2281 プリマハム(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	436	438	430	430	38,000	2,150
1994-12-29	441	443	435	437	52,000	2,185
1994-12-28	444	448	441	441	266,000	2,205
1994-12-27	437	450	437	449	138,000	2,245
1994-12-26	437	438	431	437	99,000	2,185
1994-12-22	414	424	411	424	110,000	2,120
1994-12-21	415	415	415	415	58,000	2,075
1994-12-20	406	415	406	415	88,000	2,075
1994-12-19	411	411	405	407	50,000	2,035
1994-12-16	401	402	400	401	179,000	2,005
1994-12-15	405	406	401	401	131,000	2,005
1994-12-14	406	406	404	404	94,000	2,020
1994-12-13	415	415	405	409	81,000	2,045
1994-12-12	412	413	410	410	44,000	2,050
1994-12-09	421	421	412	412	115,000	2,060
1994-12-08	425	425	415	416	67,000	2,080
1994-12-07	416	428	414	420	103,000	2,100
1994-12-06	420	423	416	416	67,000	2,080
1994-12-05	416	420	414	420	67,000	2,100
1994-12-02	407	414	407	407	135,000	2,035
1994-12-01	410	412	407	410	140,000	2,050
1994-11-30	406	410	405	407	87,000	2,035
1994-11-29	406	410	405	410	58,000	2,050
1994-11-28	412	413	405	410	82,000	2,050
1994-11-25	409	415	406	412	119,000	2,060
1994-11-24	406	410	405	410	204,000	2,050
1994-11-22	410	410	405	406	118,000	2,030
1994-11-21	416	416	410	410	70,000	2,050
1994-11-18	420	420	411	415	59,000	2,075
1994-11-17	424	424	421	422	52,000	2,110
1994-11-16	429	429	419	422	114,000	2,110
1994-11-15	413	422	411	422	140,000	2,110
1994-11-14	407	415	407	408	37,000	2,040
1994-11-11	410	410	401	402	126,000	2,010
1994-11-10	420	420	413	413	72,000	2,065
1994-11-09	426	428	410	410	134,000	2,050
1994-11-08	431	431	421	422	53,000	2,110
1994-11-07	440	445	430	440	57,000	2,200
1994-11-04	450	450	440	440	110,000	2,200
1994-11-02	454	454	445	445	27,000	2,225
1994-11-01	451	455	445	445	54,000	2,225
1994-10-31	455	455	445	450	63,000	2,250
1994-10-28	443	449	442	445	75,000	2,225
1994-10-27	451	455	442	442	105,000	2,210
1994-10-26	450	451	450	450	29,000	2,250
1994-10-25	452	464	446	464	40,000	2,320
1994-10-24	465	465	451	451	37,000	2,255
1994-10-21	451	451	450	450	118,000	2,250
1994-10-20	456	456	451	452	45,000	2,260
1994-10-19	460	460	455	456	54,000	2,280
1994-10-18	454	454	450	450	46,000	2,250
1994-10-17	455	455	450	450	34,000	2,250
1994-10-14	463	463	450	450	68,000	2,250
1994-10-13	451	460	451	460	27,000	2,300
1994-10-12	446	447	446	446	49,000	2,230
1994-10-11	445	450	445	450	25,000	2,250
1994-10-07	446	460	442	450	63,000	2,250
1994-10-06	447	452	445	445	58,000	2,225
1994-10-05	459	460	445	447	63,000	2,235
1994-10-04	455	460	444	460	40,000	2,300
1994-10-03	455	455	453	453	29,000	2,265
1994-09-30	460	461	455	455	53,000	2,275
1994-09-29	464	464	453	464	51,000	2,320
1994-09-28	466	475	463	464	410,000	2,320
1994-09-27	460	463	446	461	104,000	2,305
1994-09-26	452	465	452	465	69,000	2,325
1994-09-22	452	456	446	452	44,000	2,260
1994-09-21	458	458	445	452	64,000	2,260
1994-09-20	455	458	441	458	149,000	2,290
1994-09-19	450	460	445	455	77,000	2,275
1994-09-16	455	463	454	454	89,000	2,270
1994-09-14	464	464	451	451	80,000	2,255
1994-09-13	470	471	460	463	192,000	2,315
1994-09-12	466	479	463	474	52,000	2,370
1994-09-09	466	471	466	467	51,000	2,335
1994-09-08	462	462	455	456	91,000	2,280
1994-09-07	473	473	440	463	101,000	2,315
1994-09-06	478	478	470	471	108,000	2,355
1994-09-05	486	486	485	485	64,000	2,425
1994-09-02	490	490	485	485	88,000	2,425
1994-09-01	481	482	477	480	66,000	2,400
1994-08-31	482	485	476	476	162,000	2,380
1994-08-30	491	491	481	481	60,000	2,405
1994-08-29	500	500	488	490	77,000	2,450
1994-08-26	500	500	495	495	81,000	2,475
1994-08-25	505	505	500	500	44,000	2,500
1994-08-24	498	505	495	500	35,000	2,500
1994-08-23	500	500	499	499	42,000	2,495
1994-08-22	511	511	500	500	63,000	2,500
1994-08-19	502	506	501	501	35,000	2,505
1994-08-18	516	516	504	508	40,000	2,540
1994-08-17	515	515	508	508	47,000	2,540
1994-08-16	510	520	510	512	30,000	2,560
1994-08-15	524	524	510	510	46,000	2,550
1994-08-12	515	515	511	515	37,000	2,575
1994-08-11	511	524	511	520	69,000	2,600
1994-08-10	514	525	513	525	268,000	2,625
1994-08-09	512	514	511	513	35,000	2,565
1994-08-08	507	515	507	515	29,000	2,575
1994-08-05	511	511	506	507	55,000	2,535
1994-08-04	508	510	501	501	53,000	2,505
1994-08-03	506	515	506	508	20,000	2,540
1994-08-02	509	515	505	515	36,000	2,575
1994-08-01	518	518	500	505	29,000	2,525
1994-07-29	511	512	505	512	69,000	2,560
1994-07-28	501	505	499	501	57,000	2,505
1994-07-27	520	520	508	508	88,000	2,540
1994-07-26	515	524	515	515	42,000	2,575
1994-07-25	526	529	520	520	33,000	2,600
1994-07-22	526	530	520	520	63,000	2,600
1994-07-21	535	535	527	535	64,000	2,675
1994-07-20	535	535	526	527	91,000	2,635
1994-07-19	540	540	531	531	65,000	2,655
1994-07-18	542	542	535	535	76,000	2,675
1994-07-15	543	543	531	532	130,000	2,660
1994-07-14	540	540	530	533	145,000	2,665
1994-07-13	539	539	529	530	125,000	2,650
1994-07-12	536	538	528	528	115,000	2,640
1994-07-11	540	540	526	526	39,000	2,630
1994-07-08	531	535	530	531	70,000	2,655
1994-07-07	533	540	530	531	63,000	2,655
1994-07-06	540	543	532	532	108,000	2,660
1994-07-05	535	544	530	530	138,000	2,650
1994-07-04	545	545	535	545	25,000	2,725
1994-07-01	530	540	526	531	68,000	2,655
1994-06-30	530	535	530	531	96,000	2,655
1994-06-29	530	540	530	531	52,000	2,655
1994-06-28	534	540	526	540	69,000	2,700
1994-06-27	518	535	518	535	115,000	2,675
1994-06-24	549	549	538	538	114,000	2,690
1994-06-23	540	549	535	548	260,000	2,740
1994-06-22	530	542	530	538	187,000	2,690
1994-06-21	560	560	545	550	161,000	2,750
1994-06-20	561	570	551	552	154,000	2,760
1994-06-17	560	563	555	558	226,000	2,790
1994-06-16	557	562	551	560	231,000	2,800
1994-06-15	569	570	562	562	208,000	2,810
1994-06-14	578	578	569	571	275,000	2,855
1994-06-13	571	582	571	576	712,000	2,880
1994-06-10	570	573	566	569	413,000	2,845
1994-06-09	571	573	566	568	534,000	2,840
1994-06-08	570	578	565	569	659,000	2,845
1994-06-07	555	572	552	568	504,000	2,840
1994-06-06	557	563	550	555	247,000	2,775
1994-06-03	561	562	555	558	316,000	2,790
1994-06-02	570	572	563	564	538,000	2,820
1994-06-01	564	573	555	570	1,446,000	2,850
1994-05-31	544	560	544	558	885,000	2,790
1994-05-30	543	544	536	541	141,000	2,705
1994-05-27	534	542	527	540	405,000	2,700
1994-05-26	533	535	526	526	115,000	2,630
1994-05-25	531	533	525	533	120,000	2,665
1994-05-24	540	540	530	531	114,000	2,655
1994-05-23	543	543	531	540	107,000	2,700
1994-05-20	522	550	522	545	299,000	2,725
1994-05-19	524	529	522	529	93,000	2,645
1994-05-18	544	545	528	532	133,000	2,660
1994-05-17	544	549	530	545	279,000	2,725
1994-05-16	545	558	540	554	1,040,000	2,770
1994-05-13	542	548	539	544	1,046,000	2,720
1994-05-12	510	545	509	543	1,214,000	2,715
1994-05-11	510	515	509	512	119,000	2,560
1994-05-10	508	509	503	509	50,000	2,545
1994-05-09	509	509	498	509	69,000	2,545
1994-05-06	503	509	501	509	42,000	2,545
1994-05-02	503	513	500	505	15,000	2,525
1994-04-28	502	505	502	503	51,000	2,515
1994-04-27	496	500	495	499	53,000	2,495
1994-04-26	495	507	495	503	79,000	2,515
1994-04-25	515	515	500	500	71,000	2,500
1994-04-22	512	515	505	505	76,000	2,525
1994-04-21	501	511	498	510	102,000	2,550
1994-04-20	508	510	502	502	86,000	2,510
1994-04-19	515	515	507	510	79,000	2,550
1994-04-18	520	524	515	516	124,000	2,580
1994-04-15	519	525	513	525	205,000	2,625
1994-04-14	506	520	506	520	79,000	2,600
1994-04-13	495	515	495	515	190,000	2,575
1994-04-12	501	501	489	491	49,000	2,455
1994-04-11	489	500	489	496	46,000	2,480
1994-04-08	499	500	486	494	112,000	2,470
1994-04-07	495	499	485	494	103,000	2,470
1994-04-06	501	508	496	496	101,000	2,480
1994-04-05	490	499	490	496	34,000	2,480
1994-04-04	502	505	483	483	48,000	2,415
1994-04-01	500	515	500	508	63,000	2,540
1994-03-31	501	515	501	501	77,000	2,505
1994-03-30	505	505	501	505	72,000	2,525
1994-03-29	526	526	510	511	242,000	2,555
1994-03-28	515	529	515	520	128,000	2,600
1994-03-25	517	532	517	530	121,000	2,650
1994-03-24	516	532	515	532	150,000	2,660
1994-03-23	513	518	513	513	229,000	2,565
1994-03-22	537	538	512	513	187,000	2,565
1994-03-18	516	541	515	539	966,000	2,695
1994-03-17	527	527	511	516	599,000	2,580
1994-03-16	505	525	505	525	292,000	2,625
1994-03-15	515	519	502	513	322,000	2,565
1994-03-14	528	529	510	515	349,000	2,575
1994-03-11	500	529	498	518	988,000	2,590
1994-03-10	486	500	485	500	527,000	2,500
1994-03-09	461	491	461	485	333,000	2,425
1994-03-08	458	469	457	469	79,000	2,345
1994-03-07	470	470	457	457	44,000	2,285
1994-03-04	462	469	462	464	46,000	2,320
1994-03-03	472	473	467	467	72,000	2,335
1994-03-02	471	476	469	471	69,000	2,355
1994-03-01	467	471	467	469	56,000	2,345
1994-02-28	461	467	461	465	46,000	2,325
1994-02-25	460	460	456	460	34,000	2,300
1994-02-24	459	471	456	465	83,000	2,325
1994-02-23	450	460	450	454	52,000	2,270
1994-02-22	460	461	455	460	26,000	2,300
1994-02-21	450	458	450	455	39,000	2,275
1994-02-18	464	464	450	450	95,000	2,250
1994-02-17	475	475	460	460	113,000	2,300
1994-02-16	460	474	460	471	108,000	2,355
1994-02-15	454	464	451	454	82,000	2,270
1994-02-14	469	479	469	479	65,000	2,395
1994-02-10	471	489	466	489	142,000	2,445
1994-02-09	490	490	470	470	138,000	2,350
1994-02-08	471	495	471	493	565,000	2,465
1994-02-07	456	484	456	470	298,000	2,350
1994-02-04	440	459	440	455	128,000	2,275
1994-02-03	451	456	437	438	43,000	2,190
1994-02-02	450	451	440	451	87,000	2,255
1994-02-01	454	460	450	452	108,000	2,260
1994-01-31	454	455	448	450	122,000	2,250
1994-01-28	418	425	417	424	23,000	2,120
1994-01-27	434	434	425	425	47,000	2,125
1994-01-26	429	430	420	429	40,000	2,145
1994-01-25	416	425	416	425	59,000	2,125
1994-01-24	415	420	415	417	65,000	2,085
1994-01-21	445	450	441	450	84,000	2,250
1994-01-20	450	450	440	445	100,000	2,225
1994-01-19	435	455	435	455	158,000	2,275
1994-01-18	435	438	435	435	33,000	2,175
1994-01-17	439	444	434	435	39,000	2,175
1994-01-14	428	439	428	438	71,000	2,190
1994-01-13	438	441	433	438	163,000	2,190
1994-01-12	430	437	423	433	107,000	2,165
1994-01-11	420	427	416	427	134,000	2,135
1994-01-10	408	410	396	410	234,000	2,050
1994-01-07	400	404	398	400	23,000	2,000
1994-01-06	400	408	400	408	27,000	2,040
1994-01-05	401	405	400	405	24,000	2,025
1994-01-04	405	405	390	400	10,000	2,000

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