2281 プリマハム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 43 | 44 | 42 | 44 | 552,000 | 220 |
| 2001-12-27 | 41 | 43 | 40 | 43 | 930,000 | 215 |
| 2001-12-26 | 38 | 41 | 38 | 41 | 1,170,000 | 205 |
| 2001-12-25 | 38 | 39 | 36 | 38 | 923,000 | 190 |
| 2001-12-21 | 39 | 39 | 36 | 38 | 2,014,000 | 190 |
| 2001-12-20 | 36 | 37 | 31 | 37 | 2,837,000 | 185 |
| 2001-12-19 | 35 | 36 | 28 | 34 | 1,828,000 | 170 |
| 2001-12-18 | 40 | 40 | 33 | 37 | 1,489,000 | 185 |
| 2001-12-17 | 47 | 47 | 39 | 42 | 813,000 | 210 |
| 2001-12-14 | 49 | 50 | 46 | 46 | 1,035,000 | 230 |
| 2001-12-13 | 54 | 54 | 50 | 50 | 876,000 | 250 |
| 2001-12-12 | 55 | 56 | 53 | 53 | 570,000 | 265 |
| 2001-12-11 | 57 | 59 | 57 | 57 | 259,000 | 285 |
| 2001-12-10 | 62 | 62 | 56 | 60 | 726,000 | 300 |
| 2001-12-07 | 63 | 65 | 61 | 64 | 389,000 | 320 |
| 2001-12-06 | 65 | 69 | 63 | 63 | 1,307,000 | 315 |
| 2001-12-05 | 58 | 64 | 58 | 63 | 664,000 | 315 |
| 2001-12-04 | 55 | 59 | 55 | 58 | 838,000 | 290 |
| 2001-12-03 | 58 | 59 | 53 | 56 | 1,494,000 | 280 |
| 2001-11-30 | 70 | 70 | 60 | 62 | 876,000 | 310 |
| 2001-11-29 | 73 | 74 | 68 | 70 | 567,000 | 350 |
| 2001-11-28 | 77 | 80 | 73 | 73 | 531,000 | 365 |
| 2001-11-27 | 80 | 84 | 77 | 82 | 361,000 | 410 |
| 2001-11-26 | 78 | 80 | 78 | 80 | 84,000 | 400 |
| 2001-11-22 | 81 | 81 | 77 | 80 | 129,000 | 400 |
| 2001-11-21 | 80 | 81 | 80 | 81 | 66,000 | 405 |
| 2001-11-20 | 82 | 82 | 81 | 81 | 46,000 | 405 |
| 2001-11-19 | 82 | 82 | 81 | 81 | 30,000 | 405 |
| 2001-11-16 | 82 | 82 | 80 | 81 | 37,000 | 405 |
| 2001-11-15 | 80 | 82 | 80 | 82 | 53,000 | 410 |
| 2001-11-14 | 80 | 82 | 80 | 80 | 46,000 | 400 |
| 2001-11-13 | 80 | 82 | 80 | 81 | 73,000 | 405 |
| 2001-11-12 | 81 | 82 | 80 | 82 | 41,000 | 410 |
| 2001-11-09 | 82 | 83 | 80 | 83 | 118,000 | 415 |
| 2001-11-08 | 84 | 85 | 81 | 84 | 84,000 | 420 |
| 2001-11-07 | 86 | 86 | 84 | 86 | 106,000 | 430 |
| 2001-11-06 | 83 | 86 | 83 | 85 | 74,000 | 425 |
| 2001-11-05 | 86 | 86 | 83 | 86 | 91,000 | 430 |
| 2001-11-02 | 83 | 84 | 82 | 83 | 128,000 | 415 |
| 2001-11-01 | 88 | 88 | 83 | 83 | 118,000 | 415 |
| 2001-10-31 | 87 | 87 | 86 | 87 | 89,000 | 435 |
| 2001-10-30 | 88 | 89 | 87 | 89 | 150,000 | 445 |
| 2001-10-29 | 91 | 93 | 91 | 91 | 401,000 | 455 |
| 2001-10-26 | 89 | 90 | 87 | 89 | 99,000 | 445 |
| 2001-10-25 | 87 | 89 | 86 | 89 | 140,000 | 445 |
| 2001-10-24 | 87 | 88 | 85 | 85 | 139,000 | 425 |
| 2001-10-23 | 85 | 87 | 85 | 86 | 110,000 | 430 |
| 2001-10-22 | 85 | 85 | 83 | 84 | 55,000 | 420 |
| 2001-10-19 | 86 | 86 | 84 | 86 | 61,000 | 430 |
| 2001-10-18 | 86 | 87 | 83 | 87 | 119,000 | 435 |
| 2001-10-17 | 87 | 87 | 83 | 87 | 60,000 | 435 |
| 2001-10-16 | 85 | 86 | 83 | 86 | 54,000 | 430 |
| 2001-10-15 | 82 | 84 | 82 | 84 | 52,000 | 420 |
| 2001-10-12 | 84 | 84 | 79 | 84 | 264,000 | 420 |
| 2001-10-11 | 82 | 85 | 81 | 83 | 165,000 | 415 |
| 2001-10-10 | 84 | 84 | 83 | 83 | 43,000 | 415 |
| 2001-10-09 | 83 | 83 | 81 | 83 | 78,000 | 415 |
| 2001-10-05 | 87 | 87 | 83 | 83 | 241,000 | 415 |
| 2001-10-04 | 88 | 88 | 85 | 87 | 153,000 | 435 |
| 2001-10-03 | 88 | 88 | 86 | 87 | 160,000 | 435 |
| 2001-10-02 | 88 | 88 | 86 | 87 | 140,000 | 435 |
| 2001-10-01 | 89 | 89 | 86 | 87 | 195,000 | 435 |
| 2001-09-28 | 89 | 90 | 88 | 88 | 94,000 | 440 |
| 2001-09-27 | 85 | 90 | 85 | 89 | 130,000 | 445 |
| 2001-09-26 | 88 | 90 | 86 | 89 | 231,000 | 445 |
| 2001-09-25 | 86 | 89 | 85 | 88 | 298,000 | 440 |
| 2001-09-21 | 85 | 86 | 84 | 85 | 156,000 | 425 |
| 2001-09-20 | 83 | 86 | 83 | 86 | 220,000 | 430 |
| 2001-09-19 | 83 | 87 | 82 | 85 | 178,000 | 425 |
| 2001-09-18 | 82 | 86 | 81 | 83 | 131,000 | 415 |
| 2001-09-17 | 86 | 86 | 81 | 82 | 165,000 | 410 |
| 2001-09-14 | 85 | 88 | 83 | 88 | 253,000 | 440 |
| 2001-09-13 | 81 | 83 | 80 | 83 | 254,000 | 415 |
| 2001-09-12 | 78 | 83 | 78 | 78 | 371,000 | 390 |
| 2001-09-11 | 91 | 94 | 88 | 88 | 652,000 | 440 |
| 2001-09-10 | 98 | 98 | 93 | 96 | 170,000 | 480 |
| 2001-09-07 | 99 | 100 | 98 | 99 | 99,000 | 495 |
| 2001-09-06 | 100 | 101 | 99 | 99 | 114,000 | 495 |
| 2001-09-05 | 101 | 101 | 100 | 100 | 114,000 | 500 |
| 2001-09-04 | 101 | 102 | 100 | 102 | 106,000 | 510 |
| 2001-09-03 | 102 | 104 | 101 | 101 | 86,000 | 505 |
| 2001-08-31 | 103 | 105 | 102 | 102 | 267,000 | 510 |
| 2001-08-30 | 106 | 106 | 104 | 106 | 156,000 | 530 |
| 2001-08-29 | 107 | 107 | 105 | 105 | 121,000 | 525 |
| 2001-08-28 | 110 | 110 | 106 | 108 | 99,000 | 540 |
| 2001-08-27 | 110 | 112 | 110 | 110 | 121,000 | 550 |
| 2001-08-24 | 108 | 111 | 107 | 109 | 164,000 | 545 |
| 2001-08-23 | 112 | 115 | 109 | 109 | 323,000 | 545 |
| 2001-08-22 | 106 | 112 | 105 | 108 | 523,000 | 540 |
| 2001-08-21 | 103 | 105 | 103 | 105 | 128,000 | 525 |
| 2001-08-20 | 103 | 104 | 103 | 104 | 63,000 | 520 |
| 2001-08-17 | 104 | 105 | 103 | 103 | 65,000 | 515 |
| 2001-08-16 | 104 | 105 | 103 | 103 | 75,000 | 515 |
| 2001-08-15 | 104 | 105 | 103 | 103 | 63,000 | 515 |
| 2001-08-14 | 103 | 104 | 103 | 103 | 72,000 | 515 |
| 2001-08-13 | 105 | 105 | 103 | 103 | 69,000 | 515 |
| 2001-08-10 | 105 | 106 | 104 | 104 | 78,000 | 520 |
| 2001-08-09 | 104 | 106 | 104 | 105 | 220,000 | 525 |
| 2001-08-08 | 107 | 108 | 104 | 104 | 68,000 | 520 |
| 2001-08-07 | 104 | 107 | 104 | 105 | 139,000 | 525 |
| 2001-08-06 | 104 | 106 | 103 | 103 | 67,000 | 515 |
| 2001-08-03 | 106 | 106 | 104 | 104 | 74,000 | 520 |
| 2001-08-02 | 104 | 107 | 103 | 106 | 113,000 | 530 |
| 2001-08-01 | 103 | 104 | 102 | 103 | 131,000 | 515 |
| 2001-07-31 | 103 | 103 | 102 | 103 | 104,000 | 515 |
| 2001-07-30 | 104 | 105 | 103 | 103 | 102,000 | 515 |
| 2001-07-27 | 104 | 105 | 103 | 103 | 89,000 | 515 |
| 2001-07-26 | 103 | 105 | 103 | 104 | 70,000 | 520 |
| 2001-07-25 | 102 | 105 | 101 | 103 | 144,000 | 515 |
| 2001-07-24 | 100 | 103 | 100 | 102 | 201,000 | 510 |
| 2001-07-23 | 105 | 106 | 99 | 103 | 297,000 | 515 |
| 2001-07-19 | 106 | 107 | 105 | 106 | 272,000 | 530 |
| 2001-07-18 | 110 | 110 | 108 | 108 | 113,000 | 540 |
| 2001-07-17 | 110 | 112 | 110 | 110 | 105,000 | 550 |
| 2001-07-16 | 114 | 114 | 110 | 110 | 139,000 | 550 |
| 2001-07-13 | 111 | 114 | 110 | 114 | 179,000 | 570 |
| 2001-07-12 | 110 | 111 | 109 | 110 | 83,000 | 550 |
| 2001-07-11 | 110 | 111 | 109 | 110 | 84,000 | 550 |
| 2001-07-10 | 110 | 112 | 108 | 112 | 130,000 | 560 |
| 2001-07-09 | 108 | 110 | 107 | 108 | 327,000 | 540 |
| 2001-07-06 | 113 | 114 | 110 | 111 | 231,000 | 555 |
| 2001-07-05 | 113 | 114 | 111 | 114 | 177,000 | 570 |
| 2001-07-04 | 112 | 115 | 112 | 113 | 297,000 | 565 |
| 2001-07-03 | 118 | 120 | 116 | 117 | 222,000 | 585 |
| 2001-07-02 | 125 | 125 | 118 | 122 | 315,000 | 610 |
| 2001-06-29 | 124 | 124 | 121 | 123 | 185,000 | 615 |
| 2001-06-28 | 123 | 124 | 120 | 120 | 368,000 | 600 |
| 2001-06-27 | 129 | 129 | 122 | 124 | 665,000 | 620 |
| 2001-06-26 | 126 | 131 | 126 | 130 | 2,700,000 | 650 |
| 2001-06-25 | 119 | 126 | 118 | 124 | 1,052,000 | 620 |
| 2001-06-22 | 117 | 118 | 116 | 118 | 290,000 | 590 |
| 2001-06-21 | 114 | 115 | 113 | 115 | 211,000 | 575 |
| 2001-06-20 | 118 | 118 | 112 | 112 | 368,000 | 560 |
| 2001-06-19 | 110 | 117 | 109 | 117 | 467,000 | 585 |
| 2001-06-18 | 110 | 110 | 109 | 110 | 120,000 | 550 |
| 2001-06-15 | 112 | 112 | 109 | 110 | 215,000 | 550 |
| 2001-06-14 | 111 | 112 | 110 | 112 | 99,000 | 560 |
| 2001-06-13 | 110 | 112 | 110 | 111 | 94,000 | 555 |
| 2001-06-12 | 112 | 113 | 109 | 110 | 225,000 | 550 |
| 2001-06-11 | 111 | 112 | 110 | 111 | 102,000 | 555 |
| 2001-06-08 | 109 | 111 | 108 | 111 | 248,000 | 555 |
| 2001-06-07 | 112 | 112 | 105 | 110 | 334,000 | 550 |
| 2001-06-06 | 112 | 113 | 110 | 110 | 121,000 | 550 |
| 2001-06-05 | 110 | 112 | 107 | 111 | 139,000 | 555 |
| 2001-06-04 | 110 | 110 | 107 | 109 | 163,000 | 545 |
| 2001-06-01 | 108 | 108 | 107 | 108 | 88,000 | 540 |
| 2001-05-31 | 108 | 108 | 105 | 107 | 177,000 | 535 |
| 2001-05-30 | 109 | 109 | 106 | 106 | 203,000 | 530 |
| 2001-05-29 | 110 | 110 | 108 | 109 | 76,000 | 545 |
| 2001-05-28 | 112 | 113 | 109 | 109 | 164,000 | 545 |
| 2001-05-25 | 114 | 114 | 111 | 112 | 115,000 | 560 |
| 2001-05-24 | 115 | 115 | 112 | 113 | 87,000 | 565 |
| 2001-05-23 | 116 | 116 | 112 | 115 | 114,000 | 575 |
| 2001-05-22 | 116 | 117 | 105 | 114 | 791,000 | 570 |
| 2001-05-21 | 115 | 117 | 112 | 112 | 277,000 | 560 |
| 2001-05-18 | 115 | 115 | 112 | 113 | 222,000 | 565 |
| 2001-05-17 | 114 | 115 | 108 | 113 | 656,000 | 565 |
| 2001-05-16 | 116 | 117 | 113 | 113 | 358,000 | 565 |
| 2001-05-15 | 118 | 121 | 118 | 119 | 74,000 | 595 |
| 2001-05-14 | 120 | 121 | 118 | 119 | 103,000 | 595 |
| 2001-05-11 | 122 | 122 | 120 | 121 | 49,000 | 605 |
| 2001-05-10 | 119 | 120 | 118 | 120 | 69,000 | 600 |
| 2001-05-09 | 119 | 120 | 117 | 119 | 193,000 | 595 |
| 2001-05-08 | 123 | 124 | 120 | 122 | 245,000 | 610 |
| 2001-05-07 | 123 | 126 | 123 | 125 | 198,000 | 625 |
| 2001-05-02 | 131 | 131 | 128 | 129 | 145,000 | 645 |
| 2001-05-01 | 127 | 130 | 127 | 130 | 215,000 | 650 |
| 2001-04-27 | 131 | 131 | 126 | 127 | 171,000 | 635 |
| 2001-04-26 | 129 | 132 | 128 | 131 | 348,000 | 655 |
| 2001-04-25 | 127 | 129 | 125 | 128 | 162,000 | 640 |
| 2001-04-24 | 125 | 127 | 124 | 127 | 188,000 | 635 |
| 2001-04-23 | 127 | 128 | 125 | 126 | 140,000 | 630 |
| 2001-04-20 | 130 | 130 | 127 | 127 | 136,000 | 635 |
| 2001-04-19 | 128 | 130 | 126 | 130 | 222,000 | 650 |
| 2001-04-18 | 130 | 130 | 126 | 130 | 552,000 | 650 |
| 2001-04-17 | 129 | 140 | 129 | 133 | 1,015,000 | 665 |
| 2001-04-16 | 129 | 130 | 125 | 129 | 331,000 | 645 |
| 2001-04-13 | 123 | 131 | 123 | 130 | 831,000 | 650 |
| 2001-04-12 | 123 | 124 | 121 | 122 | 98,000 | 610 |
| 2001-04-11 | 120 | 124 | 120 | 121 | 187,000 | 605 |
| 2001-04-10 | 122 | 123 | 120 | 120 | 132,000 | 600 |
| 2001-04-09 | 119 | 123 | 118 | 119 | 111,000 | 595 |
| 2001-04-06 | 126 | 127 | 119 | 119 | 267,000 | 595 |
| 2001-04-05 | 121 | 126 | 121 | 124 | 303,000 | 620 |
| 2001-04-04 | 121 | 126 | 119 | 120 | 349,000 | 600 |
| 2001-04-03 | 118 | 123 | 117 | 123 | 286,000 | 615 |
| 2001-04-02 | 116 | 121 | 116 | 119 | 268,000 | 595 |
| 2001-03-30 | 123 | 124 | 117 | 118 | 179,000 | 590 |
| 2001-03-29 | 128 | 128 | 122 | 122 | 548,000 | 610 |
| 2001-03-28 | 118 | 129 | 117 | 128 | 602,000 | 640 |
| 2001-03-27 | 117 | 118 | 113 | 117 | 168,000 | 585 |
| 2001-03-26 | 115 | 115 | 111 | 115 | 243,000 | 575 |
| 2001-03-23 | 112 | 114 | 111 | 114 | 92,000 | 570 |
| 2001-03-22 | 114 | 115 | 111 | 113 | 200,000 | 565 |
| 2001-03-21 | 105 | 114 | 104 | 113 | 641,000 | 565 |
| 2001-03-19 | 106 | 108 | 105 | 106 | 74,000 | 530 |
| 2001-03-16 | 108 | 110 | 106 | 106 | 80,000 | 530 |
| 2001-03-15 | 107 | 108 | 105 | 107 | 141,000 | 535 |
| 2001-03-14 | 107 | 109 | 106 | 107 | 75,000 | 535 |
| 2001-03-13 | 106 | 109 | 105 | 107 | 119,000 | 535 |
| 2001-03-12 | 111 | 115 | 109 | 109 | 270,000 | 545 |
| 2001-03-09 | 113 | 115 | 112 | 115 | 204,000 | 575 |
| 2001-03-08 | 110 | 112 | 110 | 112 | 64,000 | 560 |
| 2001-03-07 | 110 | 111 | 109 | 110 | 70,000 | 550 |
| 2001-03-06 | 111 | 111 | 106 | 110 | 178,000 | 550 |
| 2001-03-05 | 111 | 112 | 110 | 110 | 125,000 | 550 |
| 2001-03-02 | 113 | 116 | 113 | 113 | 121,000 | 565 |
| 2001-03-01 | 118 | 118 | 113 | 115 | 294,000 | 575 |
| 2001-02-28 | 119 | 121 | 116 | 118 | 701,000 | 590 |
| 2001-02-27 | 112 | 115 | 112 | 113 | 131,000 | 565 |
| 2001-02-26 | 112 | 113 | 111 | 112 | 77,000 | 560 |
| 2001-02-23 | 113 | 113 | 109 | 112 | 243,000 | 560 |
| 2001-02-22 | 112 | 114 | 110 | 111 | 522,000 | 555 |
| 2001-02-21 | 110 | 113 | 108 | 113 | 141,000 | 565 |
| 2001-02-20 | 108 | 109 | 107 | 108 | 69,000 | 540 |
| 2001-02-19 | 110 | 110 | 107 | 108 | 123,000 | 540 |
| 2001-02-16 | 114 | 114 | 110 | 110 | 218,000 | 550 |
| 2001-02-15 | 115 | 115 | 113 | 113 | 132,000 | 565 |
| 2001-02-14 | 115 | 115 | 114 | 115 | 119,000 | 575 |
| 2001-02-13 | 114 | 116 | 113 | 115 | 118,000 | 575 |
| 2001-02-09 | 114 | 114 | 111 | 112 | 190,000 | 560 |
| 2001-02-08 | 116 | 117 | 108 | 108 | 399,000 | 540 |
| 2001-02-07 | 117 | 119 | 114 | 114 | 441,000 | 570 |
| 2001-02-06 | 113 | 118 | 111 | 114 | 1,031,000 | 570 |
| 2001-02-05 | 108 | 119 | 105 | 117 | 892,000 | 585 |
| 2001-02-02 | 102 | 110 | 102 | 106 | 348,000 | 530 |
| 2001-02-01 | 103 | 105 | 101 | 102 | 234,000 | 510 |
| 2001-01-31 | 100 | 102 | 99 | 100 | 207,000 | 500 |
| 2001-01-30 | 97 | 99 | 97 | 99 | 98,000 | 495 |
| 2001-01-29 | 98 | 98 | 95 | 96 | 306,000 | 480 |
| 2001-01-26 | 99 | 100 | 98 | 98 | 130,000 | 490 |
| 2001-01-25 | 99 | 100 | 98 | 100 | 166,000 | 500 |
| 2001-01-24 | 102 | 102 | 98 | 100 | 106,000 | 500 |
| 2001-01-23 | 101 | 102 | 99 | 102 | 28,000 | 510 |
| 2001-01-22 | 102 | 102 | 100 | 101 | 92,000 | 505 |
| 2001-01-19 | 100 | 103 | 100 | 101 | 94,000 | 505 |
| 2001-01-18 | 100 | 102 | 99 | 99 | 144,000 | 495 |
| 2001-01-17 | 99 | 100 | 98 | 99 | 90,000 | 495 |
| 2001-01-16 | 100 | 100 | 98 | 98 | 70,000 | 490 |
| 2001-01-15 | 99 | 99 | 98 | 99 | 33,000 | 495 |
| 2001-01-12 | 100 | 101 | 97 | 98 | 114,000 | 490 |
| 2001-01-11 | 102 | 102 | 99 | 101 | 56,000 | 505 |
| 2001-01-10 | 102 | 103 | 100 | 100 | 129,000 | 500 |
| 2001-01-09 | 103 | 104 | 101 | 102 | 129,000 | 510 |
| 2001-01-05 | 103 | 105 | 103 | 103 | 111,000 | 515 |
| 2001-01-04 | 105 | 105 | 103 | 103 | 122,000 | 515 |
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
