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
1997-12-308690858595,000425
1997-12-2990958190108,000450
1997-12-268995899054,000450
1997-12-251021029398145,000490
1997-12-249195909592,000475
1997-12-2210010289102127,000510
1997-12-19117118105106171,000530
1997-12-1812212211812040,000600
1997-12-1711912211812293,000610
1997-12-1611712011512045,000600
1997-12-1511512011511780,000585
1997-12-12117120117118128,000590
1997-12-11123125120120108,000600
1997-12-10133133123123117,000615
1997-12-0912212912212328,000615
1997-12-0812513312112233,000610
1997-12-0512212312112235,000610
1997-12-0412212212112153,000605
1997-12-0312512912512534,000625
1997-12-0212313012313043,000650
1997-12-0113113212012173,000605
1997-11-28118134118131117,000655
1997-11-2711913411813380,000665
1997-11-26129129120120166,000600
1997-11-25125130125129118,000645
1997-11-2114014513713726,000685
1997-11-2013513813513663,000680
1997-11-1913813913713772,000685
1997-11-1814914914014326,000715
1997-11-1713715813715045,000750
1997-11-1414014513813878,000690
1997-11-1313814313714351,000715
1997-11-1214914914314356,000715
1997-11-1113915013914918,000745
1997-11-10135144135142138,000710
1997-11-07145146140140133,000700
1997-11-0614615314614660,000730
1997-11-0514815914715981,000795
1997-11-0414514814514817,000740
1997-10-3114614614514669,000730
1997-10-30146146144145101,000725
1997-10-2915015314514674,000730
1997-10-2813915013915050,000750
1997-10-2714015014014844,000740
1997-10-24139144139143107,000715
1997-10-2314615014014769,000735
1997-10-2213815013815095,000750
1997-10-2114314313913982,000695
1997-10-2013514013513816,000690
1997-10-1712313512313040,000650
1997-10-1612513012313091,000650
1997-10-1512112712112530,000625
1997-10-1411912511912199,000605
1997-10-1312512812512839,000640
1997-10-0913213212812885,000640
1997-10-0813013713013237,000660
1997-10-0713113513113439,000670
1997-10-0613013913013927,000695
1997-10-0312513212512956,000645
1997-10-02129135125127201,000635
1997-10-0112412712012454,000620
1997-09-30118131115127110,000635
1997-09-29122127118118180,000590
1997-09-26129132125127222,000635
1997-09-2514314313013090,000650
1997-09-24145145141143185,000715
1997-09-22149153145145277,000725
1997-09-1916016315115383,000765
1997-09-1816916916116571,000825
1997-09-1717117516516598,000825
1997-09-1617217217117154,000855
1997-09-12175175172172141,000860
1997-09-1117517617517549,000875
1997-09-1017517617317628,000880
1997-09-0917417817317827,000890
1997-09-0817217517217527,000875
1997-09-0517517517217267,000860
1997-09-0417817817217573,000875
1997-09-0317618017518054,000900
1997-09-0217817917517926,000895
1997-09-0117918017117145,000855
1997-08-2917118017018040,000900
1997-08-2817317617017166,000855
1997-08-2717117317017325,000865
1997-08-2616918016918026,000900
1997-08-2516917016916982,000845
1997-08-2216917216917053,000850
1997-08-21171173169169187,000845
1997-08-2017517517217482,000870
1997-08-1917718017518049,000900
1997-08-1817217517217235,000860
1997-08-1517118017117640,000880
1997-08-1417117216917274,000860
1997-08-13171171168171129,000855
1997-08-1217217517017193,000855
1997-08-1117317717117185,000855
1997-08-08176182173182136,000910
1997-08-0718118317717759,000885
1997-08-06179182177180175,000900
1997-08-05181181178178145,000890
1997-08-0418418417918089,000900
1997-08-0118118118018047,000900
1997-07-3118018218018195,000905
1997-07-30187187180180117,000900
1997-07-2919119118718764,000935
1997-07-2819219519119136,000955
1997-07-2519319719119266,000960
1997-07-24193193192193294,000965
1997-07-2319519519119337,000965
1997-07-2219919919319368,000965
1997-07-1818319418319460,000970
1997-07-17182183179183180,000915
1997-07-16189189182182273,000910
1997-07-15190190183186185,000930
1997-07-14187192187192182,000960
1997-07-11199199191192131,000960
1997-07-10195195191193110,000965
1997-07-0920020219919987,000995
1997-07-08202203200200103,0001,000
1997-07-07209209201203101,0001,015
1997-07-0421221220821072,0001,050
1997-07-0321521621221273,0001,060
1997-07-0221421921421958,0001,095
1997-07-0121721721421439,0001,070
1997-06-3021821821621661,0001,080
1997-06-27220220217218179,0001,090
1997-06-2622122522022053,0001,100
1997-06-2521621921521672,0001,080
1997-06-24223223217218148,0001,090
1997-06-2322522522022123,0001,105
1997-06-2022522522422451,0001,120
1997-06-1922522922522556,0001,125
1997-06-18231233225225101,0001,125
1997-06-1723123323023050,0001,150
1997-06-1623123323123175,0001,155
1997-06-13235235230230131,0001,150
1997-06-12231235225232172,0001,160
1997-06-1122123122123177,0001,155
1997-06-10219223218221175,0001,105
1997-06-0922022322022288,0001,110
1997-06-0622022222022133,0001,105
1997-06-0522222221722066,0001,100
1997-06-0421922221922281,0001,110
1997-06-0321822221821947,0001,095
1997-06-0221822021622056,0001,100
1997-05-3021921921621839,0001,090
1997-05-29219219216219138,0001,095
1997-05-28216219216217151,0001,085
1997-05-27217220216216133,0001,080
1997-05-26219219216216101,0001,080
1997-05-2322022321621975,0001,095
1997-05-22220225218218136,0001,090
1997-05-21233234225225185,0001,125
1997-05-20230235228228181,0001,140
1997-05-19235235229230985,0001,150
1997-05-16229235226235211,0001,175
1997-05-15222229221229271,0001,145
1997-05-14229230220221101,0001,105
1997-05-13220236220230161,0001,150
1997-05-1221122021022091,0001,100
1997-05-0921421421021467,0001,070
1997-05-0821721721121439,0001,070
1997-05-07215218212212124,0001,060
1997-05-06215220215218129,0001,090
1997-05-02205212200212152,0001,060
1997-05-01201216201210139,0001,050
1997-04-30200201198199132,000995
1997-04-2820020219620240,0001,010
1997-04-25200201198198160,000990
1997-04-24201204200201210,0001,005
1997-04-23205207196200289,0001,000
1997-04-22205207202207269,0001,035
1997-04-21205205200205264,0001,025
1997-04-18200207195207261,0001,035
1997-04-17199200199199141,000995
1997-04-16190200188199127,000995
1997-04-15182190182189159,000945
1997-04-14174182174182284,000910
1997-04-11186186171180194,000900
1997-04-10196196178187531,000935
1997-04-0920520519519679,000980
1997-04-0820321020320776,0001,035
1997-04-0722422621821873,0001,090
1997-04-0423423422522991,0001,145
1997-04-0323324223023047,0001,150
1997-04-0223123822523883,0001,190
1997-04-0122823022823051,0001,150
1997-03-3124024023023058,0001,150
1997-03-2823723723323750,0001,185
1997-03-27247247230237123,0001,185
1997-03-2625325325025132,0001,255
1997-03-25250260245256107,0001,280
1997-03-2425225925025559,0001,275
1997-03-2125025325025346,0001,265
1997-03-1924925024524551,0001,225
1997-03-1824525024425044,0001,250
1997-03-1724525024324850,0001,240
1997-03-14228243225243224,0001,215
1997-03-13246251240245183,0001,225
1997-03-1225025424824829,0001,240
1997-03-1124925424625153,0001,255
1997-03-10250254238254173,0001,270
1997-03-0726326325926039,0001,300
1997-03-0626026426026040,0001,300
1997-03-05266266257263136,0001,315
1997-03-0426926926026178,0001,305
1997-03-0326526526026263,0001,310
1997-02-2827427426526557,0001,325
1997-02-2727727727027098,0001,350
1997-02-2627127527027584,0001,375
1997-02-2527027126827077,0001,350
1997-02-2427027026626864,0001,340
1997-02-21257262254260138,0001,300
1997-02-20254257252257108,0001,285
1997-02-1925525525225280,0001,260
1997-02-1825525625125586,0001,275
1997-02-1725926025525781,0001,285
1997-02-14261265259259126,0001,295
1997-02-13266267262262109,0001,310
1997-02-1227527526526680,0001,330
1997-02-10266266262265137,0001,325
1997-02-07278278265265125,0001,325
1997-02-0628028328028074,0001,400
1997-02-05277280275280128,0001,400
1997-02-04283283279282125,0001,410
1997-02-03290290278278155,0001,390
1997-01-31278281276280153,0001,400
1997-01-30290290279279171,0001,395
1997-01-2929629628929088,0001,450
1997-01-2828629628129661,0001,480
1997-01-2728528728528554,0001,425
1997-01-24300302288289332,0001,445
1997-01-2329029429029068,0001,450
1997-01-2229630429330461,0001,520
1997-01-2129529829029347,0001,465
1997-01-20295304290290125,0001,450
1997-01-17294308291300140,0001,500
1997-01-16290300290295118,0001,475
1997-01-1429930028530096,0001,500
1997-01-13281295278295150,0001,475
1997-01-10291295270275292,0001,375
1997-01-09310310296300142,0001,500
1997-01-0831131131031072,0001,550
1997-01-07311316310315154,0001,575
1997-01-0631331531031042,0001,550

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