2281 プリマハム(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	170	179	170	175	56,000	875
1999-12-29	160	176	156	170	228,000	850
1999-12-28	156	160	154	157	57,000	785
1999-12-27	158	160	155	158	96,000	790
1999-12-24	163	165	158	158	102,000	790
1999-12-22	160	162	158	158	102,000	790
1999-12-21	162	164	155	160	171,000	800
1999-12-20	166	168	160	164	109,000	820
1999-12-17	175	177	170	170	142,000	850
1999-12-16	180	180	176	176	60,000	880
1999-12-15	183	184	180	180	145,000	900
1999-12-14	183	185	183	183	169,000	915
1999-12-13	181	182	176	181	113,000	905
1999-12-10	184	188	176	180	426,000	900
1999-12-09	180	183	178	179	76,000	895
1999-12-08	183	188	180	184	174,000	920
1999-12-07	188	189	184	188	108,000	940
1999-12-06	190	194	186	186	334,000	930
1999-12-03	183	190	183	188	171,000	940
1999-12-02	190	190	180	186	141,000	930
1999-12-01	180	185	178	184	101,000	920
1999-11-30	190	190	176	188	166,000	940
1999-11-29	177	188	177	187	70,000	935
1999-11-26	180	185	180	181	98,000	905
1999-11-25	195	195	185	190	128,000	950
1999-11-24	180	189	180	186	86,000	930
1999-11-22	185	194	178	179	118,000	895
1999-11-19	198	198	181	189	88,000	945
1999-11-18	177	198	177	198	307,000	990
1999-11-17	180	185	180	185	61,000	925
1999-11-16	175	185	175	178	176,000	890
1999-11-15	180	187	175	176	159,000	880
1999-11-12	190	190	183	188	215,000	940
1999-11-11	185	187	185	186	276,000	930
1999-11-10	185	190	180	185	179,000	925
1999-11-09	182	187	182	185	70,000	925
1999-11-08	187	188	184	185	124,000	925
1999-11-05	187	190	185	185	104,000	925
1999-11-04	190	192	186	186	120,000	930
1999-11-02	191	193	189	193	169,000	965
1999-11-01	198	198	190	195	310,000	975
1999-10-29	190	201	189	198	842,000	990
1999-10-28	185	192	183	188	462,000	940
1999-10-27	177	180	177	178	126,000	890
1999-10-26	180	181	175	177	61,000	885
1999-10-25	175	183	175	176	96,000	880
1999-10-22	175	177	171	175	81,000	875
1999-10-21	187	187	175	178	87,000	890
1999-10-20	176	185	176	185	103,000	925
1999-10-19	178	180	177	179	75,000	895
1999-10-18	185	185	178	180	82,000	900
1999-10-15	184	190	180	187	293,000	935
1999-10-14	181	184	178	179	100,000	895
1999-10-13	185	185	180	180	105,000	900
1999-10-12	186	190	182	185	272,000	925
1999-10-08	184	186	178	180	186,000	900
1999-10-07	190	190	185	189	79,000	945
1999-10-06	185	190	185	186	97,000	930
1999-10-05	191	193	187	187	228,000	935
1999-10-04	190	195	186	193	129,000	965
1999-10-01	199	199	190	194	156,000	970
1999-09-30	185	198	185	198	183,000	990
1999-09-29	195	195	188	190	206,000	950
1999-09-28	193	193	181	190	158,000	950
1999-09-27	190	190	178	178	227,000	890
1999-09-24	179	186	176	180	149,000	900
1999-09-22	195	207	185	189	395,000	945
1999-09-21	205	205	196	203	189,000	1,015
1999-09-20	198	208	198	208	389,000	1,040
1999-09-17	190	196	188	196	95,000	980
1999-09-16	192	194	190	193	125,000	965
1999-09-14	192	197	192	196	206,000	980
1999-09-13	197	197	192	192	161,000	960
1999-09-10	192	194	190	192	243,000	960
1999-09-09	203	203	190	192	334,000	960
1999-09-08	195	198	192	198	332,000	990
1999-09-07	208	208	198	198	257,000	990
1999-09-06	203	208	200	208	243,000	1,040
1999-09-03	205	210	200	203	275,000	1,015
1999-09-02	211	212	203	203	163,000	1,015
1999-09-01	207	212	203	212	370,000	1,060
1999-08-31	214	214	203	203	276,000	1,015
1999-08-30	217	217	212	215	323,000	1,075
1999-08-27	220	220	210	212	607,000	1,060
1999-08-26	225	226	211	215	1,303,000	1,075
1999-08-25	201	229	200	228	4,573,000	1,140
1999-08-24	203	203	196	198	414,000	990
1999-08-23	196	204	195	200	985,000	1,000
1999-08-20	196	197	188	191	338,000	955
1999-08-19	195	199	193	197	749,000	985
1999-08-18	205	210	195	200	2,627,000	1,000
1999-08-17	194	203	188	202	3,746,000	1,010
1999-08-16	176	200	176	189	887,000	945
1999-08-13	177	177	176	177	106,000	885
1999-08-12	175	178	174	178	83,000	890
1999-08-11	170	175	168	175	229,000	875
1999-08-10	168	170	167	170	106,000	850
1999-08-09	167	170	167	168	63,000	840
1999-08-06	166	170	166	167	86,000	835
1999-08-05	174	174	165	165	160,000	825
1999-08-04	174	177	172	172	321,000	860
1999-08-03	177	177	174	174	132,000	870
1999-08-02	177	178	175	177	118,000	885
1999-07-30	179	179	175	178	130,000	890
1999-07-29	176	177	175	176	197,000	880
1999-07-28	180	180	175	180	154,000	900
1999-07-27	174	178	173	178	241,000	890
1999-07-26	174	179	171	173	190,000	865
1999-07-23	174	176	172	173	177,000	865
1999-07-22	178	179	172	175	161,000	875
1999-07-21	178	179	177	178	141,000	890
1999-07-19	178	183	178	178	199,000	890
1999-07-16	185	186	176	178	337,000	890
1999-07-15	190	192	183	185	513,000	925
1999-07-14	181	189	181	187	315,000	935
1999-07-13	183	184	181	181	260,000	905
1999-07-12	185	185	181	184	277,000	920
1999-07-09	178	179	174	176	153,000	880
1999-07-08	176	178	174	176	148,000	880
1999-07-07	175	177	174	175	126,000	875
1999-07-06	176	180	175	175	215,000	875
1999-07-05	180	182	175	177	263,000	885
1999-07-02	182	184	178	180	340,000	900
1999-07-01	184	186	183	183	164,000	915
1999-06-30	185	187	183	183	196,000	915
1999-06-29	188	189	183	185	143,000	925
1999-06-28	185	188	184	185	117,000	925
1999-06-25	181	185	181	185	218,000	925
1999-06-24	185	186	180	182	277,000	910
1999-06-23	192	193	188	188	327,000	940
1999-06-22	194	195	190	192	626,000	960
1999-06-21	187	193	186	193	498,000	965
1999-06-18	191	193	185	188	445,000	940
1999-06-17	193	193	187	190	1,124,000	950
1999-06-16	177	195	177	193	2,762,000	965
1999-06-15	182	182	173	175	394,000	875
1999-06-14	182	182	178	180	273,000	900
1999-06-11	179	183	175	182	1,064,000	910
1999-06-10	175	178	173	178	470,000	890
1999-06-09	171	172	169	169	183,000	845
1999-06-08	171	174	171	171	105,000	855
1999-06-07	175	176	171	171	149,000	855
1999-06-04	175	180	171	175	347,000	875
1999-06-03	174	175	168	173	212,000	865
1999-06-02	170	176	169	174	576,000	870
1999-06-01	169	170	165	166	200,000	830
1999-05-31	169	171	165	167	308,000	835
1999-05-28	160	170	160	168	671,000	840
1999-05-27	156	160	156	160	221,000	800
1999-05-26	160	160	155	155	245,000	775
1999-05-25	165	165	161	162	141,000	810
1999-05-24	165	170	163	167	196,000	835
1999-05-21	163	170	162	170	182,000	850
1999-05-20	162	167	160	162	200,000	810
1999-05-19	168	169	158	162	290,000	810
1999-05-18	171	175	168	173	385,000	865
1999-05-17	170	177	170	170	226,000	850
1999-05-14	179	180	175	179	257,000	895
1999-05-13	178	181	175	176	286,000	880
1999-05-12	178	183	177	178	355,000	890
1999-05-11	186	188	176	178	618,000	890
1999-05-10	178	189	175	186	1,246,000	930
1999-05-07	172	178	172	175	752,000	875
1999-05-06	166	170	165	170	160,000	850
1999-04-30	165	167	162	164	255,000	820
1999-04-28	166	170	165	165	166,000	825
1999-04-27	165	170	165	166	297,000	830
1999-04-26	163	168	161	167	304,000	835
1999-04-23	162	163	160	163	381,000	815
1999-04-22	167	168	161	163	237,000	815
1999-04-21	165	167	161	167	455,000	835
1999-04-20	169	169	163	166	370,000	830
1999-04-19	176	178	169	169	736,000	845
1999-04-16	180	184	175	176	2,269,000	880
1999-04-15	172	179	169	179	3,567,000	895
1999-04-14	165	170	163	163	2,239,000	815
1999-04-13	156	162	156	160	2,364,000	800
1999-04-12	154	157	153	155	608,000	775
1999-04-09	156	157	150	153	539,000	765
1999-04-08	158	159	150	153	574,000	765
1999-04-07	150	158	149	156	872,000	780
1999-04-06	148	152	145	149	344,000	745
1999-04-05	142	148	142	147	198,000	735
1999-04-02	145	145	142	143	105,000	715
1999-04-01	141	147	141	144	152,000	720
1999-03-31	141	145	140	141	95,000	705
1999-03-30	148	150	143	145	155,000	725
1999-03-29	150	150	145	148	202,000	740
1999-03-26	150	154	150	150	660,000	750
1999-03-25	145	150	144	148	469,000	740
1999-03-24	145	146	143	143	191,000	715
1999-03-23	147	150	145	146	743,000	730
1999-03-19	144	148	140	144	421,000	720
1999-03-18	147	147	142	142	284,000	710
1999-03-17	149	149	140	145	458,000	725
1999-03-16	137	152	137	146	1,321,000	730
1999-03-15	137	137	134	135	225,000	675
1999-03-12	135	138	132	134	285,000	670
1999-03-11	133	134	130	133	108,000	665
1999-03-10	131	135	131	135	97,000	675
1999-03-09	130	131	126	129	73,000	645
1999-03-08	135	135	130	130	110,000	650
1999-03-05	130	135	128	135	161,000	675
1999-03-04	130	132	127	130	81,000	650
1999-03-03	134	134	126	128	265,000	640
1999-03-02	130	143	129	133	898,000	665
1999-03-01	120	126	120	125	296,000	625
1999-02-26	117	118	117	117	29,000	585
1999-02-25	120	120	117	117	34,000	585
1999-02-24	118	120	117	119	46,000	595
1999-02-23	117	118	115	117	42,000	585
1999-02-22	118	118	117	118	32,000	590
1999-02-19	117	118	117	117	20,000	585
1999-02-18	118	118	117	117	44,000	585
1999-02-17	120	120	118	120	31,000	600
1999-02-16	119	120	118	118	30,000	590
1999-02-15	120	120	118	119	18,000	595
1999-02-12	119	121	118	121	55,000	605
1999-02-10	120	120	118	119	25,000	595
1999-02-09	121	121	118	118	41,000	590
1999-02-08	122	122	117	119	36,000	595
1999-02-05	117	123	117	123	51,000	615
1999-02-04	123	124	120	124	28,000	620
1999-02-03	121	122	120	122	63,000	610
1999-02-02	122	124	121	121	57,000	605
1999-02-01	124	124	120	120	55,000	600
1999-01-29	121	122	120	122	79,000	610
1999-01-28	120	124	120	121	106,000	605
1999-01-27	123	125	121	122	89,000	610
1999-01-26	120	123	120	122	79,000	610
1999-01-25	123	123	119	122	57,000	610
1999-01-22	122	122	118	118	34,000	590
1999-01-21	122	122	120	122	44,000	610
1999-01-20	120	123	120	123	53,000	615
1999-01-19	115	120	115	120	78,000	600
1999-01-18	115	118	115	118	50,000	590
1999-01-14	118	118	115	115	87,000	575
1999-01-13	120	120	116	116	18,000	580
1999-01-12	115	120	115	119	90,000	595
1999-01-11	115	117	115	117	44,000	585
1999-01-08	115	120	115	120	66,000	600
1999-01-07	121	121	115	116	80,000	580
1999-01-06	116	120	115	120	145,000	600
1999-01-05	119	119	115	115	134,000	575
1999-01-04	125	125	118	119	43,000	595

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