2281 プリマハム(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	122	123	116	117	48,000	585
1998-12-29	120	120	115	120	163,000	600
1998-12-28	120	125	120	120	120,000	600
1998-12-25	122	125	120	120	106,000	600
1998-12-24	122	123	121	121	62,000	605
1998-12-22	125	130	121	121	48,000	605
1998-12-21	125	126	125	125	51,000	625
1998-12-18	127	127	125	126	59,000	630
1998-12-17	126	129	124	125	57,000	625
1998-12-16	128	128	123	126	136,000	630
1998-12-15	123	125	122	123	78,000	615
1998-12-14	125	126	120	125	54,000	625
1998-12-11	135	135	130	130	147,000	650
1998-12-10	133	135	133	135	197,000	675
1998-12-09	130	134	130	132	53,000	660
1998-12-08	131	134	130	134	136,000	670
1998-12-07	132	133	131	131	49,000	655
1998-12-04	130	132	130	130	135,000	650
1998-12-03	136	138	133	133	95,000	665
1998-12-02	140	140	137	138	121,000	690
1998-12-01	137	137	133	135	90,000	675
1998-11-30	147	147	138	141	155,000	705
1998-11-27	143	147	142	145	390,000	725
1998-11-26	137	148	137	144	926,000	720
1998-11-25	135	136	133	136	188,000	680
1998-11-24	139	139	133	133	286,000	665
1998-11-20	133	136	130	130	215,000	650
1998-11-19	139	141	133	135	929,000	675
1998-11-18	125	137	124	134	1,210,000	670
1998-11-17	120	123	119	123	196,000	615
1998-11-16	120	122	118	118	174,000	590
1998-11-13	118	119	117	119	43,000	595
1998-11-12	119	120	118	118	67,000	590
1998-11-11	117	118	117	117	53,000	585
1998-11-10	118	118	117	117	60,000	585
1998-11-09	116	120	116	118	56,000	590
1998-11-06	118	120	118	118	80,000	590
1998-11-05	123	123	118	118	122,000	590
1998-11-04	123	123	120	121	70,000	605
1998-11-02	122	122	118	122	60,000	610
1998-10-30	117	119	113	119	172,000	595
1998-10-29	115	118	114	115	262,000	575
1998-10-28	123	124	113	113	264,000	565
1998-10-27	123	126	123	124	97,000	620
1998-10-26	128	128	125	126	166,000	630
1998-10-23	126	136	126	129	412,000	645
1998-10-22	126	127	120	122	244,000	610
1998-10-21	123	127	116	121	203,000	605
1998-10-20	116	125	115	123	245,000	615
1998-10-19	115	121	113	121	74,000	605
1998-10-16	121	121	112	112	41,000	560
1998-10-15	115	115	111	111	78,000	555
1998-10-14	115	123	111	118	129,000	590
1998-10-13	126	126	115	115	162,000	575
1998-10-12	105	115	105	105	87,000	525
1998-10-09	105	110	104	105	101,000	525
1998-10-08	108	110	104	105	136,000	525
1998-10-07	105	108	104	108	232,000	540
1998-10-06	108	110	102	102	54,000	510
1998-10-05	109	110	107	107	40,000	535
1998-10-02	105	110	102	109	86,000	545
1998-10-01	118	118	104	105	135,000	525
1998-09-30	120	120	115	115	136,000	575
1998-09-29	120	120	113	120	53,000	600
1998-09-28	110	120	110	116	144,000	580
1998-09-25	120	120	115	115	61,000	575
1998-09-24	118	119	115	116	59,000	580
1998-09-22	112	118	110	110	135,000	550
1998-09-21	116	116	111	113	19,000	565
1998-09-18	110	119	110	119	53,000	595
1998-09-17	111	111	110	110	58,000	550
1998-09-16	110	115	110	110	36,000	550
1998-09-14	114	114	110	111	25,000	555
1998-09-11	113	115	109	109	219,000	545
1998-09-10	115	115	113	113	135,000	565
1998-09-09	119	119	115	115	110,000	575
1998-09-08	117	120	117	117	131,000	585
1998-09-07	113	118	113	115	110,000	575
1998-09-04	117	117	113	115	55,000	575
1998-09-03	120	121	120	121	94,000	605
1998-09-02	120	123	117	120	84,000	600
1998-09-01	113	119	113	116	110,000	580
1998-08-31	120	120	115	115	349,000	575
1998-08-28	115	120	115	118	177,000	590
1998-08-27	120	122	120	120	121,000	600
1998-08-26	126	126	120	120	133,000	600
1998-08-25	126	128	125	128	41,000	640
1998-08-24	126	126	125	126	55,000	630
1998-08-21	130	130	126	128	53,000	640
1998-08-20	133	133	128	132	22,000	660
1998-08-19	128	134	125	134	29,000	670
1998-08-18	120	128	120	128	134,000	640
1998-08-17	125	125	120	122	115,000	610
1998-08-14	128	130	121	124	74,000	620
1998-08-13	124	130	124	130	48,000	650
1998-08-12	128	128	120	121	148,000	605
1998-08-11	128	131	128	128	95,000	640
1998-08-10	140	140	128	128	115,000	640
1998-08-07	145	145	142	143	27,000	715
1998-08-06	145	145	142	142	31,000	710
1998-08-05	144	145	143	143	59,000	715
1998-08-04	145	146	145	145	34,000	725
1998-08-03	146	148	145	145	23,000	725
1998-07-31	148	148	145	145	47,000	725
1998-07-30	150	150	146	148	12,000	740
1998-07-29	146	150	145	145	43,000	725
1998-07-28	146	148	145	145	48,000	725
1998-07-27	150	150	144	148	44,000	740
1998-07-24	151	151	141	149	115,000	745
1998-07-23	152	152	143	143	133,000	715
1998-07-22	150	155	150	150	53,000	750
1998-07-21	151	151	150	150	47,000	750
1998-07-17	154	154	148	150	96,000	750
1998-07-16	150	157	150	155	48,000	775
1998-07-15	164	164	155	158	69,000	790
1998-07-14	164	164	159	163	209,000	815
1998-07-13	140	160	140	159	150,000	795
1998-07-10	150	155	150	150	98,000	750
1998-07-09	152	154	150	150	99,000	750
1998-07-08	166	167	152	152	221,000	760
1998-07-07	170	180	160	165	773,000	825
1998-07-06	149	170	149	165	1,306,000	825
1998-07-03	140	147	139	147	247,000	735
1998-07-02	149	150	145	149	228,000	745
1998-07-01	150	150	141	149	245,000	745
1998-06-30	150	155	141	150	666,000	750
1998-06-29	126	140	125	140	461,000	700
1998-06-26	120	125	120	125	64,000	625
1998-06-25	117	120	116	120	75,000	600
1998-06-24	117	117	116	116	50,000	580
1998-06-23	121	121	117	117	56,000	585
1998-06-22	123	124	119	120	28,000	600
1998-06-19	125	125	120	121	37,000	605
1998-06-18	124	128	119	123	163,000	615
1998-06-17	120	120	115	119	22,000	595
1998-06-16	115	115	114	115	31,000	575
1998-06-15	124	124	117	120	115,000	600
1998-06-12	116	119	115	115	181,000	575
1998-06-11	119	119	117	117	30,000	585
1998-06-10	124	124	115	116	33,000	580
1998-06-09	120	120	118	119	40,000	595
1998-06-08	119	120	119	120	22,000	600
1998-06-05	119	122	119	120	43,000	600
1998-06-04	118	124	118	119	46,000	595
1998-06-03	122	124	120	124	33,000	620
1998-06-02	123	124	121	124	22,000	620
1998-06-01	125	125	122	124	27,000	620
1998-05-29	124	125	122	124	18,000	620
1998-05-28	124	125	121	125	54,000	625
1998-05-27	120	125	120	125	29,000	625
1998-05-26	124	127	119	122	48,000	610
1998-05-25	129	129	121	123	59,000	615
1998-05-22	124	124	120	121	41,000	605
1998-05-21	119	124	115	124	63,000	620
1998-05-20	115	119	115	118	55,000	590
1998-05-19	119	120	114	120	106,000	600
1998-05-18	117	117	108	114	134,000	570
1998-05-15	121	122	110	119	199,000	595
1998-05-14	123	126	121	121	45,000	605
1998-05-13	123	123	121	121	43,000	605
1998-05-12	126	126	125	125	37,000	625
1998-05-11	122	130	122	125	19,000	625
1998-05-08	124	135	120	135	68,000	675
1998-05-07	123	125	120	121	91,000	605
1998-05-06	129	129	121	123	51,000	615
1998-05-01	127	130	125	125	59,000	625
1998-04-30	126	130	125	130	61,000	650
1998-04-28	127	127	125	125	63,000	625
1998-04-27	128	131	126	127	43,000	635
1998-04-24	135	137	130	136	160,000	680
1998-04-23	133	133	130	132	49,000	660
1998-04-22	131	133	131	133	46,000	665
1998-04-21	133	133	130	130	83,000	650
1998-04-20	136	138	136	136	7,000	680
1998-04-17	138	140	135	136	60,000	680
1998-04-16	142	143	138	138	36,000	690
1998-04-15	149	149	142	142	80,000	710
1998-04-14	138	150	138	150	76,000	750
1998-04-13	138	139	137	137	42,000	685
1998-04-10	143	143	140	140	89,000	700
1998-04-09	142	143	139	141	70,000	705
1998-04-08	140	143	134	134	55,000	670
1998-04-07	130	146	130	146	74,000	730
1998-04-06	130	133	126	133	61,000	665
1998-04-03	110	123	110	120	223,000	600
1998-04-02	122	128	110	110	172,000	550
1998-04-01	136	137	129	130	138,000	650
1998-03-31	146	146	139	140	102,000	700
1998-03-30	145	147	141	141	98,000	705
1998-03-27	150	150	145	145	55,000	725
1998-03-26	145	154	145	145	69,000	725
1998-03-25	152	152	143	143	45,000	715
1998-03-24	157	157	150	154	37,000	770
1998-03-23	156	156	153	153	69,000	765
1998-03-20	143	152	143	150	93,000	750
1998-03-19	150	150	141	141	87,000	705
1998-03-18	153	154	148	148	86,000	740
1998-03-17	155	156	153	154	71,000	770
1998-03-16	155	158	153	156	70,000	780
1998-03-13	155	158	151	158	85,000	790
1998-03-12	154	157	151	151	56,000	755
1998-03-11	156	156	153	154	55,000	770
1998-03-10	155	156	154	156	58,000	780
1998-03-09	160	160	155	155	45,000	775
1998-03-06	153	156	153	155	61,000	775
1998-03-05	156	156	153	153	58,000	765
1998-03-04	161	162	156	156	93,000	780
1998-03-03	165	165	161	161	289,000	805
1998-03-02	165	168	160	163	196,000	815
1998-02-27	152	157	152	157	129,000	785
1998-02-26	146	150	143	147	79,000	735
1998-02-25	141	143	138	142	138,000	710
1998-02-24	154	154	140	141	162,000	705
1998-02-23	155	155	151	151	98,000	755
1998-02-20	152	154	150	152	84,000	760
1998-02-19	158	158	152	152	122,000	760
1998-02-18	156	158	154	154	143,000	770
1998-02-17	159	159	152	156	143,000	780
1998-02-16	150	160	150	160	155,000	800
1998-02-13	170	170	151	165	397,000	825
1998-02-12	170	173	167	170	758,000	850
1998-02-10	158	164	157	161	903,000	805
1998-02-09	137	155	135	152	699,000	760
1998-02-06	130	140	128	138	151,000	690
1998-02-05	121	130	120	130	61,000	650
1998-02-04	125	125	121	121	80,000	605
1998-02-03	130	130	125	126	54,000	630
1998-02-02	129	130	120	120	112,000	600
1998-01-30	140	140	120	130	165,000	650
1998-01-29	145	150	137	140	390,000	700
1998-01-28	140	145	137	142	344,000	710
1998-01-27	138	140	130	130	161,000	650
1998-01-26	133	145	130	133	382,000	665
1998-01-23	110	123	110	123	356,000	615
1998-01-22	108	110	104	110	263,000	550
1998-01-21	100	108	100	104	330,000	520
1998-01-20	92	93	89	91	214,000	455
1998-01-19	85	95	84	93	353,000	465
1998-01-16	75	81	75	80	168,000	400
1998-01-14	72	74	72	73	202,000	365
1998-01-13	71	75	70	72	218,000	360
1998-01-12	72	75	71	71	261,000	355
1998-01-09	70	75	68	72	525,000	360
1998-01-08	80	85	69	70	795,000	350
1998-01-07	77	86	77	80	264,000	400
1998-01-06	87	90	75	75	185,000	375
1998-01-05	92	92	86	87	32,000	435

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