2281 プリマハム(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2940540539940089,0002,000
1995-12-28405405398402271,0002,010
1995-12-27401405396405301,0002,025
1995-12-26399401395401201,0002,005
1995-12-25398399394396159,0001,980
1995-12-22400401390394271,0001,970
1995-12-21386397386397271,0001,985
1995-12-20385391385388126,0001,940
1995-12-19381390381390105,0001,950
1995-12-1839239238439146,0001,955
1995-12-15395395387387177,0001,935
1995-12-14385394385394228,0001,970
1995-12-1338038438038452,0001,920
1995-12-1238538538038292,0001,910
1995-12-1139239338538597,0001,925
1995-12-08389390375390259,0001,950
1995-12-07383385378379119,0001,895
1995-12-06376380376376135,0001,880
1995-12-0537638337538158,0001,905
1995-12-0437638137538070,0001,900
1995-12-01371379370375119,0001,875
1995-11-3038038536636658,0001,830
1995-11-2937637637037548,0001,875
1995-11-28385385375376105,0001,880
1995-11-2737338837338570,0001,925
1995-11-2437537536836878,0001,840
1995-11-22390390375375190,0001,875
1995-11-21380396380390364,0001,950
1995-11-20372385371385236,0001,925
1995-11-17354370354370151,0001,850
1995-11-1635435434835178,0001,755
1995-11-1535035034635051,0001,750
1995-11-1435335435035083,0001,750
1995-11-1335635935135339,0001,765
1995-11-1035536835536694,0001,830
1995-11-09363368352355243,0001,775
1995-11-0836536936536657,0001,830
1995-11-0736536936036348,0001,815
1995-11-06355372355365127,0001,825
1995-11-02345355345348132,0001,740
1995-11-0134834834234254,0001,710
1995-10-3134235534235086,0001,750
1995-10-3034134534034561,0001,725
1995-10-2736036034034663,0001,730
1995-10-2636436536036029,0001,800
1995-10-2536536536436537,0001,825
1995-10-2436736836636634,0001,830
1995-10-2337437436736723,0001,835
1995-10-2036637136636790,0001,835
1995-10-1936636736536558,0001,825
1995-10-1836637036536628,0001,830
1995-10-1736538036538051,0001,900
1995-10-1636536736536558,0001,825
1995-10-1337737936836851,0001,840
1995-10-1237738137537940,0001,895
1995-10-1137637637237366,0001,865
1995-10-0937638037638032,0001,900
1995-10-0637137637137674,0001,880
1995-10-0538038037037160,0001,855
1995-10-0438038437937944,0001,895
1995-10-0338038337937980,0001,895
1995-10-0236837536837051,0001,850
1995-09-2937037236736850,0001,840
1995-09-2837037236737045,0001,850
1995-09-2736737036536749,0001,835
1995-09-26370370362365137,0001,825
1995-09-2537137537037273,0001,860
1995-09-22383383375375118,0001,875
1995-09-2138539038538575,0001,925
1995-09-2040040039039091,0001,950
1995-09-19400400395399125,0001,995
1995-09-18402404395399185,0001,995
1995-09-1440040039239287,0001,960
1995-09-1339840039039096,0001,950
1995-09-12406406396405146,0002,025
1995-09-11401406399405253,0002,025
1995-09-08392403392403223,0002,015
1995-09-07395395385387109,0001,935
1995-09-06401401390390107,0001,950
1995-09-0539939939039184,0001,955
1995-09-04405405390390217,0001,950
1995-09-01402417397400922,0002,000
1995-08-31405405398402185,0002,010
1995-08-30400407399400356,0002,000
1995-08-29395397391397137,0001,985
1995-08-2839039638439567,0001,975
1995-08-2539739738338498,0001,920
1995-08-2439539538339061,0001,950
1995-08-23399399390392103,0001,960
1995-08-22396402395396262,0001,980
1995-08-2140040039039165,0001,955
1995-08-1839139839039787,0001,985
1995-08-17393398390390186,0001,950
1995-08-16409409395403362,0002,015
1995-08-15392403392401169,0002,005
1995-08-1439039538738753,0001,935
1995-08-1138538938538675,0001,930
1995-08-10392392385385110,0001,925
1995-08-09394407381388531,0001,940
1995-08-08398404396397195,0001,985
1995-08-07411412395396168,0001,980
1995-08-04417417400412311,0002,060
1995-08-034054154054131,364,0002,065
1995-08-02381410378397921,0001,985
1995-08-0139039337838397,0001,915
1995-07-31400404389395211,0001,975
1995-07-28381405377399656,0001,995
1995-07-27385387376380188,0001,900
1995-07-26380380376379163,0001,895
1995-07-25392394370370121,0001,850
1995-07-24381405381392117,0001,960
1995-07-21382390380380153,0001,900
1995-07-20380385372380264,0001,900
1995-07-19370380360360298,0001,800
1995-07-18395397372380402,0001,900
1995-07-17406415395397343,0001,985
1995-07-14411419404410886,0002,050
1995-07-133984233904101,853,0002,050
1995-07-12370393367393823,0001,965
1995-07-11375375358365107,0001,825
1995-07-10378379365370182,0001,850
1995-07-07381384365368492,0001,840
1995-07-063653853623761,224,0001,880
1995-07-05318364318363524,0001,815
1995-07-0432132131531955,0001,595
1995-07-0332032031031142,0001,555
1995-06-3031531731431639,0001,580
1995-06-2932933031431570,0001,575
1995-06-28311320310320155,0001,600
1995-06-2731932131131182,0001,555
1995-06-26327331324324126,0001,620
1995-06-23317324317324115,0001,620
1995-06-2231732031631758,0001,585
1995-06-21313321311320414,0001,600
1995-06-2032232831531551,0001,575
1995-06-1931932431932123,0001,605
1995-06-1632432931732430,0001,620
1995-06-1532532531531990,0001,595
1995-06-14314320314315101,0001,575
1995-06-13315316314315126,0001,575
1995-06-1232532531531588,0001,575
1995-06-09338343325331136,0001,655
1995-06-0834234533534371,0001,715
1995-06-0735235234535059,0001,750
1995-06-0635535535035274,0001,760
1995-06-0535735835035395,0001,765
1995-06-0235536135535848,0001,790
1995-06-0136036135636030,0001,800
1995-05-3136136535535540,0001,775
1995-05-3036036235836252,0001,810
1995-05-2936036035235272,0001,760
1995-05-2635636235636054,0001,800
1995-05-2536136335835887,0001,790
1995-05-24356363356363163,0001,815
1995-05-2335636235635656,0001,780
1995-05-2236436435135137,0001,755
1995-05-1936336336036348,0001,815
1995-05-1837037236336348,0001,815
1995-05-1737537536237044,0001,850
1995-05-1638138137537537,0001,875
1995-05-1538239038038125,0001,905
1995-05-1238638638238265,0001,910
1995-05-1138539438038554,0001,925
1995-05-1039739738639348,0001,965
1995-05-09395398390392134,0001,960
1995-05-0838538838238249,0001,910
1995-05-0239139438238266,0001,910
1995-05-0138139438139462,0001,970
1995-04-28380398380390123,0001,950
1995-04-2738038237538016,0001,900
1995-04-2638538638038039,0001,900
1995-04-2538439438438651,0001,930
1995-04-2438539038138424,0001,920
1995-04-2139039538839047,0001,950
1995-04-2037938537938363,0001,915
1995-04-1936638036637828,0001,890
1995-04-1837837837137140,0001,855
1995-04-1737437537037533,0001,875
1995-04-14365376365375204,0001,875
1995-04-1335636535636085,0001,800
1995-04-12363363355361231,0001,805
1995-04-1136536536236560,0001,825
1995-04-1037037036537033,0001,850
1995-04-0737037336236515,0001,825
1995-04-0636736736236223,0001,810
1995-04-0536637236036730,0001,835
1995-04-0437437435836575,0001,825
1995-04-0337037035036976,0001,845
1995-03-3138638637537547,0001,875
1995-03-3037638537637631,0001,880
1995-03-2938938937537539,0001,875
1995-03-2837539037539014,0001,950
1995-03-2737037637037041,0001,850
1995-03-2436537536437568,0001,875
1995-03-2336336936336367,0001,815
1995-03-22379379357364127,0001,820
1995-03-2038038037037961,0001,895
1995-03-1738838838038242,0001,910
1995-03-1638938938438433,0001,920
1995-03-1538539538538761,0001,935
1995-03-1438938938638671,0001,930
1995-03-1339039038838935,0001,945
1995-03-1039039538838897,0001,940
1995-03-0939039839039534,0001,975
1995-03-0839039138938921,0001,945
1995-03-0739039238938953,0001,945
1995-03-0638839338839041,0001,950
1995-03-0338739038638829,0001,940
1995-03-0239539538639338,0001,965
1995-03-0139539538538554,0001,925
1995-02-2838939838939882,0001,990
1995-02-27381386381385125,0001,925
1995-02-2440040039539645,0001,980
1995-02-2340040039539595,0001,975
1995-02-2240640840040073,0002,000
1995-02-2140940940340542,0002,025
1995-02-2040440540240526,0002,025
1995-02-1740041039840599,0002,025
1995-02-1640340440040066,0002,000
1995-02-1540540840240540,0002,025
1995-02-1441741740140559,0002,025
1995-02-1341241741141762,0002,085
1995-02-10398414396414271,0002,070
1995-02-09400414400408291,0002,040
1995-02-0840740740140188,0002,005
1995-02-0740740940740882,0002,040
1995-02-0640440840440680,0002,030
1995-02-0339740539740436,0002,020
1995-02-0239939939539850,0001,990
1995-02-0139640039539698,0001,980
1995-01-31400401392392113,0001,960
1995-01-3039140039040091,0002,000
1995-01-2739940239039596,0001,975
1995-01-2640040640040062,0002,000
1995-01-25400405395400138,0002,000
1995-01-2439140839040082,0002,000
1995-01-23396398391391125,0001,955
1995-01-20405405395398205,0001,990
1995-01-1941041240740967,0002,045
1995-01-1841041241041140,0002,055
1995-01-1742642641041053,0002,050
1995-01-1341341541041165,0002,055
1995-01-1241841941741753,0002,085
1995-01-1141942141741850,0002,090
1995-01-1041942141842137,0002,105
1995-01-0942042041741730,0002,085
1995-01-06420426417424107,0002,120
1995-01-0543543541841877,0002,090
1995-01-0442943842943354,0002,165

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