2281 プリマハム(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	390	400	390	400	9,000	2,000
1993-12-29	390	395	390	395	44,000	1,975
1993-12-28	391	396	385	390	35,000	1,950
1993-12-27	405	405	390	390	103,000	1,950
1993-12-24	410	410	405	405	54,000	2,025
1993-12-22	398	406	398	405	290,000	2,025
1993-12-21	401	405	396	405	19,000	2,025
1993-12-20	414	414	396	396	83,000	1,980
1993-12-17	409	409	404	405	48,000	2,025
1993-12-16	411	414	402	405	43,000	2,025
1993-12-15	396	405	396	405	40,000	2,025
1993-12-14	401	405	395	395	48,000	1,975
1993-12-13	396	398	395	396	22,000	1,980
1993-12-10	392	399	391	395	101,000	1,975
1993-12-09	379	394	379	394	31,000	1,970
1993-12-08	381	381	370	378	65,000	1,890
1993-12-07	380	389	380	385	44,000	1,925
1993-12-06	389	393	385	389	38,000	1,945
1993-12-03	398	400	398	398	108,000	1,990
1993-12-02	396	419	396	410	187,000	2,050
1993-12-01	384	406	384	400	201,000	2,000
1993-11-30	367	384	361	384	173,000	1,920
1993-11-29	380	380	350	367	127,000	1,835
1993-11-26	400	400	380	380	202,000	1,900
1993-11-25	400	404	398	400	78,000	2,000
1993-11-24	406	410	400	400	113,000	2,000
1993-11-22	415	420	410	411	49,000	2,055
1993-11-19	430	434	430	430	86,000	2,150
1993-11-18	427	435	427	430	182,000	2,150
1993-11-17	431	433	425	425	54,000	2,125
1993-11-16	429	432	425	425	57,000	2,125
1993-11-15	435	435	427	432	67,000	2,160
1993-11-12	423	440	422	430	61,000	2,150
1993-11-11	408	425	408	418	107,000	2,090
1993-11-10	410	418	408	413	130,000	2,065
1993-11-09	424	425	422	423	136,000	2,115
1993-11-08	424	425	419	423	172,000	2,115
1993-11-05	434	435	420	423	129,000	2,115
1993-11-04	447	447	434	434	180,000	2,170
1993-11-02	447	448	441	447	49,000	2,235
1993-11-01	449	449	446	448	31,000	2,240
1993-10-29	443	448	440	445	62,000	2,225
1993-10-28	451	460	440	440	89,000	2,200
1993-10-27	455	465	450	460	81,000	2,300
1993-10-26	461	468	460	460	75,000	2,300
1993-10-25	479	479	460	460	67,000	2,300
1993-10-22	479	479	475	479	52,000	2,395
1993-10-21	482	482	479	479	53,000	2,395
1993-10-20	477	482	477	482	52,000	2,410
1993-10-19	485	485	481	482	40,000	2,410
1993-10-18	490	500	485	485	34,000	2,425
1993-10-15	495	500	490	490	58,000	2,450
1993-10-14	491	495	490	494	40,000	2,470
1993-10-13	500	501	490	491	41,000	2,455
1993-10-12	507	507	500	500	15,000	2,500
1993-10-08	506	518	505	506	58,000	2,530
1993-10-07	504	510	503	505	36,000	2,525
1993-10-06	505	510	504	504	138,000	2,520
1993-10-05	505	510	505	505	32,000	2,525
1993-10-04	507	507	500	501	59,000	2,505
1993-10-01	520	520	505	505	83,000	2,525
1993-09-30	492	509	492	503	102,000	2,515
1993-09-29	492	496	490	491	87,000	2,455
1993-09-28	505	506	496	496	209,000	2,480
1993-09-27	511	519	501	501	31,000	2,505
1993-09-24	514	520	510	520	69,000	2,600
1993-09-22	530	530	515	524	67,000	2,620
1993-09-21	536	545	535	535	39,000	2,675
1993-09-20	554	554	536	536	30,000	2,680
1993-09-17	546	546	535	545	133,000	2,725
1993-09-16	550	550	535	540	17,000	2,700
1993-09-14	554	554	546	550	102,000	2,750
1993-09-13	531	550	531	550	98,000	2,750
1993-09-10	529	540	529	540	61,000	2,700
1993-09-09	535	543	535	540	80,000	2,700
1993-09-08	543	544	535	544	70,000	2,720
1993-09-07	539	544	539	544	35,000	2,720
1993-09-06	544	544	535	544	81,000	2,720
1993-09-03	541	547	541	545	105,000	2,725
1993-09-02	548	548	535	535	41,000	2,675
1993-09-01	558	558	547	550	56,000	2,750
1993-08-31	559	559	545	556	94,000	2,780
1993-08-30	558	560	540	559	66,000	2,795
1993-08-27	555	555	549	555	141,000	2,775
1993-08-26	535	549	535	549	56,000	2,745
1993-08-25	540	540	535	535	98,000	2,675
1993-08-24	544	548	541	541	51,000	2,705
1993-08-23	546	550	543	546	46,000	2,730
1993-08-20	550	552	545	552	120,000	2,760
1993-08-19	535	550	535	550	163,000	2,750
1993-08-18	540	540	537	538	71,000	2,690
1993-08-17	554	554	540	541	57,000	2,705
1993-08-16	542	547	535	547	47,000	2,735
1993-08-13	538	543	533	540	84,000	2,700
1993-08-12	533	539	533	533	43,000	2,665
1993-08-11	525	535	520	530	54,000	2,650
1993-08-10	523	530	523	525	25,000	2,625
1993-08-09	525	528	520	521	18,000	2,605
1993-08-06	531	531	520	520	20,000	2,600
1993-08-05	526	526	526	526	83,000	2,630
1993-08-04	523	526	518	526	41,000	2,630
1993-08-03	528	530	523	523	56,000	2,615
1993-08-02	523	530	523	528	56,000	2,640
1993-07-30	533	533	530	533	92,000	2,665
1993-07-29	520	535	520	535	51,000	2,675
1993-07-28	529	530	520	525	43,000	2,625
1993-07-27	522	531	519	530	49,000	2,650
1993-07-26	522	523	519	522	54,000	2,610
1993-07-23	525	525	516	522	73,000	2,610
1993-07-22	520	525	518	525	33,000	2,625
1993-07-21	525	527	520	520	73,000	2,600
1993-07-20	527	530	522	527	25,000	2,635
1993-07-19	535	541	530	537	88,000	2,685
1993-07-16	531	540	530	540	47,000	2,700
1993-07-15	529	533	529	529	70,000	2,645
1993-07-14	528	530	525	529	64,000	2,645
1993-07-13	515	525	515	518	44,000	2,590
1993-07-12	523	524	523	523	20,000	2,615
1993-07-09	517	525	517	525	29,000	2,625
1993-07-08	535	535	517	517	65,000	2,585
1993-07-07	525	532	520	527	43,000	2,635
1993-07-06	511	529	511	525	82,000	2,625
1993-07-05	526	531	520	520	59,000	2,600
1993-07-02	539	540	520	526	130,000	2,630
1993-07-01	525	538	524	538	72,000	2,690
1993-06-30	521	524	510	524	66,000	2,620
1993-06-29	522	524	520	520	47,000	2,600
1993-06-28	525	528	520	522	43,000	2,610
1993-06-25	526	530	520	525	57,000	2,625
1993-06-24	528	530	521	525	30,000	2,625
1993-06-23	521	530	513	525	74,000	2,625
1993-06-22	502	520	502	520	95,000	2,600
1993-06-21	519	519	501	502	126,000	2,510
1993-06-18	539	545	525	535	104,000	2,675
1993-06-17	540	540	525	530	141,000	2,650
1993-06-16	532	535	522	530	186,000	2,650
1993-06-15	560	560	531	535	292,000	2,675
1993-06-14	570	573	560	560	141,000	2,800
1993-06-11	575	575	566	573	182,000	2,865
1993-06-10	570	570	562	565	196,000	2,825
1993-06-08	564	577	560	563	208,000	2,815
1993-06-07	575	576	566	566	210,000	2,830
1993-06-04	580	583	575	575	458,000	2,875
1993-06-03	568	580	568	576	568,000	2,880
1993-06-02	579	580	565	566	682,000	2,830
1993-06-01	552	574	548	570	751,000	2,850
1993-05-31	550	550	540	547	241,000	2,735
1993-05-28	549	555	546	550	673,000	2,750
1993-05-27	537	543	530	540	539,000	2,700
1993-05-26	524	530	523	527	284,000	2,635
1993-05-25	510	522	510	522	144,000	2,610
1993-05-24	504	514	504	513	125,000	2,565
1993-05-21	503	514	503	514	105,000	2,570
1993-05-20	510	510	505	506	144,000	2,530
1993-05-19	503	514	500	510	186,000	2,550
1993-05-18	506	507	495	500	152,000	2,500
1993-05-17	510	514	505	505	107,000	2,525
1993-05-14	506	506	501	506	110,000	2,530
1993-05-13	512	513	506	506	157,000	2,530
1993-05-12	520	520	512	512	234,000	2,560
1993-05-11	528	533	520	520	317,000	2,600
1993-05-10	520	520	511	520	234,000	2,600
1993-05-07	501	514	501	510	320,000	2,550
1993-05-06	503	509	500	500	268,000	2,500
1993-04-30	487	502	487	502	302,000	2,510
1993-04-28	495	497	490	491	272,000	2,455
1993-04-27	475	499	475	490	103,000	2,450
1993-04-26	481	485	480	480	53,000	2,400
1993-04-23	490	490	480	480	111,000	2,400
1993-04-22	490	505	480	490	395,000	2,450
1993-04-21	491	495	485	485	131,000	2,425
1993-04-20	486	495	485	495	189,000	2,475
1993-04-19	489	489	480	485	126,000	2,425
1993-04-16	485	495	483	490	403,000	2,450
1993-04-15	482	484	470	482	154,000	2,410
1993-04-14	485	485	479	480	251,000	2,400
1993-04-13	475	484	471	483	200,000	2,415
1993-04-12	465	469	464	469	149,000	2,345
1993-04-09	479	483	465	465	159,000	2,325
1993-04-08	480	485	475	484	386,000	2,420
1993-04-07	469	475	465	475	170,000	2,375
1993-04-06	470	480	468	470	383,000	2,350
1993-04-05	460	470	457	468	448,000	2,340
1993-04-02	442	459	442	455	254,000	2,275
1993-04-01	445	450	439	442	102,000	2,210
1993-03-31	446	452	445	445	158,000	2,225
1993-03-30	456	456	445	445	193,000	2,225
1993-03-29	438	456	438	456	116,000	2,280
1993-03-26	433	440	432	435	73,000	2,175
1993-03-25	435	440	430	431	102,000	2,155
1993-03-24	436	440	433	437	85,000	2,185
1993-03-23	440	440	435	437	52,000	2,185
1993-03-22	443	446	436	440	114,000	2,200
1993-03-19	454	454	443	443	198,000	2,215
1993-03-18	440	453	440	450	264,000	2,250
1993-03-17	441	443	435	437	62,000	2,185
1993-03-16	445	445	433	442	245,000	2,210
1993-03-15	430	440	426	440	208,000	2,200
1993-03-12	421	430	421	426	225,000	2,130
1993-03-11	410	420	410	419	117,000	2,095
1993-03-10	416	420	408	408	185,000	2,040
1993-03-09	410	425	410	421	296,000	2,105
1993-03-08	395	409	395	407	172,000	2,035
1993-03-05	398	398	395	396	75,000	1,980
1993-03-04	402	402	398	400	76,000	2,000
1993-03-03	401	403	400	402	161,000	2,010
1993-03-02	400	403	399	399	132,000	1,995
1993-03-01	406	406	401	405	100,000	2,025
1993-02-26	402	405	401	405	46,000	2,025
1993-02-25	405	405	401	401	109,000	2,005
1993-02-24	410	410	405	405	87,000	2,025
1993-02-23	408	408	405	406	96,000	2,030
1993-02-22	413	413	403	403	51,000	2,015
1993-02-19	411	411	407	408	84,000	2,040
1993-02-18	412	412	406	406	89,000	2,030
1993-02-17	406	406	404	404	70,000	2,020
1993-02-16	410	410	408	408	39,000	2,040
1993-02-15	404	411	404	408	72,000	2,040
1993-02-12	410	410	406	407	45,000	2,035
1993-02-10	407	414	407	407	55,000	2,035
1993-02-09	414	414	410	410	91,000	2,050
1993-02-08	426	426	416	416	48,000	2,080
1993-02-05	420	423	419	421	71,000	2,105
1993-02-04	420	420	416	420	52,000	2,100
1993-02-03	411	422	411	422	84,000	2,110
1993-02-02	419	420	410	410	30,000	2,050
1993-02-01	420	424	411	416	34,000	2,080
1993-01-29	420	422	420	420	65,000	2,100
1993-01-28	410	420	405	420	58,000	2,100
1993-01-27	410	410	400	401	131,000	2,005
1993-01-26	407	410	401	410	47,000	2,050
1993-01-25	413	413	402	402	50,000	2,010
1993-01-22	409	410	403	408	107,000	2,040
1993-01-21	410	413	405	411	51,000	2,055
1993-01-20	415	415	401	401	108,000	2,005
1993-01-19	414	414	407	414	33,000	2,070
1993-01-18	401	405	400	404	88,000	2,020
1993-01-14	401	401	395	396	133,000	1,980
1993-01-13	416	419	405	405	70,000	2,025
1993-01-12	415	416	415	416	47,000	2,080
1993-01-11	416	416	415	415	34,000	2,075
1993-01-08	421	421	416	416	40,000	2,080
1993-01-07	424	430	418	430	54,000	2,150
1993-01-06	430	430	419	424	26,000	2,120
1993-01-05	422	425	421	425	17,000	2,125
1993-01-04	426	430	425	430	17,000	2,150

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