2281 プリマハム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 89 | 91 | 89 | 89 | 297,000 | 445 |
| 2003-12-29 | 88 | 90 | 87 | 88 | 373,000 | 440 |
| 2003-12-26 | 84 | 88 | 81 | 88 | 633,000 | 440 |
| 2003-12-25 | 80 | 85 | 78 | 85 | 783,000 | 425 |
| 2003-12-24 | 88 | 88 | 82 | 85 | 733,000 | 425 |
| 2003-12-22 | 89 | 90 | 88 | 90 | 397,000 | 450 |
| 2003-12-19 | 89 | 90 | 87 | 89 | 487,000 | 445 |
| 2003-12-18 | 91 | 92 | 87 | 88 | 603,000 | 440 |
| 2003-12-17 | 93 | 95 | 92 | 92 | 227,000 | 460 |
| 2003-12-16 | 95 | 96 | 94 | 94 | 108,000 | 470 |
| 2003-12-15 | 97 | 98 | 96 | 96 | 193,000 | 480 |
| 2003-12-12 | 99 | 99 | 96 | 97 | 307,000 | 485 |
| 2003-12-11 | 97 | 98 | 96 | 97 | 137,000 | 485 |
| 2003-12-10 | 98 | 98 | 95 | 95 | 241,000 | 475 |
| 2003-12-09 | 98 | 99 | 97 | 98 | 118,000 | 490 |
| 2003-12-08 | 98 | 99 | 96 | 98 | 118,000 | 490 |
| 2003-12-05 | 99 | 100 | 98 | 100 | 227,000 | 500 |
| 2003-12-04 | 98 | 101 | 98 | 100 | 193,000 | 500 |
| 2003-12-03 | 100 | 100 | 98 | 99 | 157,000 | 495 |
| 2003-12-02 | 99 | 100 | 98 | 99 | 327,000 | 495 |
| 2003-12-01 | 91 | 96 | 91 | 96 | 249,000 | 480 |
| 2003-11-28 | 96 | 99 | 96 | 96 | 155,000 | 480 |
| 2003-11-27 | 98 | 99 | 96 | 98 | 133,000 | 490 |
| 2003-11-26 | 97 | 98 | 96 | 97 | 154,000 | 485 |
| 2003-11-25 | 99 | 99 | 96 | 96 | 288,000 | 480 |
| 2003-11-21 | 95 | 100 | 94 | 97 | 390,000 | 485 |
| 2003-11-20 | 91 | 95 | 91 | 94 | 362,000 | 470 |
| 2003-11-19 | 87 | 92 | 86 | 89 | 564,000 | 445 |
| 2003-11-18 | 85 | 90 | 70 | 89 | 955,000 | 445 |
| 2003-11-17 | 96 | 96 | 90 | 90 | 609,000 | 450 |
| 2003-11-14 | 99 | 101 | 99 | 101 | 225,000 | 505 |
| 2003-11-13 | 101 | 102 | 100 | 101 | 248,000 | 505 |
| 2003-11-12 | 100 | 104 | 100 | 100 | 239,000 | 500 |
| 2003-11-11 | 101 | 103 | 98 | 100 | 623,000 | 500 |
| 2003-11-10 | 109 | 109 | 105 | 106 | 300,000 | 530 |
| 2003-11-07 | 109 | 110 | 108 | 108 | 218,000 | 540 |
| 2003-11-06 | 112 | 112 | 110 | 110 | 353,000 | 550 |
| 2003-11-05 | 111 | 113 | 109 | 111 | 604,000 | 555 |
| 2003-11-04 | 112 | 112 | 110 | 111 | 202,000 | 555 |
| 2003-10-31 | 112 | 112 | 110 | 110 | 252,000 | 550 |
| 2003-10-30 | 111 | 112 | 110 | 110 | 260,000 | 550 |
| 2003-10-29 | 111 | 112 | 108 | 109 | 674,000 | 545 |
| 2003-10-28 | 106 | 107 | 105 | 106 | 482,000 | 530 |
| 2003-10-27 | 107 | 109 | 105 | 105 | 278,000 | 525 |
| 2003-10-24 | 108 | 109 | 106 | 107 | 448,000 | 535 |
| 2003-10-23 | 111 | 111 | 107 | 107 | 1,017,000 | 535 |
| 2003-10-22 | 115 | 115 | 111 | 111 | 490,000 | 555 |
| 2003-10-21 | 116 | 117 | 113 | 114 | 1,208,000 | 570 |
| 2003-10-20 | 112 | 116 | 112 | 114 | 1,619,000 | 570 |
| 2003-10-17 | 112 | 113 | 111 | 111 | 399,000 | 555 |
| 2003-10-16 | 113 | 113 | 111 | 111 | 846,000 | 555 |
| 2003-10-15 | 112 | 114 | 112 | 112 | 653,000 | 560 |
| 2003-10-14 | 114 | 114 | 112 | 112 | 574,000 | 560 |
| 2003-10-10 | 114 | 114 | 112 | 113 | 576,000 | 565 |
| 2003-10-09 | 113 | 114 | 112 | 113 | 812,000 | 565 |
| 2003-10-08 | 112 | 113 | 112 | 113 | 315,000 | 565 |
| 2003-10-07 | 113 | 114 | 111 | 112 | 541,000 | 560 |
| 2003-10-06 | 116 | 116 | 113 | 113 | 1,164,000 | 565 |
| 2003-10-03 | 113 | 118 | 113 | 114 | 2,988,000 | 570 |
| 2003-10-02 | 108 | 112 | 107 | 111 | 2,029,000 | 555 |
| 2003-10-01 | 105 | 109 | 105 | 108 | 3,214,000 | 540 |
| 2003-09-30 | 107 | 112 | 104 | 110 | 7,644,000 | 550 |
| 2003-09-29 | 119 | 120 | 116 | 116 | 302,000 | 580 |
| 2003-09-26 | 115 | 120 | 115 | 119 | 680,000 | 595 |
| 2003-09-25 | 117 | 119 | 116 | 117 | 607,000 | 585 |
| 2003-09-24 | 121 | 122 | 117 | 119 | 1,028,000 | 595 |
| 2003-09-22 | 122 | 123 | 120 | 121 | 1,178,000 | 605 |
| 2003-09-19 | 126 | 126 | 123 | 123 | 1,039,000 | 615 |
| 2003-09-18 | 125 | 126 | 122 | 126 | 1,426,000 | 630 |
| 2003-09-17 | 126 | 127 | 123 | 123 | 2,680,000 | 615 |
| 2003-09-16 | 125 | 126 | 123 | 125 | 2,222,000 | 625 |
| 2003-09-12 | 127 | 129 | 124 | 125 | 4,760,000 | 625 |
| 2003-09-11 | 123 | 130 | 119 | 126 | 25,013,000 | 630 |
| 2003-09-10 | 118 | 122 | 115 | 118 | 11,546,000 | 590 |
| 2003-09-09 | 112 | 116 | 110 | 115 | 1,438,000 | 575 |
| 2003-09-08 | 112 | 113 | 111 | 111 | 799,000 | 555 |
| 2003-09-05 | 114 | 114 | 111 | 113 | 460,000 | 565 |
| 2003-09-04 | 114 | 115 | 112 | 113 | 673,000 | 565 |
| 2003-09-03 | 115 | 115 | 111 | 112 | 753,000 | 560 |
| 2003-09-02 | 116 | 118 | 111 | 114 | 1,595,000 | 570 |
| 2003-09-01 | 116 | 122 | 115 | 116 | 3,823,000 | 580 |
| 2003-08-29 | 112 | 118 | 112 | 117 | 4,466,000 | 585 |
| 2003-08-28 | 112 | 113 | 108 | 111 | 2,763,000 | 555 |
| 2003-08-27 | 117 | 120 | 110 | 111 | 8,421,000 | 555 |
| 2003-08-26 | 117 | 119 | 112 | 115 | 12,247,000 | 575 |
| 2003-08-25 | 99 | 116 | 98 | 115 | 20,196,000 | 575 |
| 2003-08-22 | 102 | 102 | 97 | 100 | 2,667,000 | 500 |
| 2003-08-21 | 100 | 107 | 100 | 103 | 6,824,000 | 515 |
| 2003-08-20 | 99 | 105 | 98 | 105 | 5,774,000 | 525 |
| 2003-08-19 | 95 | 102 | 93 | 101 | 4,624,000 | 505 |
| 2003-08-18 | 91 | 93 | 90 | 92 | 420,000 | 460 |
| 2003-08-15 | 91 | 92 | 90 | 91 | 343,000 | 455 |
| 2003-08-14 | 91 | 92 | 91 | 91 | 315,000 | 455 |
| 2003-08-13 | 89 | 92 | 88 | 90 | 292,000 | 450 |
| 2003-08-12 | 89 | 89 | 88 | 88 | 249,000 | 440 |
| 2003-08-11 | 90 | 90 | 88 | 88 | 206,000 | 440 |
| 2003-08-08 | 88 | 89 | 87 | 88 | 433,000 | 440 |
| 2003-08-07 | 89 | 90 | 88 | 88 | 317,000 | 440 |
| 2003-08-06 | 89 | 90 | 87 | 88 | 564,000 | 440 |
| 2003-08-05 | 91 | 91 | 90 | 90 | 305,000 | 450 |
| 2003-08-04 | 93 | 93 | 91 | 91 | 492,000 | 455 |
| 2003-08-01 | 93 | 94 | 92 | 93 | 478,000 | 465 |
| 2003-07-31 | 93 | 94 | 92 | 92 | 625,000 | 460 |
| 2003-07-30 | 94 | 94 | 92 | 93 | 488,000 | 465 |
| 2003-07-29 | 94 | 96 | 93 | 95 | 923,000 | 475 |
| 2003-07-28 | 94 | 94 | 93 | 93 | 269,000 | 465 |
| 2003-07-25 | 94 | 94 | 93 | 93 | 452,000 | 465 |
| 2003-07-24 | 95 | 96 | 93 | 94 | 649,000 | 470 |
| 2003-07-23 | 93 | 96 | 93 | 94 | 864,000 | 470 |
| 2003-07-22 | 91 | 92 | 90 | 90 | 273,000 | 450 |
| 2003-07-18 | 90 | 91 | 89 | 91 | 848,000 | 455 |
| 2003-07-17 | 92 | 93 | 91 | 91 | 984,000 | 455 |
| 2003-07-16 | 97 | 97 | 94 | 94 | 714,000 | 470 |
| 2003-07-15 | 99 | 99 | 97 | 97 | 779,000 | 485 |
| 2003-07-14 | 97 | 98 | 96 | 97 | 531,000 | 485 |
| 2003-07-11 | 99 | 100 | 97 | 97 | 705,000 | 485 |
| 2003-07-10 | 98 | 101 | 96 | 100 | 1,883,000 | 500 |
| 2003-07-09 | 99 | 100 | 95 | 97 | 3,281,000 | 485 |
| 2003-07-08 | 104 | 111 | 97 | 98 | 28,278,000 | 490 |
| 2003-07-07 | 92 | 105 | 91 | 102 | 14,566,000 | 510 |
| 2003-07-04 | 90 | 92 | 89 | 92 | 606,000 | 460 |
| 2003-07-03 | 95 | 96 | 90 | 90 | 1,691,000 | 450 |
| 2003-07-02 | 96 | 96 | 94 | 94 | 1,064,000 | 470 |
| 2003-07-01 | 94 | 97 | 93 | 96 | 1,922,000 | 480 |
| 2003-06-30 | 98 | 99 | 93 | 94 | 2,156,000 | 470 |
| 2003-06-27 | 98 | 100 | 98 | 98 | 1,100,000 | 490 |
| 2003-06-26 | 99 | 100 | 97 | 100 | 1,316,000 | 500 |
| 2003-06-25 | 100 | 101 | 99 | 101 | 1,446,000 | 505 |
| 2003-06-24 | 101 | 104 | 98 | 99 | 5,068,000 | 495 |
| 2003-06-23 | 98 | 105 | 96 | 102 | 11,769,000 | 510 |
| 2003-06-20 | 99 | 101 | 94 | 98 | 8,085,000 | 490 |
| 2003-06-19 | 97 | 102 | 94 | 101 | 21,125,000 | 505 |
| 2003-06-18 | 87 | 94 | 85 | 93 | 9,961,000 | 465 |
| 2003-06-17 | 78 | 85 | 78 | 84 | 3,485,000 | 420 |
| 2003-06-16 | 79 | 80 | 77 | 79 | 582,000 | 395 |
| 2003-06-13 | 79 | 80 | 78 | 79 | 969,000 | 395 |
| 2003-06-12 | 83 | 84 | 79 | 79 | 2,983,000 | 395 |
| 2003-06-11 | 77 | 83 | 76 | 82 | 4,274,000 | 410 |
| 2003-06-10 | 76 | 77 | 75 | 76 | 728,000 | 380 |
| 2003-06-09 | 74 | 77 | 73 | 77 | 1,258,000 | 385 |
| 2003-06-06 | 71 | 74 | 71 | 74 | 1,765,000 | 370 |
| 2003-06-05 | 75 | 76 | 69 | 71 | 2,903,000 | 355 |
| 2003-06-04 | 76 | 76 | 74 | 74 | 559,000 | 370 |
| 2003-06-03 | 76 | 76 | 74 | 75 | 399,000 | 375 |
| 2003-06-02 | 76 | 76 | 74 | 76 | 704,000 | 380 |
| 2003-05-30 | 76 | 77 | 75 | 76 | 442,000 | 380 |
| 2003-05-29 | 78 | 79 | 76 | 78 | 473,000 | 390 |
| 2003-05-28 | 80 | 80 | 77 | 78 | 1,480,000 | 390 |
| 2003-05-27 | 76 | 79 | 76 | 77 | 1,033,000 | 385 |
| 2003-05-26 | 74 | 76 | 74 | 76 | 1,337,000 | 380 |
| 2003-05-23 | 73 | 74 | 72 | 73 | 844,000 | 365 |
| 2003-05-22 | 73 | 74 | 72 | 73 | 882,000 | 365 |
| 2003-05-21 | 70 | 75 | 70 | 73 | 4,317,000 | 365 |
| 2003-05-20 | 85 | 88 | 60 | 72 | 9,337,000 | 360 |
| 2003-05-19 | 85 | 85 | 83 | 85 | 949,000 | 425 |
| 2003-05-16 | 87 | 89 | 85 | 86 | 1,584,000 | 430 |
| 2003-05-15 | 86 | 87 | 85 | 85 | 1,399,000 | 425 |
| 2003-05-14 | 83 | 87 | 83 | 86 | 1,050,000 | 430 |
| 2003-05-13 | 84 | 86 | 82 | 84 | 1,328,000 | 420 |
| 2003-05-12 | 89 | 90 | 84 | 85 | 3,295,000 | 425 |
| 2003-05-09 | 79 | 87 | 79 | 85 | 7,775,000 | 425 |
| 2003-05-08 | 77 | 78 | 77 | 78 | 777,000 | 390 |
| 2003-05-07 | 79 | 79 | 76 | 77 | 758,000 | 385 |
| 2003-05-06 | 79 | 79 | 77 | 78 | 909,000 | 390 |
| 2003-05-02 | 78 | 78 | 76 | 77 | 536,000 | 385 |
| 2003-05-01 | 77 | 79 | 74 | 79 | 1,201,000 | 395 |
| 2003-04-30 | 81 | 82 | 72 | 77 | 2,427,000 | 385 |
| 2003-04-28 | 75 | 82 | 74 | 80 | 2,428,000 | 400 |
| 2003-04-25 | 76 | 78 | 75 | 75 | 1,101,000 | 375 |
| 2003-04-24 | 81 | 82 | 75 | 78 | 4,197,000 | 390 |
| 2003-04-23 | 93 | 94 | 78 | 80 | 15,521,000 | 400 |
| 2003-04-22 | 75 | 101 | 71 | 87 | 48,302,000 | 435 |
| 2003-04-21 | 68 | 75 | 67 | 74 | 3,557,000 | 370 |
| 2003-04-18 | 67 | 67 | 65 | 67 | 781,000 | 335 |
| 2003-04-17 | 66 | 68 | 66 | 67 | 494,000 | 335 |
| 2003-04-16 | 69 | 69 | 66 | 66 | 624,000 | 330 |
| 2003-04-15 | 67 | 69 | 66 | 68 | 1,042,000 | 340 |
| 2003-04-14 | 70 | 70 | 66 | 67 | 848,000 | 335 |
| 2003-04-11 | 69 | 71 | 67 | 69 | 2,012,000 | 345 |
| 2003-04-10 | 69 | 69 | 61 | 66 | 3,219,000 | 330 |
| 2003-04-09 | 72 | 72 | 67 | 69 | 2,097,000 | 345 |
| 2003-04-08 | 74 | 74 | 70 | 71 | 1,650,000 | 355 |
| 2003-04-07 | 73 | 76 | 71 | 74 | 3,876,000 | 370 |
| 2003-04-04 | 72 | 73 | 67 | 71 | 10,895,000 | 355 |
| 2003-04-03 | 79 | 83 | 75 | 77 | 17,335,000 | 385 |
| 2003-04-02 | 65 | 74 | 64 | 74 | 14,575,000 | 370 |
| 2003-04-01 | 54 | 62 | 54 | 62 | 7,755,000 | 310 |
| 2003-03-31 | 54 | 56 | 54 | 54 | 1,674,000 | 270 |
| 2003-03-28 | 53 | 54 | 53 | 53 | 714,000 | 265 |
| 2003-03-27 | 54 | 54 | 52 | 52 | 736,000 | 260 |
| 2003-03-26 | 52 | 55 | 52 | 54 | 2,116,000 | 270 |
| 2003-03-25 | 51 | 52 | 51 | 52 | 187,000 | 260 |
| 2003-03-24 | 52 | 52 | 51 | 52 | 383,000 | 260 |
| 2003-03-20 | 51 | 52 | 50 | 52 | 253,000 | 260 |
| 2003-03-19 | 51 | 51 | 50 | 51 | 239,000 | 255 |
| 2003-03-18 | 51 | 52 | 50 | 50 | 232,000 | 250 |
| 2003-03-17 | 52 | 52 | 50 | 50 | 471,000 | 250 |
| 2003-03-14 | 55 | 58 | 51 | 52 | 4,805,000 | 260 |
| 2003-03-13 | 50 | 51 | 49 | 50 | 170,000 | 250 |
| 2003-03-12 | 49 | 52 | 48 | 50 | 506,000 | 250 |
| 2003-03-11 | 48 | 49 | 47 | 48 | 251,000 | 240 |
| 2003-03-10 | 51 | 51 | 47 | 47 | 566,000 | 235 |
| 2003-03-07 | 51 | 51 | 50 | 50 | 269,000 | 250 |
| 2003-03-06 | 50 | 52 | 50 | 51 | 337,000 | 255 |
| 2003-03-05 | 51 | 52 | 50 | 50 | 1,120,000 | 250 |
| 2003-03-04 | 50 | 54 | 50 | 54 | 2,514,000 | 270 |
| 2003-03-03 | 48 | 49 | 48 | 49 | 76,000 | 245 |
| 2003-02-28 | 48 | 49 | 47 | 48 | 249,000 | 240 |
| 2003-02-27 | 48 | 49 | 48 | 49 | 587,000 | 245 |
| 2003-02-26 | 48 | 49 | 47 | 48 | 357,000 | 240 |
| 2003-02-25 | 49 | 49 | 48 | 48 | 474,000 | 240 |
| 2003-02-24 | 50 | 50 | 48 | 49 | 233,000 | 245 |
| 2003-02-21 | 50 | 51 | 48 | 50 | 777,000 | 250 |
| 2003-02-20 | 48 | 50 | 48 | 50 | 407,000 | 250 |
| 2003-02-19 | 52 | 52 | 49 | 50 | 1,122,000 | 250 |
| 2003-02-18 | 48 | 52 | 47 | 51 | 2,394,000 | 255 |
| 2003-02-17 | 47 | 49 | 47 | 48 | 1,122,000 | 240 |
| 2003-02-14 | 46 | 47 | 46 | 47 | 669,000 | 235 |
| 2003-02-13 | 46 | 47 | 45 | 47 | 1,094,000 | 235 |
| 2003-02-12 | 44 | 47 | 43 | 47 | 1,920,000 | 235 |
| 2003-02-10 | 43 | 44 | 42 | 43 | 647,000 | 215 |
| 2003-02-07 | 43 | 43 | 42 | 43 | 538,000 | 215 |
| 2003-02-06 | 41 | 42 | 41 | 42 | 667,000 | 210 |
| 2003-02-05 | 42 | 43 | 41 | 41 | 1,635,000 | 205 |
| 2003-02-04 | 42 | 44 | 41 | 43 | 4,971,000 | 215 |
| 2003-02-03 | 32 | 41 | 31 | 40 | 13,876,000 | 200 |
| 2003-01-31 | 49 | 50 | 47 | 47 | 243,000 | 235 |
| 2003-01-30 | 49 | 50 | 49 | 49 | 119,000 | 245 |
| 2003-01-29 | 50 | 51 | 49 | 49 | 216,000 | 245 |
| 2003-01-28 | 50 | 50 | 49 | 49 | 173,000 | 245 |
| 2003-01-27 | 50 | 51 | 50 | 50 | 152,000 | 250 |
| 2003-01-24 | 50 | 51 | 50 | 50 | 199,000 | 250 |
| 2003-01-23 | 53 | 53 | 51 | 51 | 395,000 | 255 |
| 2003-01-22 | 53 | 54 | 51 | 52 | 998,000 | 260 |
| 2003-01-21 | 48 | 53 | 48 | 52 | 913,000 | 260 |
| 2003-01-20 | 47 | 49 | 47 | 48 | 311,000 | 240 |
| 2003-01-17 | 46 | 50 | 46 | 49 | 664,000 | 245 |
| 2003-01-16 | 46 | 46 | 45 | 46 | 193,000 | 230 |
| 2003-01-15 | 45 | 47 | 44 | 47 | 351,000 | 235 |
| 2003-01-14 | 44 | 45 | 43 | 45 | 120,000 | 225 |
| 2003-01-10 | 43 | 44 | 43 | 43 | 112,000 | 215 |
| 2003-01-09 | 44 | 44 | 43 | 44 | 70,000 | 220 |
| 2003-01-08 | 45 | 46 | 44 | 45 | 48,000 | 225 |
| 2003-01-07 | 47 | 47 | 45 | 46 | 107,000 | 230 |
| 2003-01-06 | 47 | 47 | 45 | 46 | 74,000 | 230 |
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
