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 |
---|---|---|---|---|---|---|
1995-12-29 | 405 | 405 | 399 | 400 | 89,000 | 2,000 |
1995-12-28 | 405 | 405 | 398 | 402 | 271,000 | 2,010 |
1995-12-27 | 401 | 405 | 396 | 405 | 301,000 | 2,025 |
1995-12-26 | 399 | 401 | 395 | 401 | 201,000 | 2,005 |
1995-12-25 | 398 | 399 | 394 | 396 | 159,000 | 1,980 |
1995-12-22 | 400 | 401 | 390 | 394 | 271,000 | 1,970 |
1995-12-21 | 386 | 397 | 386 | 397 | 271,000 | 1,985 |
1995-12-20 | 385 | 391 | 385 | 388 | 126,000 | 1,940 |
1995-12-19 | 381 | 390 | 381 | 390 | 105,000 | 1,950 |
1995-12-18 | 392 | 392 | 384 | 391 | 46,000 | 1,955 |
1995-12-15 | 395 | 395 | 387 | 387 | 177,000 | 1,935 |
1995-12-14 | 385 | 394 | 385 | 394 | 228,000 | 1,970 |
1995-12-13 | 380 | 384 | 380 | 384 | 52,000 | 1,920 |
1995-12-12 | 385 | 385 | 380 | 382 | 92,000 | 1,910 |
1995-12-11 | 392 | 393 | 385 | 385 | 97,000 | 1,925 |
1995-12-08 | 389 | 390 | 375 | 390 | 259,000 | 1,950 |
1995-12-07 | 383 | 385 | 378 | 379 | 119,000 | 1,895 |
1995-12-06 | 376 | 380 | 376 | 376 | 135,000 | 1,880 |
1995-12-05 | 376 | 383 | 375 | 381 | 58,000 | 1,905 |
1995-12-04 | 376 | 381 | 375 | 380 | 70,000 | 1,900 |
1995-12-01 | 371 | 379 | 370 | 375 | 119,000 | 1,875 |
1995-11-30 | 380 | 385 | 366 | 366 | 58,000 | 1,830 |
1995-11-29 | 376 | 376 | 370 | 375 | 48,000 | 1,875 |
1995-11-28 | 385 | 385 | 375 | 376 | 105,000 | 1,880 |
1995-11-27 | 373 | 388 | 373 | 385 | 70,000 | 1,925 |
1995-11-24 | 375 | 375 | 368 | 368 | 78,000 | 1,840 |
1995-11-22 | 390 | 390 | 375 | 375 | 190,000 | 1,875 |
1995-11-21 | 380 | 396 | 380 | 390 | 364,000 | 1,950 |
1995-11-20 | 372 | 385 | 371 | 385 | 236,000 | 1,925 |
1995-11-17 | 354 | 370 | 354 | 370 | 151,000 | 1,850 |
1995-11-16 | 354 | 354 | 348 | 351 | 78,000 | 1,755 |
1995-11-15 | 350 | 350 | 346 | 350 | 51,000 | 1,750 |
1995-11-14 | 353 | 354 | 350 | 350 | 83,000 | 1,750 |
1995-11-13 | 356 | 359 | 351 | 353 | 39,000 | 1,765 |
1995-11-10 | 355 | 368 | 355 | 366 | 94,000 | 1,830 |
1995-11-09 | 363 | 368 | 352 | 355 | 243,000 | 1,775 |
1995-11-08 | 365 | 369 | 365 | 366 | 57,000 | 1,830 |
1995-11-07 | 365 | 369 | 360 | 363 | 48,000 | 1,815 |
1995-11-06 | 355 | 372 | 355 | 365 | 127,000 | 1,825 |
1995-11-02 | 345 | 355 | 345 | 348 | 132,000 | 1,740 |
1995-11-01 | 348 | 348 | 342 | 342 | 54,000 | 1,710 |
1995-10-31 | 342 | 355 | 342 | 350 | 86,000 | 1,750 |
1995-10-30 | 341 | 345 | 340 | 345 | 61,000 | 1,725 |
1995-10-27 | 360 | 360 | 340 | 346 | 63,000 | 1,730 |
1995-10-26 | 364 | 365 | 360 | 360 | 29,000 | 1,800 |
1995-10-25 | 365 | 365 | 364 | 365 | 37,000 | 1,825 |
1995-10-24 | 367 | 368 | 366 | 366 | 34,000 | 1,830 |
1995-10-23 | 374 | 374 | 367 | 367 | 23,000 | 1,835 |
1995-10-20 | 366 | 371 | 366 | 367 | 90,000 | 1,835 |
1995-10-19 | 366 | 367 | 365 | 365 | 58,000 | 1,825 |
1995-10-18 | 366 | 370 | 365 | 366 | 28,000 | 1,830 |
1995-10-17 | 365 | 380 | 365 | 380 | 51,000 | 1,900 |
1995-10-16 | 365 | 367 | 365 | 365 | 58,000 | 1,825 |
1995-10-13 | 377 | 379 | 368 | 368 | 51,000 | 1,840 |
1995-10-12 | 377 | 381 | 375 | 379 | 40,000 | 1,895 |
1995-10-11 | 376 | 376 | 372 | 373 | 66,000 | 1,865 |
1995-10-09 | 376 | 380 | 376 | 380 | 32,000 | 1,900 |
1995-10-06 | 371 | 376 | 371 | 376 | 74,000 | 1,880 |
1995-10-05 | 380 | 380 | 370 | 371 | 60,000 | 1,855 |
1995-10-04 | 380 | 384 | 379 | 379 | 44,000 | 1,895 |
1995-10-03 | 380 | 383 | 379 | 379 | 80,000 | 1,895 |
1995-10-02 | 368 | 375 | 368 | 370 | 51,000 | 1,850 |
1995-09-29 | 370 | 372 | 367 | 368 | 50,000 | 1,840 |
1995-09-28 | 370 | 372 | 367 | 370 | 45,000 | 1,850 |
1995-09-27 | 367 | 370 | 365 | 367 | 49,000 | 1,835 |
1995-09-26 | 370 | 370 | 362 | 365 | 137,000 | 1,825 |
1995-09-25 | 371 | 375 | 370 | 372 | 73,000 | 1,860 |
1995-09-22 | 383 | 383 | 375 | 375 | 118,000 | 1,875 |
1995-09-21 | 385 | 390 | 385 | 385 | 75,000 | 1,925 |
1995-09-20 | 400 | 400 | 390 | 390 | 91,000 | 1,950 |
1995-09-19 | 400 | 400 | 395 | 399 | 125,000 | 1,995 |
1995-09-18 | 402 | 404 | 395 | 399 | 185,000 | 1,995 |
1995-09-14 | 400 | 400 | 392 | 392 | 87,000 | 1,960 |
1995-09-13 | 398 | 400 | 390 | 390 | 96,000 | 1,950 |
1995-09-12 | 406 | 406 | 396 | 405 | 146,000 | 2,025 |
1995-09-11 | 401 | 406 | 399 | 405 | 253,000 | 2,025 |
1995-09-08 | 392 | 403 | 392 | 403 | 223,000 | 2,015 |
1995-09-07 | 395 | 395 | 385 | 387 | 109,000 | 1,935 |
1995-09-06 | 401 | 401 | 390 | 390 | 107,000 | 1,950 |
1995-09-05 | 399 | 399 | 390 | 391 | 84,000 | 1,955 |
1995-09-04 | 405 | 405 | 390 | 390 | 217,000 | 1,950 |
1995-09-01 | 402 | 417 | 397 | 400 | 922,000 | 2,000 |
1995-08-31 | 405 | 405 | 398 | 402 | 185,000 | 2,010 |
1995-08-30 | 400 | 407 | 399 | 400 | 356,000 | 2,000 |
1995-08-29 | 395 | 397 | 391 | 397 | 137,000 | 1,985 |
1995-08-28 | 390 | 396 | 384 | 395 | 67,000 | 1,975 |
1995-08-25 | 397 | 397 | 383 | 384 | 98,000 | 1,920 |
1995-08-24 | 395 | 395 | 383 | 390 | 61,000 | 1,950 |
1995-08-23 | 399 | 399 | 390 | 392 | 103,000 | 1,960 |
1995-08-22 | 396 | 402 | 395 | 396 | 262,000 | 1,980 |
1995-08-21 | 400 | 400 | 390 | 391 | 65,000 | 1,955 |
1995-08-18 | 391 | 398 | 390 | 397 | 87,000 | 1,985 |
1995-08-17 | 393 | 398 | 390 | 390 | 186,000 | 1,950 |
1995-08-16 | 409 | 409 | 395 | 403 | 362,000 | 2,015 |
1995-08-15 | 392 | 403 | 392 | 401 | 169,000 | 2,005 |
1995-08-14 | 390 | 395 | 387 | 387 | 53,000 | 1,935 |
1995-08-11 | 385 | 389 | 385 | 386 | 75,000 | 1,930 |
1995-08-10 | 392 | 392 | 385 | 385 | 110,000 | 1,925 |
1995-08-09 | 394 | 407 | 381 | 388 | 531,000 | 1,940 |
1995-08-08 | 398 | 404 | 396 | 397 | 195,000 | 1,985 |
1995-08-07 | 411 | 412 | 395 | 396 | 168,000 | 1,980 |
1995-08-04 | 417 | 417 | 400 | 412 | 311,000 | 2,060 |
1995-08-03 | 405 | 415 | 405 | 413 | 1,364,000 | 2,065 |
1995-08-02 | 381 | 410 | 378 | 397 | 921,000 | 1,985 |
1995-08-01 | 390 | 393 | 378 | 383 | 97,000 | 1,915 |
1995-07-31 | 400 | 404 | 389 | 395 | 211,000 | 1,975 |
1995-07-28 | 381 | 405 | 377 | 399 | 656,000 | 1,995 |
1995-07-27 | 385 | 387 | 376 | 380 | 188,000 | 1,900 |
1995-07-26 | 380 | 380 | 376 | 379 | 163,000 | 1,895 |
1995-07-25 | 392 | 394 | 370 | 370 | 121,000 | 1,850 |
1995-07-24 | 381 | 405 | 381 | 392 | 117,000 | 1,960 |
1995-07-21 | 382 | 390 | 380 | 380 | 153,000 | 1,900 |
1995-07-20 | 380 | 385 | 372 | 380 | 264,000 | 1,900 |
1995-07-19 | 370 | 380 | 360 | 360 | 298,000 | 1,800 |
1995-07-18 | 395 | 397 | 372 | 380 | 402,000 | 1,900 |
1995-07-17 | 406 | 415 | 395 | 397 | 343,000 | 1,985 |
1995-07-14 | 411 | 419 | 404 | 410 | 886,000 | 2,050 |
1995-07-13 | 398 | 423 | 390 | 410 | 1,853,000 | 2,050 |
1995-07-12 | 370 | 393 | 367 | 393 | 823,000 | 1,965 |
1995-07-11 | 375 | 375 | 358 | 365 | 107,000 | 1,825 |
1995-07-10 | 378 | 379 | 365 | 370 | 182,000 | 1,850 |
1995-07-07 | 381 | 384 | 365 | 368 | 492,000 | 1,840 |
1995-07-06 | 365 | 385 | 362 | 376 | 1,224,000 | 1,880 |
1995-07-05 | 318 | 364 | 318 | 363 | 524,000 | 1,815 |
1995-07-04 | 321 | 321 | 315 | 319 | 55,000 | 1,595 |
1995-07-03 | 320 | 320 | 310 | 311 | 42,000 | 1,555 |
1995-06-30 | 315 | 317 | 314 | 316 | 39,000 | 1,580 |
1995-06-29 | 329 | 330 | 314 | 315 | 70,000 | 1,575 |
1995-06-28 | 311 | 320 | 310 | 320 | 155,000 | 1,600 |
1995-06-27 | 319 | 321 | 311 | 311 | 82,000 | 1,555 |
1995-06-26 | 327 | 331 | 324 | 324 | 126,000 | 1,620 |
1995-06-23 | 317 | 324 | 317 | 324 | 115,000 | 1,620 |
1995-06-22 | 317 | 320 | 316 | 317 | 58,000 | 1,585 |
1995-06-21 | 313 | 321 | 311 | 320 | 414,000 | 1,600 |
1995-06-20 | 322 | 328 | 315 | 315 | 51,000 | 1,575 |
1995-06-19 | 319 | 324 | 319 | 321 | 23,000 | 1,605 |
1995-06-16 | 324 | 329 | 317 | 324 | 30,000 | 1,620 |
1995-06-15 | 325 | 325 | 315 | 319 | 90,000 | 1,595 |
1995-06-14 | 314 | 320 | 314 | 315 | 101,000 | 1,575 |
1995-06-13 | 315 | 316 | 314 | 315 | 126,000 | 1,575 |
1995-06-12 | 325 | 325 | 315 | 315 | 88,000 | 1,575 |
1995-06-09 | 338 | 343 | 325 | 331 | 136,000 | 1,655 |
1995-06-08 | 342 | 345 | 335 | 343 | 71,000 | 1,715 |
1995-06-07 | 352 | 352 | 345 | 350 | 59,000 | 1,750 |
1995-06-06 | 355 | 355 | 350 | 352 | 74,000 | 1,760 |
1995-06-05 | 357 | 358 | 350 | 353 | 95,000 | 1,765 |
1995-06-02 | 355 | 361 | 355 | 358 | 48,000 | 1,790 |
1995-06-01 | 360 | 361 | 356 | 360 | 30,000 | 1,800 |
1995-05-31 | 361 | 365 | 355 | 355 | 40,000 | 1,775 |
1995-05-30 | 360 | 362 | 358 | 362 | 52,000 | 1,810 |
1995-05-29 | 360 | 360 | 352 | 352 | 72,000 | 1,760 |
1995-05-26 | 356 | 362 | 356 | 360 | 54,000 | 1,800 |
1995-05-25 | 361 | 363 | 358 | 358 | 87,000 | 1,790 |
1995-05-24 | 356 | 363 | 356 | 363 | 163,000 | 1,815 |
1995-05-23 | 356 | 362 | 356 | 356 | 56,000 | 1,780 |
1995-05-22 | 364 | 364 | 351 | 351 | 37,000 | 1,755 |
1995-05-19 | 363 | 363 | 360 | 363 | 48,000 | 1,815 |
1995-05-18 | 370 | 372 | 363 | 363 | 48,000 | 1,815 |
1995-05-17 | 375 | 375 | 362 | 370 | 44,000 | 1,850 |
1995-05-16 | 381 | 381 | 375 | 375 | 37,000 | 1,875 |
1995-05-15 | 382 | 390 | 380 | 381 | 25,000 | 1,905 |
1995-05-12 | 386 | 386 | 382 | 382 | 65,000 | 1,910 |
1995-05-11 | 385 | 394 | 380 | 385 | 54,000 | 1,925 |
1995-05-10 | 397 | 397 | 386 | 393 | 48,000 | 1,965 |
1995-05-09 | 395 | 398 | 390 | 392 | 134,000 | 1,960 |
1995-05-08 | 385 | 388 | 382 | 382 | 49,000 | 1,910 |
1995-05-02 | 391 | 394 | 382 | 382 | 66,000 | 1,910 |
1995-05-01 | 381 | 394 | 381 | 394 | 62,000 | 1,970 |
1995-04-28 | 380 | 398 | 380 | 390 | 123,000 | 1,950 |
1995-04-27 | 380 | 382 | 375 | 380 | 16,000 | 1,900 |
1995-04-26 | 385 | 386 | 380 | 380 | 39,000 | 1,900 |
1995-04-25 | 384 | 394 | 384 | 386 | 51,000 | 1,930 |
1995-04-24 | 385 | 390 | 381 | 384 | 24,000 | 1,920 |
1995-04-21 | 390 | 395 | 388 | 390 | 47,000 | 1,950 |
1995-04-20 | 379 | 385 | 379 | 383 | 63,000 | 1,915 |
1995-04-19 | 366 | 380 | 366 | 378 | 28,000 | 1,890 |
1995-04-18 | 378 | 378 | 371 | 371 | 40,000 | 1,855 |
1995-04-17 | 374 | 375 | 370 | 375 | 33,000 | 1,875 |
1995-04-14 | 365 | 376 | 365 | 375 | 204,000 | 1,875 |
1995-04-13 | 356 | 365 | 356 | 360 | 85,000 | 1,800 |
1995-04-12 | 363 | 363 | 355 | 361 | 231,000 | 1,805 |
1995-04-11 | 365 | 365 | 362 | 365 | 60,000 | 1,825 |
1995-04-10 | 370 | 370 | 365 | 370 | 33,000 | 1,850 |
1995-04-07 | 370 | 373 | 362 | 365 | 15,000 | 1,825 |
1995-04-06 | 367 | 367 | 362 | 362 | 23,000 | 1,810 |
1995-04-05 | 366 | 372 | 360 | 367 | 30,000 | 1,835 |
1995-04-04 | 374 | 374 | 358 | 365 | 75,000 | 1,825 |
1995-04-03 | 370 | 370 | 350 | 369 | 76,000 | 1,845 |
1995-03-31 | 386 | 386 | 375 | 375 | 47,000 | 1,875 |
1995-03-30 | 376 | 385 | 376 | 376 | 31,000 | 1,880 |
1995-03-29 | 389 | 389 | 375 | 375 | 39,000 | 1,875 |
1995-03-28 | 375 | 390 | 375 | 390 | 14,000 | 1,950 |
1995-03-27 | 370 | 376 | 370 | 370 | 41,000 | 1,850 |
1995-03-24 | 365 | 375 | 364 | 375 | 68,000 | 1,875 |
1995-03-23 | 363 | 369 | 363 | 363 | 67,000 | 1,815 |
1995-03-22 | 379 | 379 | 357 | 364 | 127,000 | 1,820 |
1995-03-20 | 380 | 380 | 370 | 379 | 61,000 | 1,895 |
1995-03-17 | 388 | 388 | 380 | 382 | 42,000 | 1,910 |
1995-03-16 | 389 | 389 | 384 | 384 | 33,000 | 1,920 |
1995-03-15 | 385 | 395 | 385 | 387 | 61,000 | 1,935 |
1995-03-14 | 389 | 389 | 386 | 386 | 71,000 | 1,930 |
1995-03-13 | 390 | 390 | 388 | 389 | 35,000 | 1,945 |
1995-03-10 | 390 | 395 | 388 | 388 | 97,000 | 1,940 |
1995-03-09 | 390 | 398 | 390 | 395 | 34,000 | 1,975 |
1995-03-08 | 390 | 391 | 389 | 389 | 21,000 | 1,945 |
1995-03-07 | 390 | 392 | 389 | 389 | 53,000 | 1,945 |
1995-03-06 | 388 | 393 | 388 | 390 | 41,000 | 1,950 |
1995-03-03 | 387 | 390 | 386 | 388 | 29,000 | 1,940 |
1995-03-02 | 395 | 395 | 386 | 393 | 38,000 | 1,965 |
1995-03-01 | 395 | 395 | 385 | 385 | 54,000 | 1,925 |
1995-02-28 | 389 | 398 | 389 | 398 | 82,000 | 1,990 |
1995-02-27 | 381 | 386 | 381 | 385 | 125,000 | 1,925 |
1995-02-24 | 400 | 400 | 395 | 396 | 45,000 | 1,980 |
1995-02-23 | 400 | 400 | 395 | 395 | 95,000 | 1,975 |
1995-02-22 | 406 | 408 | 400 | 400 | 73,000 | 2,000 |
1995-02-21 | 409 | 409 | 403 | 405 | 42,000 | 2,025 |
1995-02-20 | 404 | 405 | 402 | 405 | 26,000 | 2,025 |
1995-02-17 | 400 | 410 | 398 | 405 | 99,000 | 2,025 |
1995-02-16 | 403 | 404 | 400 | 400 | 66,000 | 2,000 |
1995-02-15 | 405 | 408 | 402 | 405 | 40,000 | 2,025 |
1995-02-14 | 417 | 417 | 401 | 405 | 59,000 | 2,025 |
1995-02-13 | 412 | 417 | 411 | 417 | 62,000 | 2,085 |
1995-02-10 | 398 | 414 | 396 | 414 | 271,000 | 2,070 |
1995-02-09 | 400 | 414 | 400 | 408 | 291,000 | 2,040 |
1995-02-08 | 407 | 407 | 401 | 401 | 88,000 | 2,005 |
1995-02-07 | 407 | 409 | 407 | 408 | 82,000 | 2,040 |
1995-02-06 | 404 | 408 | 404 | 406 | 80,000 | 2,030 |
1995-02-03 | 397 | 405 | 397 | 404 | 36,000 | 2,020 |
1995-02-02 | 399 | 399 | 395 | 398 | 50,000 | 1,990 |
1995-02-01 | 396 | 400 | 395 | 396 | 98,000 | 1,980 |
1995-01-31 | 400 | 401 | 392 | 392 | 113,000 | 1,960 |
1995-01-30 | 391 | 400 | 390 | 400 | 91,000 | 2,000 |
1995-01-27 | 399 | 402 | 390 | 395 | 96,000 | 1,975 |
1995-01-26 | 400 | 406 | 400 | 400 | 62,000 | 2,000 |
1995-01-25 | 400 | 405 | 395 | 400 | 138,000 | 2,000 |
1995-01-24 | 391 | 408 | 390 | 400 | 82,000 | 2,000 |
1995-01-23 | 396 | 398 | 391 | 391 | 125,000 | 1,955 |
1995-01-20 | 405 | 405 | 395 | 398 | 205,000 | 1,990 |
1995-01-19 | 410 | 412 | 407 | 409 | 67,000 | 2,045 |
1995-01-18 | 410 | 412 | 410 | 411 | 40,000 | 2,055 |
1995-01-17 | 426 | 426 | 410 | 410 | 53,000 | 2,050 |
1995-01-13 | 413 | 415 | 410 | 411 | 65,000 | 2,055 |
1995-01-12 | 418 | 419 | 417 | 417 | 53,000 | 2,085 |
1995-01-11 | 419 | 421 | 417 | 418 | 50,000 | 2,090 |
1995-01-10 | 419 | 421 | 418 | 421 | 37,000 | 2,105 |
1995-01-09 | 420 | 420 | 417 | 417 | 30,000 | 2,085 |
1995-01-06 | 420 | 426 | 417 | 424 | 107,000 | 2,120 |
1995-01-05 | 435 | 435 | 418 | 418 | 77,000 | 2,090 |
1995-01-04 | 429 | 438 | 429 | 433 | 54,000 | 2,165 |
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