-09	565	575	540	540	185,000	2,700
1992-07-08	540	555	535	555	97,000	2,775
1992-07-07	555	559	544	545	68,000	2,725
1992-07-06	575	575	555	560	107,000	2,800
1992-07-03	589	589	570	577	365,000	2,885
1992-07-02	560	594	560	590	923,000	2,950
1992-07-01	495	510	495	510	69,000	2,550
1992-06-30	510	520	495	495	130,000	2,475
1992-06-29	516	516	511	515	67,000	2,575
1992-06-26	540	540	515	515	75,000	2,575
1992-06-25	515	540	515	540	63,000	2,700
1992-06-24	529	539	515	515	76,000	2,575
1992-06-23	515	535	515	530	39,000	2,650
1992-06-22	545	545	525	525	73,000	2,625
1992-06-19	540	540	527	530	87,000	2,650
1992-06-18	510	540	505	525	146,000	2,625
1992-06-17	557	560	540	540	178,000	2,700
1992-06-16	553	569	553	560	94,000	2,800
1992-06-15	585	585	560	560	98,000	2,800
1992-06-12	594	595	575	575	338,000	2,875
1992-06-11	570	595	555	595	354,000	2,975
1992-06-10	565	574	560	560	140,000	2,800
1992-06-09	535	570	535	565	47,000	2,825
1992-06-08	555	559	540	545	54,000	2,725
1992-06-05	560	573	555	560	123,000	2,800
1992-06-04	588	590	560	560	314,000	2,800
1992-06-03	565	586	560	580	827,000	2,900
1992-06-02	535	571	535	565	749,000	2,825
1992-06-01	540	540	534	538	18,000	2,690
1992-05-29	538	542	530	538	62,000	2,690
1992-05-28	533	535	517	535	53,000	2,675
1992-05-27	549	549	530	533	110,000	2,665
1992-05-26	540	549	540	545	116,000	2,725
1992-05-25	539	550	529	540	160,000	2,700
1992-05-22	521	530	521	522	41,000	2,610
1992-05-21	530	536	521	533	75,000	2,665
1992-05-20	544	547	535	535	489,000	2,675
1992-05-19	525	530	525	526	107,000	2,630
1992-05-18	530	530	515	520	24,000	2,600
1992-05-15	520	530	500	500	151,000	2,500
1992-05-14	530	540	520	530	228,000	2,650
1992-05-13	518	525	516	525	149,000	2,625
1992-05-12	510	528	510	528	182,000	2,640
1992-05-11	500	520	500	510	255,000	2,550
1992-05-08	482	500	482	499	205,000	2,495
1992-05-07	461	485	461	483	136,000	2,415
1992-05-06	462	465	459	460	33,000	2,300
1992-05-01	454	454	446	450	40,000	2,250
1992-04-30	445	455	445	455	64,000	2,275
1992-04-28	454	456	445	450	108,000	2,250
1992-04-27	454	455	440	450	72,000	2,250
1992-04-24	445	449	436	444	106,000	2,220
1992-04-23	424	440	421	440	109,000	2,200
1992-04-22	430	440	415	425	138,000	2,125
1992-04-21	435	445	435	445	151,000	2,225
1992-04-20	442	445	440	440	26,000	2,200
1992-04-17	441	445	436	440	115,000	2,200
1992-04-16	456	474	456	460	101,000	2,300
1992-04-15	437	454	437	454	94,000	2,270
1992-04-14	430	440	425	435	57,000	2,175
1992-04-13	444	447	440	440	164,000	2,200
1992-04-10	406	444	405	444	155,000	2,220
1992-04-09	405	406	400	402	192,000	2,010
1992-04-08	430	430	401	406	139,000	2,030
1992-04-07	460	460	440	450	117,000	2,250
1992-04-06	480	485	466	475	80,000	2,375
1992-04-03	480	485	455	475	198,000	2,375
1992-04-02	493	498	461	480	139,000	2,400
1992-04-01	540	545	500	503	132,000	2,515
1992-03-31	540	545	539	540	70,000	2,700
1992-03-30	545	545	530	535	38,000	2,675
1992-03-27	534	540	530	535	68,000	2,675
1992-03-26	541	545	524	524	58,000	2,620
1992-03-25	525	550	520	526	77,000	2,630
1992-03-24	540	540	525	525	94,000	2,625
1992-03-23	555	560	540	545	133,000	2,725
1992-03-19	531	559	531	559	131,000	2,795
1992-03-18	556	556	541	541	88,000	2,705
1992-03-17	560	570	560	570	102,000	2,850
1992-03-16	585	590	570	570	76,000	2,850
1992-03-13	580	597	572	576	103,000	2,880
1992-03-12	575	575	561	572	101,000	2,860
1992-03-11	597	597	576	580	57,000	2,900
1992-03-10	596	596	596	596	59,000	2,980
1992-03-09	596	597	596	596	51,000	2,980
1992-03-06	596	601	596	601	29,000	3,005
1992-03-05	590	610	590	601	36,000	3,005
1992-03-04	598	600	598	598	43,000	2,990
1992-03-03	615	615	610	610	89,000	3,050
1992-03-02	612	616	611	615	65,000	3,075
1992-02-28	596	610	596	610	38,000	3,050
1992-02-27	582	600	582	590	22,000	2,950
1992-02-26	573	589	573	589	10,000	2,945
1992-02-25	576	576	570	571	29,000	2,855
1992-02-24	581	581	575	576	38,000	2,880
1992-02-21	571	580	570	580	84,000	2,900
1992-02-20	570	575	565	568	74,000	2,840
1992-02-19	571	571	566	570	70,000	2,850
1992-02-18	575	585	575	581	49,000	2,905
1992-02-17	575	575	565	575	79,000	2,875
1992-02-14	605	605	575	575	33,000	2,875
1992-02-13	615	617	603	606	88,000	3,030
1992-02-12	619	619	601	605	84,000	3,025
1992-02-10	613	620	613	620	27,000	3,100
1992-02-07	631	640	625	628	81,000	3,140
1992-02-06	633	635	625	631	53,000	3,155
1992-02-05	634	634	625	633	29,000	3,165
1992-02-04	630	638	630	635	39,000	3,175
1992-02-03	630	640	620	640	95,000	3,200
1992-01-31	611	639	611	638	30,000	3,190
1992-01-30	595	610	595	610	44,000	3,050
1992-01-29	590	600	590	595	54,000	2,975
1992-01-28	585	590	582	587	153,000	2,935
1992-01-27	590	590	580	582	126,000	2,910
1992-01-24	595	595	580	590	98,000	2,950
1992-01-23	587	600	587	595	105,000	2,975
1992-01-22	570	598	570	580	109,000	2,900
1992-01-21	575	591	575	580	58,000	2,900
1992-01-20	595	595	579	580	133,000	2,900
1992-01-17	600	610	598	600	79,000	3,000
1992-01-16	618	624	618	620	58,000	3,100
1992-01-14	619	620	610	615	27,000	3,075
1992-01-13	610	620	610	620	49,000	3,100
1992-01-10	640	642	640	640	37,000	3,200
1992-01-09	640	650	640	650	43,000	3,250
1992-01-08	638	650	638	640	72,000	3,200
1992-01-07	640	641	638	638	157,000	3,190
1992-01-06	652	660	650	650	44,000	3,250

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31