2281 プリマハム(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 86 | 90 | 85 | 85 | 95,000 | 425 |
1997-12-29 | 90 | 95 | 81 | 90 | 108,000 | 450 |
1997-12-26 | 89 | 95 | 89 | 90 | 54,000 | 450 |
1997-12-25 | 102 | 102 | 93 | 98 | 145,000 | 490 |
1997-12-24 | 91 | 95 | 90 | 95 | 92,000 | 475 |
1997-12-22 | 100 | 102 | 89 | 102 | 127,000 | 510 |
1997-12-19 | 117 | 118 | 105 | 106 | 171,000 | 530 |
1997-12-18 | 122 | 122 | 118 | 120 | 40,000 | 600 |
1997-12-17 | 119 | 122 | 118 | 122 | 93,000 | 610 |
1997-12-16 | 117 | 120 | 115 | 120 | 45,000 | 600 |
1997-12-15 | 115 | 120 | 115 | 117 | 80,000 | 585 |
1997-12-12 | 117 | 120 | 117 | 118 | 128,000 | 590 |
1997-12-11 | 123 | 125 | 120 | 120 | 108,000 | 600 |
1997-12-10 | 133 | 133 | 123 | 123 | 117,000 | 615 |
1997-12-09 | 122 | 129 | 122 | 123 | 28,000 | 615 |
1997-12-08 | 125 | 133 | 121 | 122 | 33,000 | 610 |
1997-12-05 | 122 | 123 | 121 | 122 | 35,000 | 610 |
1997-12-04 | 122 | 122 | 121 | 121 | 53,000 | 605 |
1997-12-03 | 125 | 129 | 125 | 125 | 34,000 | 625 |
1997-12-02 | 123 | 130 | 123 | 130 | 43,000 | 650 |
1997-12-01 | 131 | 132 | 120 | 121 | 73,000 | 605 |
1997-11-28 | 118 | 134 | 118 | 131 | 117,000 | 655 |
1997-11-27 | 119 | 134 | 118 | 133 | 80,000 | 665 |
1997-11-26 | 129 | 129 | 120 | 120 | 166,000 | 600 |
1997-11-25 | 125 | 130 | 125 | 129 | 118,000 | 645 |
1997-11-21 | 140 | 145 | 137 | 137 | 26,000 | 685 |
1997-11-20 | 135 | 138 | 135 | 136 | 63,000 | 680 |
1997-11-19 | 138 | 139 | 137 | 137 | 72,000 | 685 |
1997-11-18 | 149 | 149 | 140 | 143 | 26,000 | 715 |
1997-11-17 | 137 | 158 | 137 | 150 | 45,000 | 750 |
1997-11-14 | 140 | 145 | 138 | 138 | 78,000 | 690 |
1997-11-13 | 138 | 143 | 137 | 143 | 51,000 | 715 |
1997-11-12 | 149 | 149 | 143 | 143 | 56,000 | 715 |
1997-11-11 | 139 | 150 | 139 | 149 | 18,000 | 745 |
1997-11-10 | 135 | 144 | 135 | 142 | 138,000 | 710 |
1997-11-07 | 145 | 146 | 140 | 140 | 133,000 | 700 |
1997-11-06 | 146 | 153 | 146 | 146 | 60,000 | 730 |
1997-11-05 | 148 | 159 | 147 | 159 | 81,000 | 795 |
1997-11-04 | 145 | 148 | 145 | 148 | 17,000 | 740 |
1997-10-31 | 146 | 146 | 145 | 146 | 69,000 | 730 |
1997-10-30 | 146 | 146 | 144 | 145 | 101,000 | 725 |
1997-10-29 | 150 | 153 | 145 | 146 | 74,000 | 730 |
1997-10-28 | 139 | 150 | 139 | 150 | 50,000 | 750 |
1997-10-27 | 140 | 150 | 140 | 148 | 44,000 | 740 |
1997-10-24 | 139 | 144 | 139 | 143 | 107,000 | 715 |
1997-10-23 | 146 | 150 | 140 | 147 | 69,000 | 735 |
1997-10-22 | 138 | 150 | 138 | 150 | 95,000 | 750 |
1997-10-21 | 143 | 143 | 139 | 139 | 82,000 | 695 |
1997-10-20 | 135 | 140 | 135 | 138 | 16,000 | 690 |
1997-10-17 | 123 | 135 | 123 | 130 | 40,000 | 650 |
1997-10-16 | 125 | 130 | 123 | 130 | 91,000 | 650 |
1997-10-15 | 121 | 127 | 121 | 125 | 30,000 | 625 |
1997-10-14 | 119 | 125 | 119 | 121 | 99,000 | 605 |
1997-10-13 | 125 | 128 | 125 | 128 | 39,000 | 640 |
1997-10-09 | 132 | 132 | 128 | 128 | 85,000 | 640 |
1997-10-08 | 130 | 137 | 130 | 132 | 37,000 | 660 |
1997-10-07 | 131 | 135 | 131 | 134 | 39,000 | 670 |
1997-10-06 | 130 | 139 | 130 | 139 | 27,000 | 695 |
1997-10-03 | 125 | 132 | 125 | 129 | 56,000 | 645 |
1997-10-02 | 129 | 135 | 125 | 127 | 201,000 | 635 |
1997-10-01 | 124 | 127 | 120 | 124 | 54,000 | 620 |
1997-09-30 | 118 | 131 | 115 | 127 | 110,000 | 635 |
1997-09-29 | 122 | 127 | 118 | 118 | 180,000 | 590 |
1997-09-26 | 129 | 132 | 125 | 127 | 222,000 | 635 |
1997-09-25 | 143 | 143 | 130 | 130 | 90,000 | 650 |
1997-09-24 | 145 | 145 | 141 | 143 | 185,000 | 715 |
1997-09-22 | 149 | 153 | 145 | 145 | 277,000 | 725 |
1997-09-19 | 160 | 163 | 151 | 153 | 83,000 | 765 |
1997-09-18 | 169 | 169 | 161 | 165 | 71,000 | 825 |
1997-09-17 | 171 | 175 | 165 | 165 | 98,000 | 825 |
1997-09-16 | 172 | 172 | 171 | 171 | 54,000 | 855 |
1997-09-12 | 175 | 175 | 172 | 172 | 141,000 | 860 |
1997-09-11 | 175 | 176 | 175 | 175 | 49,000 | 875 |
1997-09-10 | 175 | 176 | 173 | 176 | 28,000 | 880 |
1997-09-09 | 174 | 178 | 173 | 178 | 27,000 | 890 |
1997-09-08 | 172 | 175 | 172 | 175 | 27,000 | 875 |
1997-09-05 | 175 | 175 | 172 | 172 | 67,000 | 860 |
1997-09-04 | 178 | 178 | 172 | 175 | 73,000 | 875 |
1997-09-03 | 176 | 180 | 175 | 180 | 54,000 | 900 |
1997-09-02 | 178 | 179 | 175 | 179 | 26,000 | 895 |
1997-09-01 | 179 | 180 | 171 | 171 | 45,000 | 855 |
1997-08-29 | 171 | 180 | 170 | 180 | 40,000 | 900 |
1997-08-28 | 173 | 176 | 170 | 171 | 66,000 | 855 |
1997-08-27 | 171 | 173 | 170 | 173 | 25,000 | 865 |
1997-08-26 | 169 | 180 | 169 | 180 | 26,000 | 900 |
1997-08-25 | 169 | 170 | 169 | 169 | 82,000 | 845 |
1997-08-22 | 169 | 172 | 169 | 170 | 53,000 | 850 |
1997-08-21 | 171 | 173 | 169 | 169 | 187,000 | 845 |
1997-08-20 | 175 | 175 | 172 | 174 | 82,000 | 870 |
1997-08-19 | 177 | 180 | 175 | 180 | 49,000 | 900 |
1997-08-18 | 172 | 175 | 172 | 172 | 35,000 | 860 |
1997-08-15 | 171 | 180 | 171 | 176 | 40,000 | 880 |
1997-08-14 | 171 | 172 | 169 | 172 | 74,000 | 860 |
1997-08-13 | 171 | 171 | 168 | 171 | 129,000 | 855 |
1997-08-12 | 172 | 175 | 170 | 171 | 93,000 | 855 |
1997-08-11 | 173 | 177 | 171 | 171 | 85,000 | 855 |
1997-08-08 | 176 | 182 | 173 | 182 | 136,000 | 910 |
1997-08-07 | 181 | 183 | 177 | 177 | 59,000 | 885 |
1997-08-06 | 179 | 182 | 177 | 180 | 175,000 | 900 |
1997-08-05 | 181 | 181 | 178 | 178 | 145,000 | 890 |
1997-08-04 | 184 | 184 | 179 | 180 | 89,000 | 900 |
1997-08-01 | 181 | 181 | 180 | 180 | 47,000 | 900 |
1997-07-31 | 180 | 182 | 180 | 181 | 95,000 | 905 |
1997-07-30 | 187 | 187 | 180 | 180 | 117,000 | 900 |
1997-07-29 | 191 | 191 | 187 | 187 | 64,000 | 935 |
1997-07-28 | 192 | 195 | 191 | 191 | 36,000 | 955 |
1997-07-25 | 193 | 197 | 191 | 192 | 66,000 | 960 |
1997-07-24 | 193 | 193 | 192 | 193 | 294,000 | 965 |
1997-07-23 | 195 | 195 | 191 | 193 | 37,000 | 965 |
1997-07-22 | 199 | 199 | 193 | 193 | 68,000 | 965 |
1997-07-18 | 183 | 194 | 183 | 194 | 60,000 | 970 |
1997-07-17 | 182 | 183 | 179 | 183 | 180,000 | 915 |
1997-07-16 | 189 | 189 | 182 | 182 | 273,000 | 910 |
1997-07-15 | 190 | 190 | 183 | 186 | 185,000 | 930 |
1997-07-14 | 187 | 192 | 187 | 192 | 182,000 | 960 |
1997-07-11 | 199 | 199 | 191 | 192 | 131,000 | 960 |
1997-07-10 | 195 | 195 | 191 | 193 | 110,000 | 965 |
1997-07-09 | 200 | 202 | 199 | 199 | 87,000 | 995 |
1997-07-08 | 202 | 203 | 200 | 200 | 103,000 | 1,000 |
1997-07-07 | 209 | 209 | 201 | 203 | 101,000 | 1,015 |
1997-07-04 | 212 | 212 | 208 | 210 | 72,000 | 1,050 |
1997-07-03 | 215 | 216 | 212 | 212 | 73,000 | 1,060 |
1997-07-02 | 214 | 219 | 214 | 219 | 58,000 | 1,095 |
1997-07-01 | 217 | 217 | 214 | 214 | 39,000 | 1,070 |
1997-06-30 | 218 | 218 | 216 | 216 | 61,000 | 1,080 |
1997-06-27 | 220 | 220 | 217 | 218 | 179,000 | 1,090 |
1997-06-26 | 221 | 225 | 220 | 220 | 53,000 | 1,100 |
1997-06-25 | 216 | 219 | 215 | 216 | 72,000 | 1,080 |
1997-06-24 | 223 | 223 | 217 | 218 | 148,000 | 1,090 |
1997-06-23 | 225 | 225 | 220 | 221 | 23,000 | 1,105 |
1997-06-20 | 225 | 225 | 224 | 224 | 51,000 | 1,120 |
1997-06-19 | 225 | 229 | 225 | 225 | 56,000 | 1,125 |
1997-06-18 | 231 | 233 | 225 | 225 | 101,000 | 1,125 |
1997-06-17 | 231 | 233 | 230 | 230 | 50,000 | 1,150 |
1997-06-16 | 231 | 233 | 231 | 231 | 75,000 | 1,155 |
1997-06-13 | 235 | 235 | 230 | 230 | 131,000 | 1,150 |
1997-06-12 | 231 | 235 | 225 | 232 | 172,000 | 1,160 |
1997-06-11 | 221 | 231 | 221 | 231 | 77,000 | 1,155 |
1997-06-10 | 219 | 223 | 218 | 221 | 175,000 | 1,105 |
1997-06-09 | 220 | 223 | 220 | 222 | 88,000 | 1,110 |
1997-06-06 | 220 | 222 | 220 | 221 | 33,000 | 1,105 |
1997-06-05 | 222 | 222 | 217 | 220 | 66,000 | 1,100 |
1997-06-04 | 219 | 222 | 219 | 222 | 81,000 | 1,110 |
1997-06-03 | 218 | 222 | 218 | 219 | 47,000 | 1,095 |
1997-06-02 | 218 | 220 | 216 | 220 | 56,000 | 1,100 |
1997-05-30 | 219 | 219 | 216 | 218 | 39,000 | 1,090 |
1997-05-29 | 219 | 219 | 216 | 219 | 138,000 | 1,095 |
1997-05-28 | 216 | 219 | 216 | 217 | 151,000 | 1,085 |
1997-05-27 | 217 | 220 | 216 | 216 | 133,000 | 1,080 |
1997-05-26 | 219 | 219 | 216 | 216 | 101,000 | 1,080 |
1997-05-23 | 220 | 223 | 216 | 219 | 75,000 | 1,095 |
1997-05-22 | 220 | 225 | 218 | 218 | 136,000 | 1,090 |
1997-05-21 | 233 | 234 | 225 | 225 | 185,000 | 1,125 |
1997-05-20 | 230 | 235 | 228 | 228 | 181,000 | 1,140 |
1997-05-19 | 235 | 235 | 229 | 230 | 985,000 | 1,150 |
1997-05-16 | 229 | 235 | 226 | 235 | 211,000 | 1,175 |
1997-05-15 | 222 | 229 | 221 | 229 | 271,000 | 1,145 |
1997-05-14 | 229 | 230 | 220 | 221 | 101,000 | 1,105 |
1997-05-13 | 220 | 236 | 220 | 230 | 161,000 | 1,150 |
1997-05-12 | 211 | 220 | 210 | 220 | 91,000 | 1,100 |
1997-05-09 | 214 | 214 | 210 | 214 | 67,000 | 1,070 |
1997-05-08 | 217 | 217 | 211 | 214 | 39,000 | 1,070 |
1997-05-07 | 215 | 218 | 212 | 212 | 124,000 | 1,060 |
1997-05-06 | 215 | 220 | 215 | 218 | 129,000 | 1,090 |
1997-05-02 | 205 | 212 | 200 | 212 | 152,000 | 1,060 |
1997-05-01 | 201 | 216 | 201 | 210 | 139,000 | 1,050 |
1997-04-30 | 200 | 201 | 198 | 199 | 132,000 | 995 |
1997-04-28 | 200 | 202 | 196 | 202 | 40,000 | 1,010 |
1997-04-25 | 200 | 201 | 198 | 198 | 160,000 | 990 |
1997-04-24 | 201 | 204 | 200 | 201 | 210,000 | 1,005 |
1997-04-23 | 205 | 207 | 196 | 200 | 289,000 | 1,000 |
1997-04-22 | 205 | 207 | 202 | 207 | 269,000 | 1,035 |
1997-04-21 | 205 | 205 | 200 | 205 | 264,000 | 1,025 |
1997-04-18 | 200 | 207 | 195 | 207 | 261,000 | 1,035 |
1997-04-17 | 199 | 200 | 199 | 199 | 141,000 | 995 |
1997-04-16 | 190 | 200 | 188 | 199 | 127,000 | 995 |
1997-04-15 | 182 | 190 | 182 | 189 | 159,000 | 945 |
1997-04-14 | 174 | 182 | 174 | 182 | 284,000 | 910 |
1997-04-11 | 186 | 186 | 171 | 180 | 194,000 | 900 |
1997-04-10 | 196 | 196 | 178 | 187 | 531,000 | 935 |
1997-04-09 | 205 | 205 | 195 | 196 | 79,000 | 980 |
1997-04-08 | 203 | 210 | 203 | 207 | 76,000 | 1,035 |
1997-04-07 | 224 | 226 | 218 | 218 | 73,000 | 1,090 |
1997-04-04 | 234 | 234 | 225 | 229 | 91,000 | 1,145 |
1997-04-03 | 233 | 242 | 230 | 230 | 47,000 | 1,150 |
1997-04-02 | 231 | 238 | 225 | 238 | 83,000 | 1,190 |
1997-04-01 | 228 | 230 | 228 | 230 | 51,000 | 1,150 |
1997-03-31 | 240 | 240 | 230 | 230 | 58,000 | 1,150 |
1997-03-28 | 237 | 237 | 233 | 237 | 50,000 | 1,185 |
1997-03-27 | 247 | 247 | 230 | 237 | 123,000 | 1,185 |
1997-03-26 | 253 | 253 | 250 | 251 | 32,000 | 1,255 |
1997-03-25 | 250 | 260 | 245 | 256 | 107,000 | 1,280 |
1997-03-24 | 252 | 259 | 250 | 255 | 59,000 | 1,275 |
1997-03-21 | 250 | 253 | 250 | 253 | 46,000 | 1,265 |
1997-03-19 | 249 | 250 | 245 | 245 | 51,000 | 1,225 |
1997-03-18 | 245 | 250 | 244 | 250 | 44,000 | 1,250 |
1997-03-17 | 245 | 250 | 243 | 248 | 50,000 | 1,240 |
1997-03-14 | 228 | 243 | 225 | 243 | 224,000 | 1,215 |
1997-03-13 | 246 | 251 | 240 | 245 | 183,000 | 1,225 |
1997-03-12 | 250 | 254 | 248 | 248 | 29,000 | 1,240 |
1997-03-11 | 249 | 254 | 246 | 251 | 53,000 | 1,255 |
1997-03-10 | 250 | 254 | 238 | 254 | 173,000 | 1,270 |
1997-03-07 | 263 | 263 | 259 | 260 | 39,000 | 1,300 |
1997-03-06 | 260 | 264 | 260 | 260 | 40,000 | 1,300 |
1997-03-05 | 266 | 266 | 257 | 263 | 136,000 | 1,315 |
1997-03-04 | 269 | 269 | 260 | 261 | 78,000 | 1,305 |
1997-03-03 | 265 | 265 | 260 | 262 | 63,000 | 1,310 |
1997-02-28 | 274 | 274 | 265 | 265 | 57,000 | 1,325 |
1997-02-27 | 277 | 277 | 270 | 270 | 98,000 | 1,350 |
1997-02-26 | 271 | 275 | 270 | 275 | 84,000 | 1,375 |
1997-02-25 | 270 | 271 | 268 | 270 | 77,000 | 1,350 |
1997-02-24 | 270 | 270 | 266 | 268 | 64,000 | 1,340 |
1997-02-21 | 257 | 262 | 254 | 260 | 138,000 | 1,300 |
1997-02-20 | 254 | 257 | 252 | 257 | 108,000 | 1,285 |
1997-02-19 | 255 | 255 | 252 | 252 | 80,000 | 1,260 |
1997-02-18 | 255 | 256 | 251 | 255 | 86,000 | 1,275 |
1997-02-17 | 259 | 260 | 255 | 257 | 81,000 | 1,285 |
1997-02-14 | 261 | 265 | 259 | 259 | 126,000 | 1,295 |
1997-02-13 | 266 | 267 | 262 | 262 | 109,000 | 1,310 |
1997-02-12 | 275 | 275 | 265 | 266 | 80,000 | 1,330 |
1997-02-10 | 266 | 266 | 262 | 265 | 137,000 | 1,325 |
1997-02-07 | 278 | 278 | 265 | 265 | 125,000 | 1,325 |
1997-02-06 | 280 | 283 | 280 | 280 | 74,000 | 1,400 |
1997-02-05 | 277 | 280 | 275 | 280 | 128,000 | 1,400 |
1997-02-04 | 283 | 283 | 279 | 282 | 125,000 | 1,410 |
1997-02-03 | 290 | 290 | 278 | 278 | 155,000 | 1,390 |
1997-01-31 | 278 | 281 | 276 | 280 | 153,000 | 1,400 |
1997-01-30 | 290 | 290 | 279 | 279 | 171,000 | 1,395 |
1997-01-29 | 296 | 296 | 289 | 290 | 88,000 | 1,450 |
1997-01-28 | 286 | 296 | 281 | 296 | 61,000 | 1,480 |
1997-01-27 | 285 | 287 | 285 | 285 | 54,000 | 1,425 |
1997-01-24 | 300 | 302 | 288 | 289 | 332,000 | 1,445 |
1997-01-23 | 290 | 294 | 290 | 290 | 68,000 | 1,450 |
1997-01-22 | 296 | 304 | 293 | 304 | 61,000 | 1,520 |
1997-01-21 | 295 | 298 | 290 | 293 | 47,000 | 1,465 |
1997-01-20 | 295 | 304 | 290 | 290 | 125,000 | 1,450 |
1997-01-17 | 294 | 308 | 291 | 300 | 140,000 | 1,500 |
1997-01-16 | 290 | 300 | 290 | 295 | 118,000 | 1,475 |
1997-01-14 | 299 | 300 | 285 | 300 | 96,000 | 1,500 |
1997-01-13 | 281 | 295 | 278 | 295 | 150,000 | 1,475 |
1997-01-10 | 291 | 295 | 270 | 275 | 292,000 | 1,375 |
1997-01-09 | 310 | 310 | 296 | 300 | 142,000 | 1,500 |
1997-01-08 | 311 | 311 | 310 | 310 | 72,000 | 1,550 |
1997-01-07 | 311 | 316 | 310 | 315 | 154,000 | 1,575 |
1997-01-06 | 313 | 315 | 310 | 310 | 42,000 | 1,550 |
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