2281 プリマハム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 103 | 107 | 103 | 105 | 103,000 | 525 |
| 2000-12-28 | 103 | 105 | 103 | 105 | 83,000 | 525 |
| 2000-12-27 | 104 | 105 | 103 | 103 | 68,000 | 515 |
| 2000-12-26 | 105 | 105 | 103 | 103 | 74,000 | 515 |
| 2000-12-25 | 105 | 106 | 104 | 105 | 139,000 | 525 |
| 2000-12-22 | 103 | 105 | 102 | 103 | 175,000 | 515 |
| 2000-12-21 | 105 | 105 | 102 | 103 | 269,000 | 515 |
| 2000-12-20 | 108 | 108 | 105 | 105 | 224,000 | 525 |
| 2000-12-19 | 114 | 114 | 108 | 109 | 133,000 | 545 |
| 2000-12-18 | 115 | 116 | 112 | 112 | 57,000 | 560 |
| 2000-12-15 | 116 | 116 | 114 | 114 | 85,000 | 570 |
| 2000-12-14 | 117 | 118 | 115 | 116 | 56,000 | 580 |
| 2000-12-13 | 116 | 120 | 115 | 117 | 120,000 | 585 |
| 2000-12-12 | 118 | 118 | 116 | 116 | 73,000 | 580 |
| 2000-12-11 | 116 | 117 | 115 | 117 | 62,000 | 585 |
| 2000-12-08 | 117 | 119 | 114 | 115 | 159,000 | 575 |
| 2000-12-07 | 115 | 115 | 112 | 113 | 94,000 | 565 |
| 2000-12-06 | 118 | 118 | 115 | 115 | 90,000 | 575 |
| 2000-12-05 | 120 | 120 | 115 | 116 | 130,000 | 580 |
| 2000-12-04 | 118 | 121 | 118 | 120 | 188,000 | 600 |
| 2000-12-01 | 113 | 117 | 113 | 115 | 108,000 | 575 |
| 2000-11-30 | 115 | 115 | 112 | 114 | 92,000 | 570 |
| 2000-11-29 | 112 | 113 | 112 | 112 | 46,000 | 560 |
| 2000-11-28 | 115 | 115 | 112 | 113 | 92,000 | 565 |
| 2000-11-27 | 118 | 119 | 116 | 116 | 106,000 | 580 |
| 2000-11-24 | 110 | 115 | 110 | 115 | 173,000 | 575 |
| 2000-11-22 | 108 | 109 | 107 | 109 | 75,000 | 545 |
| 2000-11-21 | 106 | 107 | 105 | 106 | 83,000 | 530 |
| 2000-11-20 | 108 | 110 | 106 | 107 | 61,000 | 535 |
| 2000-11-17 | 110 | 113 | 108 | 108 | 131,000 | 540 |
| 2000-11-16 | 114 | 114 | 111 | 111 | 75,000 | 555 |
| 2000-11-15 | 116 | 116 | 114 | 114 | 77,000 | 570 |
| 2000-11-14 | 114 | 117 | 114 | 114 | 108,000 | 570 |
| 2000-11-13 | 117 | 118 | 116 | 116 | 96,000 | 580 |
| 2000-11-10 | 119 | 119 | 117 | 117 | 163,000 | 585 |
| 2000-11-09 | 117 | 120 | 117 | 118 | 98,000 | 590 |
| 2000-11-08 | 117 | 119 | 116 | 117 | 50,000 | 585 |
| 2000-11-07 | 115 | 119 | 115 | 116 | 95,000 | 580 |
| 2000-11-06 | 110 | 115 | 110 | 114 | 104,000 | 570 |
| 2000-11-02 | 111 | 111 | 109 | 110 | 81,000 | 550 |
| 2000-11-01 | 108 | 109 | 108 | 109 | 77,000 | 545 |
| 2000-10-31 | 110 | 110 | 107 | 108 | 160,000 | 540 |
| 2000-10-30 | 108 | 108 | 107 | 108 | 125,000 | 540 |
| 2000-10-27 | 106 | 108 | 106 | 107 | 133,000 | 535 |
| 2000-10-26 | 106 | 107 | 105 | 107 | 132,000 | 535 |
| 2000-10-25 | 106 | 108 | 106 | 106 | 114,000 | 530 |
| 2000-10-24 | 106 | 108 | 105 | 108 | 190,000 | 540 |
| 2000-10-23 | 108 | 109 | 105 | 105 | 236,000 | 525 |
| 2000-10-20 | 113 | 114 | 109 | 109 | 424,000 | 545 |
| 2000-10-19 | 118 | 118 | 116 | 116 | 108,000 | 580 |
| 2000-10-18 | 118 | 119 | 118 | 118 | 81,000 | 590 |
| 2000-10-17 | 121 | 121 | 119 | 119 | 70,000 | 595 |
| 2000-10-16 | 120 | 121 | 119 | 119 | 152,000 | 595 |
| 2000-10-13 | 118 | 121 | 116 | 116 | 113,000 | 580 |
| 2000-10-12 | 120 | 122 | 118 | 121 | 156,000 | 605 |
| 2000-10-11 | 120 | 121 | 119 | 120 | 106,000 | 600 |
| 2000-10-10 | 123 | 123 | 120 | 122 | 98,000 | 610 |
| 2000-10-06 | 122 | 124 | 122 | 124 | 83,000 | 620 |
| 2000-10-05 | 125 | 125 | 122 | 122 | 141,000 | 610 |
| 2000-10-04 | 126 | 127 | 125 | 126 | 130,000 | 630 |
| 2000-10-03 | 127 | 127 | 125 | 126 | 160,000 | 630 |
| 2000-10-02 | 128 | 128 | 126 | 127 | 81,000 | 635 |
| 2000-09-29 | 127 | 129 | 126 | 126 | 80,000 | 630 |
| 2000-09-28 | 126 | 127 | 125 | 126 | 59,000 | 630 |
| 2000-09-27 | 126 | 127 | 125 | 126 | 19,000 | 630 |
| 2000-09-26 | 128 | 128 | 125 | 126 | 49,000 | 630 |
| 2000-09-25 | 129 | 130 | 127 | 130 | 69,000 | 650 |
| 2000-09-22 | 130 | 130 | 128 | 129 | 77,000 | 645 |
| 2000-09-21 | 130 | 130 | 128 | 130 | 85,000 | 650 |
| 2000-09-20 | 129 | 130 | 127 | 130 | 149,000 | 650 |
| 2000-09-19 | 125 | 129 | 125 | 129 | 189,000 | 645 |
| 2000-09-18 | 126 | 129 | 125 | 125 | 173,000 | 625 |
| 2000-09-14 | 129 | 130 | 125 | 128 | 185,000 | 640 |
| 2000-09-13 | 128 | 130 | 128 | 129 | 132,000 | 645 |
| 2000-09-12 | 129 | 129 | 126 | 128 | 80,000 | 640 |
| 2000-09-11 | 130 | 132 | 125 | 126 | 171,000 | 630 |
| 2000-09-08 | 130 | 131 | 125 | 129 | 216,000 | 645 |
| 2000-09-07 | 129 | 129 | 128 | 129 | 84,000 | 645 |
| 2000-09-06 | 131 | 132 | 129 | 130 | 143,000 | 650 |
| 2000-09-05 | 132 | 134 | 132 | 132 | 86,000 | 660 |
| 2000-09-04 | 135 | 140 | 132 | 132 | 170,000 | 660 |
| 2000-09-01 | 137 | 140 | 135 | 138 | 186,000 | 690 |
| 2000-08-31 | 143 | 143 | 138 | 142 | 91,000 | 710 |
| 2000-08-30 | 140 | 144 | 140 | 142 | 71,000 | 710 |
| 2000-08-29 | 143 | 144 | 140 | 141 | 69,000 | 705 |
| 2000-08-28 | 142 | 145 | 142 | 144 | 74,000 | 720 |
| 2000-08-25 | 143 | 144 | 142 | 144 | 111,000 | 720 |
| 2000-08-24 | 142 | 145 | 142 | 143 | 89,000 | 715 |
| 2000-08-23 | 145 | 146 | 142 | 142 | 48,000 | 710 |
| 2000-08-22 | 147 | 147 | 142 | 145 | 72,000 | 725 |
| 2000-08-21 | 146 | 148 | 142 | 144 | 99,000 | 720 |
| 2000-08-18 | 143 | 145 | 142 | 145 | 38,000 | 725 |
| 2000-08-17 | 144 | 145 | 142 | 142 | 64,000 | 710 |
| 2000-08-16 | 142 | 148 | 142 | 143 | 86,000 | 715 |
| 2000-08-15 | 143 | 144 | 141 | 143 | 45,000 | 715 |
| 2000-08-14 | 145 | 145 | 135 | 143 | 187,000 | 715 |
| 2000-08-11 | 148 | 148 | 145 | 148 | 56,000 | 740 |
| 2000-08-10 | 148 | 148 | 145 | 145 | 70,000 | 725 |
| 2000-08-09 | 142 | 146 | 142 | 145 | 121,000 | 725 |
| 2000-08-08 | 143 | 143 | 140 | 140 | 69,000 | 700 |
| 2000-08-07 | 141 | 143 | 140 | 143 | 35,000 | 715 |
| 2000-08-04 | 142 | 144 | 140 | 144 | 73,000 | 720 |
| 2000-08-03 | 143 | 143 | 141 | 143 | 40,000 | 715 |
| 2000-08-02 | 144 | 146 | 143 | 143 | 74,000 | 715 |
| 2000-08-01 | 138 | 145 | 138 | 145 | 56,000 | 725 |
| 2000-07-31 | 137 | 139 | 136 | 137 | 169,000 | 685 |
| 2000-07-28 | 148 | 148 | 140 | 142 | 130,000 | 710 |
| 2000-07-27 | 149 | 150 | 145 | 146 | 85,000 | 730 |
| 2000-07-26 | 150 | 150 | 147 | 147 | 130,000 | 735 |
| 2000-07-25 | 145 | 147 | 145 | 147 | 157,000 | 735 |
| 2000-07-24 | 150 | 151 | 148 | 148 | 132,000 | 740 |
| 2000-07-21 | 155 | 158 | 150 | 150 | 147,000 | 750 |
| 2000-07-19 | 150 | 152 | 148 | 152 | 166,000 | 760 |
| 2000-07-18 | 152 | 153 | 151 | 151 | 170,000 | 755 |
| 2000-07-17 | 160 | 162 | 155 | 156 | 122,000 | 780 |
| 2000-07-14 | 154 | 159 | 150 | 159 | 281,000 | 795 |
| 2000-07-13 | 157 | 157 | 155 | 155 | 167,000 | 775 |
| 2000-07-12 | 158 | 158 | 155 | 157 | 265,000 | 785 |
| 2000-07-11 | 156 | 158 | 155 | 158 | 214,000 | 790 |
| 2000-07-10 | 162 | 162 | 155 | 157 | 173,000 | 785 |
| 2000-07-07 | 161 | 162 | 157 | 159 | 240,000 | 795 |
| 2000-07-06 | 160 | 163 | 159 | 161 | 256,000 | 805 |
| 2000-07-05 | 168 | 170 | 159 | 159 | 603,000 | 795 |
| 2000-07-04 | 166 | 170 | 162 | 168 | 1,214,000 | 840 |
| 2000-07-03 | 162 | 167 | 158 | 165 | 1,016,000 | 825 |
| 2000-06-30 | 155 | 159 | 154 | 158 | 397,000 | 790 |
| 2000-06-29 | 152 | 154 | 151 | 153 | 287,000 | 765 |
| 2000-06-28 | 151 | 152 | 148 | 150 | 277,000 | 750 |
| 2000-06-27 | 152 | 153 | 148 | 150 | 111,000 | 750 |
| 2000-06-26 | 154 | 154 | 147 | 147 | 89,000 | 735 |
| 2000-06-23 | 145 | 151 | 145 | 150 | 229,000 | 750 |
| 2000-06-22 | 150 | 150 | 145 | 146 | 174,000 | 730 |
| 2000-06-21 | 150 | 152 | 148 | 150 | 176,000 | 750 |
| 2000-06-20 | 150 | 154 | 150 | 153 | 146,000 | 765 |
| 2000-06-19 | 150 | 154 | 150 | 150 | 81,000 | 750 |
| 2000-06-16 | 151 | 154 | 150 | 152 | 107,000 | 760 |
| 2000-06-15 | 158 | 158 | 151 | 151 | 196,000 | 755 |
| 2000-06-14 | 157 | 161 | 154 | 154 | 412,000 | 770 |
| 2000-06-13 | 159 | 164 | 157 | 158 | 597,000 | 790 |
| 2000-06-12 | 155 | 158 | 154 | 157 | 283,000 | 785 |
| 2000-06-09 | 159 | 159 | 151 | 154 | 375,000 | 770 |
| 2000-06-08 | 163 | 172 | 151 | 154 | 1,914,000 | 770 |
| 2000-06-07 | 139 | 155 | 139 | 153 | 825,000 | 765 |
| 2000-06-06 | 141 | 142 | 137 | 138 | 242,000 | 690 |
| 2000-06-05 | 143 | 143 | 140 | 140 | 241,000 | 700 |
| 2000-06-02 | 144 | 145 | 141 | 142 | 120,000 | 710 |
| 2000-06-01 | 141 | 143 | 140 | 143 | 208,000 | 715 |
| 2000-05-31 | 141 | 143 | 141 | 142 | 153,000 | 710 |
| 2000-05-30 | 140 | 143 | 140 | 140 | 210,000 | 700 |
| 2000-05-29 | 143 | 145 | 141 | 142 | 184,000 | 710 |
| 2000-05-26 | 147 | 148 | 143 | 143 | 176,000 | 715 |
| 2000-05-25 | 149 | 150 | 145 | 147 | 420,000 | 735 |
| 2000-05-24 | 140 | 146 | 138 | 140 | 478,000 | 700 |
| 2000-05-23 | 147 | 147 | 140 | 145 | 249,000 | 725 |
| 2000-05-22 | 154 | 155 | 145 | 147 | 404,000 | 735 |
| 2000-05-19 | 158 | 159 | 151 | 151 | 709,000 | 755 |
| 2000-05-18 | 155 | 160 | 153 | 156 | 2,387,000 | 780 |
| 2000-05-17 | 151 | 152 | 142 | 150 | 885,000 | 750 |
| 2000-05-16 | 146 | 155 | 144 | 150 | 921,000 | 750 |
| 2000-05-15 | 134 | 143 | 131 | 141 | 477,000 | 705 |
| 2000-05-12 | 134 | 135 | 130 | 130 | 92,000 | 650 |
| 2000-05-11 | 137 | 137 | 131 | 134 | 75,000 | 670 |
| 2000-05-10 | 131 | 138 | 131 | 138 | 160,000 | 690 |
| 2000-05-09 | 132 | 133 | 130 | 133 | 143,000 | 665 |
| 2000-05-08 | 131 | 132 | 129 | 130 | 77,000 | 650 |
| 2000-05-02 | 131 | 132 | 130 | 130 | 60,000 | 650 |
| 2000-05-01 | 125 | 132 | 125 | 132 | 141,000 | 660 |
| 2000-04-28 | 128 | 130 | 125 | 126 | 252,000 | 630 |
| 2000-04-27 | 128 | 130 | 126 | 128 | 175,000 | 640 |
| 2000-04-26 | 130 | 130 | 127 | 127 | 181,000 | 635 |
| 2000-04-25 | 131 | 132 | 128 | 130 | 225,000 | 650 |
| 2000-04-24 | 131 | 133 | 130 | 131 | 147,000 | 655 |
| 2000-04-21 | 135 | 135 | 130 | 131 | 149,000 | 655 |
| 2000-04-20 | 140 | 144 | 133 | 138 | 246,000 | 690 |
| 2000-04-19 | 141 | 143 | 135 | 141 | 199,000 | 705 |
| 2000-04-18 | 133 | 138 | 132 | 136 | 143,000 | 680 |
| 2000-04-17 | 139 | 143 | 125 | 143 | 245,000 | 715 |
| 2000-04-14 | 150 | 151 | 146 | 146 | 224,000 | 730 |
| 2000-04-13 | 146 | 152 | 146 | 152 | 246,000 | 760 |
| 2000-04-12 | 145 | 151 | 143 | 150 | 264,000 | 750 |
| 2000-04-11 | 150 | 150 | 143 | 148 | 212,000 | 740 |
| 2000-04-10 | 151 | 151 | 149 | 150 | 238,000 | 750 |
| 2000-04-07 | 147 | 152 | 146 | 151 | 338,000 | 755 |
| 2000-04-06 | 146 | 151 | 144 | 146 | 297,000 | 730 |
| 2000-04-05 | 146 | 152 | 142 | 151 | 397,000 | 755 |
| 2000-04-04 | 143 | 143 | 138 | 141 | 151,000 | 705 |
| 2000-04-03 | 138 | 144 | 137 | 143 | 242,000 | 715 |
| 2000-03-31 | 140 | 141 | 138 | 140 | 63,000 | 700 |
| 2000-03-30 | 142 | 143 | 139 | 139 | 187,000 | 695 |
| 2000-03-29 | 138 | 144 | 135 | 144 | 279,000 | 720 |
| 2000-03-28 | 134 | 138 | 132 | 136 | 207,000 | 680 |
| 2000-03-27 | 130 | 135 | 130 | 130 | 181,000 | 650 |
| 2000-03-24 | 130 | 131 | 128 | 131 | 184,000 | 655 |
| 2000-03-23 | 125 | 130 | 125 | 128 | 189,000 | 640 |
| 2000-03-22 | 131 | 131 | 120 | 120 | 417,000 | 600 |
| 2000-03-21 | 130 | 132 | 129 | 132 | 131,000 | 660 |
| 2000-03-17 | 135 | 135 | 130 | 131 | 77,000 | 655 |
| 2000-03-16 | 128 | 136 | 126 | 136 | 132,000 | 680 |
| 2000-03-15 | 130 | 130 | 126 | 128 | 221,000 | 640 |
| 2000-03-14 | 131 | 132 | 128 | 130 | 171,000 | 650 |
| 2000-03-13 | 131 | 134 | 130 | 131 | 254,000 | 655 |
| 2000-03-10 | 127 | 127 | 125 | 127 | 319,000 | 635 |
| 2000-03-09 | 124 | 126 | 123 | 123 | 122,000 | 615 |
| 2000-03-08 | 125 | 125 | 122 | 123 | 200,000 | 615 |
| 2000-03-07 | 123 | 125 | 122 | 123 | 154,000 | 615 |
| 2000-03-06 | 125 | 127 | 122 | 125 | 250,000 | 625 |
| 2000-03-03 | 125 | 125 | 121 | 122 | 316,000 | 610 |
| 2000-03-02 | 129 | 130 | 121 | 124 | 379,000 | 620 |
| 2000-03-01 | 124 | 129 | 123 | 126 | 204,000 | 630 |
| 2000-02-29 | 128 | 128 | 123 | 124 | 170,000 | 620 |
| 2000-02-28 | 125 | 129 | 123 | 125 | 161,000 | 625 |
| 2000-02-25 | 121 | 122 | 119 | 121 | 420,000 | 605 |
| 2000-02-24 | 120 | 121 | 119 | 120 | 241,000 | 600 |
| 2000-02-23 | 122 | 122 | 118 | 119 | 214,000 | 595 |
| 2000-02-22 | 125 | 127 | 122 | 122 | 282,000 | 610 |
| 2000-02-21 | 127 | 128 | 125 | 125 | 130,000 | 625 |
| 2000-02-18 | 125 | 127 | 124 | 125 | 181,000 | 625 |
| 2000-02-17 | 125 | 125 | 123 | 123 | 224,000 | 615 |
| 2000-02-16 | 125 | 127 | 120 | 122 | 366,000 | 610 |
| 2000-02-15 | 125 | 129 | 118 | 119 | 432,000 | 595 |
| 2000-02-14 | 142 | 142 | 125 | 129 | 157,000 | 645 |
| 2000-02-10 | 145 | 147 | 141 | 141 | 174,000 | 705 |
| 2000-02-09 | 148 | 148 | 143 | 143 | 162,000 | 715 |
| 2000-02-08 | 146 | 148 | 140 | 140 | 516,000 | 700 |
| 2000-02-07 | 150 | 152 | 145 | 145 | 261,000 | 725 |
| 2000-02-04 | 150 | 154 | 150 | 154 | 90,000 | 770 |
| 2000-02-03 | 152 | 155 | 150 | 150 | 122,000 | 750 |
| 2000-02-02 | 158 | 160 | 151 | 152 | 288,000 | 760 |
| 2000-02-01 | 162 | 162 | 155 | 155 | 187,000 | 775 |
| 2000-01-31 | 164 | 164 | 162 | 162 | 49,000 | 810 |
| 2000-01-28 | 165 | 165 | 160 | 164 | 140,000 | 820 |
| 2000-01-27 | 165 | 170 | 165 | 166 | 85,000 | 830 |
| 2000-01-26 | 168 | 171 | 165 | 165 | 85,000 | 825 |
| 2000-01-25 | 173 | 173 | 166 | 168 | 38,000 | 840 |
| 2000-01-24 | 168 | 169 | 167 | 169 | 49,000 | 845 |
| 2000-01-21 | 177 | 177 | 169 | 169 | 118,000 | 845 |
| 2000-01-20 | 171 | 177 | 171 | 176 | 62,000 | 880 |
| 2000-01-19 | 171 | 177 | 171 | 171 | 177,000 | 855 |
| 2000-01-18 | 178 | 179 | 173 | 178 | 252,000 | 890 |
| 2000-01-17 | 170 | 175 | 168 | 175 | 223,000 | 875 |
| 2000-01-14 | 178 | 178 | 163 | 166 | 262,000 | 830 |
| 2000-01-13 | 169 | 174 | 165 | 174 | 111,000 | 870 |
| 2000-01-12 | 165 | 170 | 162 | 162 | 62,000 | 810 |
| 2000-01-11 | 171 | 171 | 165 | 165 | 57,000 | 825 |
| 2000-01-07 | 165 | 167 | 165 | 165 | 42,000 | 825 |
| 2000-01-06 | 177 | 177 | 165 | 165 | 85,000 | 825 |
| 2000-01-05 | 173 | 175 | 165 | 175 | 62,000 | 875 |
| 2000-01-04 | 179 | 179 | 170 | 178 | 44,000 | 890 |
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
