2281 プリマハム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	146	148	145	146	294,000	730
2004-12-29	146	147	145	145	616,000	725
2004-12-28	143	145	142	145	259,000	725
2004-12-27	146	147	143	144	381,000	720
2004-12-24	144	147	142	146	908,000	730
2004-12-22	142	143	140	143	425,000	715
2004-12-21	142	142	140	141	370,000	705
2004-12-20	137	140	137	140	249,000	700
2004-12-17	134	138	134	138	365,000	690
2004-12-16	137	139	134	135	561,000	675
2004-12-15	137	140	136	138	567,000	690
2004-12-14	136	137	134	136	792,000	680
2004-12-13	138	140	137	138	487,000	690
2004-12-10	141	142	138	140	808,000	700
2004-12-09	143	143	141	142	791,000	710
2004-12-08	143	145	142	144	502,000	720
2004-12-07	145	146	142	143	766,000	715
2004-12-06	147	147	145	145	491,000	725
2004-12-03	147	148	145	147	717,000	735
2004-12-02	144	150	143	147	2,523,000	735
2004-12-01	144	144	142	144	812,000	720
2004-11-30	145	145	144	144	305,000	720
2004-11-29	145	146	144	145	510,000	725
2004-11-26	147	149	145	146	995,000	730
2004-11-25	143	147	143	147	1,486,000	735
2004-11-24	146	146	143	143	1,254,000	715
2004-11-22	148	148	141	145	2,784,000	725
2004-11-19	149	155	148	151	8,241,000	755
2004-11-18	146	148	145	146	1,429,000	730
2004-11-17	144	145	144	144	221,000	720
2004-11-16	144	146	144	144	860,000	720
2004-11-15	143	144	142	144	1,013,000	720
2004-11-12	145	146	143	143	688,000	715
2004-11-11	148	149	144	145	891,000	725
2004-11-10	145	149	145	149	565,000	745
2004-11-09	148	149	146	148	518,000	740
2004-11-08	149	151	146	147	1,950,000	735
2004-11-05	144	147	144	147	1,523,000	735
2004-11-04	142	145	142	143	702,000	715
2004-11-02	143	146	141	142	1,163,000	710
2004-11-01	138	143	138	143	1,355,000	715
2004-10-29	138	141	138	140	850,000	700
2004-10-28	140	141	138	139	717,000	695
2004-10-27	141	145	138	138	1,913,000	690
2004-10-26	141	142	138	141	1,122,000	705
2004-10-25	141	142	138	141	1,312,000	705
2004-10-22	144	145	140	143	2,542,000	715
2004-10-21	144	146	142	143	3,870,000	715
2004-10-20	145	154	143	144	21,091,000	720
2004-10-19	145	148	141	146	5,533,000	730
2004-10-18	151	153	145	146	16,324,000	730
2004-10-15	139	146	139	144	21,723,000	720
2004-10-14	137	140	135	140	2,741,000	700
2004-10-13	132	142	132	138	5,989,000	690
2004-10-12	133	134	130	130	1,357,000	650
2004-10-08	132	135	132	132	1,125,000	660
2004-10-07	133	138	132	134	1,822,000	670
2004-10-06	133	135	132	132	1,165,000	660
2004-10-05	133	142	131	135	7,631,000	675
2004-10-04	131	132	129	131	1,257,000	655
2004-10-01	127	132	126	131	1,631,000	655
2004-09-30	125	127	124	126	289,000	630
2004-09-29	125	126	123	124	271,000	620
2004-09-28	126	127	124	125	271,000	625
2004-09-27	123	128	122	126	508,000	630
2004-09-24	120	123	120	123	491,000	615
2004-09-22	122	124	122	122	257,000	610
2004-09-21	125	125	123	123	379,000	615
2004-09-17	126	126	124	126	352,000	630
2004-09-16	126	127	124	125	728,000	625
2004-09-15	127	133	125	126	2,125,000	630
2004-09-14	129	129	126	126	276,000	630
2004-09-13	128	129	127	127	473,000	635
2004-09-10	126	127	125	126	887,000	630
2004-09-09	129	130	126	126	1,389,000	630
2004-09-08	133	136	129	130	4,894,000	650
2004-09-07	130	133	128	132	3,153,000	660
2004-09-06	125	129	124	128	895,000	640
2004-09-03	127	127	123	125	779,000	625
2004-09-02	128	131	126	126	3,258,000	630
2004-09-01	121	127	120	125	2,054,000	625
2004-08-31	120	121	119	120	95,000	600
2004-08-30	120	122	119	120	132,000	600
2004-08-27	120	121	119	121	194,000	605
2004-08-26	122	122	119	120	242,000	600
2004-08-25	117	122	117	122	551,000	610
2004-08-24	116	117	116	116	169,000	580
2004-08-23	117	117	116	116	101,000	580
2004-08-20	117	117	115	115	491,000	575
2004-08-19	118	118	117	118	130,000	590
2004-08-18	117	118	116	118	194,000	590
2004-08-17	116	118	116	116	141,000	580
2004-08-16	115	117	115	115	141,000	575
2004-08-13	117	117	115	115	137,000	575
2004-08-12	119	119	117	117	127,000	585
2004-08-11	117	119	116	119	178,000	595
2004-08-10	114	116	114	114	131,000	570
2004-08-09	112	115	112	115	214,000	575
2004-08-06	117	117	115	116	196,000	580
2004-08-05	117	119	116	118	135,000	590
2004-08-04	117	118	115	118	267,000	590
2004-08-03	122	122	117	119	322,000	595
2004-08-02	119	122	118	121	335,000	605
2004-07-30	120	120	117	119	156,000	595
2004-07-29	119	120	117	117	210,000	585
2004-07-28	118	120	114	120	228,000	600
2004-07-27	122	122	115	118	454,000	590
2004-07-26	122	123	121	121	285,000	605
2004-07-23	123	123	122	122	166,000	610
2004-07-22	123	124	122	122	161,000	610
2004-07-21	122	125	122	125	296,000	625
2004-07-20	123	124	122	122	102,000	610
2004-07-16	122	124	122	123	208,000	615
2004-07-15	124	125	122	124	246,000	620
2004-07-14	126	126	124	124	259,000	620
2004-07-13	124	126	123	126	362,000	630
2004-07-12	124	125	123	123	429,000	615
2004-07-09	121	123	121	121	433,000	605
2004-07-08	123	123	121	121	226,000	605
2004-07-07	122	124	121	122	409,000	610
2004-07-06	123	125	122	122	283,000	610
2004-07-05	126	126	122	123	532,000	615
2004-07-02	129	129	126	127	403,000	635
2004-07-01	131	132	129	129	545,000	645
2004-06-30	129	131	128	130	762,000	650
2004-06-29	128	129	127	129	359,000	645
2004-06-28	126	128	126	128	301,000	640
2004-06-25	127	128	125	126	245,000	630
2004-06-24	125	128	125	127	363,000	635
2004-06-23	128	128	125	125	282,000	625
2004-06-22	128	129	127	127	389,000	635
2004-06-21	128	130	127	128	1,215,000	640
2004-06-18	128	134	126	127	4,708,000	635
2004-06-17	123	126	123	125	592,000	625
2004-06-16	123	124	122	124	363,000	620
2004-06-15	125	125	121	122	527,000	610
2004-06-14	122	126	122	125	981,000	625
2004-06-11	122	124	121	122	999,000	610
2004-06-10	120	122	118	122	803,000	610
2004-06-09	119	120	118	119	217,000	595
2004-06-08	120	121	118	118	458,000	590
2004-06-07	116	120	115	120	825,000	600
2004-06-04	117	117	114	115	328,000	575
2004-06-03	119	119	116	116	164,000	580
2004-06-02	120	120	117	118	124,000	590
2004-06-01	119	119	118	119	108,000	595
2004-05-31	118	120	116	118	223,000	590
2004-05-28	118	119	116	118	172,000	590
2004-05-27	119	120	118	118	259,000	590
2004-05-26	122	123	120	120	206,000	600
2004-05-25	122	123	120	121	460,000	605
2004-05-24	120	124	120	122	1,066,000	610
2004-05-21	117	119	115	119	311,000	595
2004-05-20	115	117	114	115	216,000	575
2004-05-19	113	116	111	114	359,000	570
2004-05-18	105	112	105	109	447,000	545
2004-05-17	115	115	105	105	665,000	525
2004-05-14	115	117	114	115	511,000	575
2004-05-13	117	117	114	115	397,000	575
2004-05-12	116	117	115	117	697,000	585
2004-05-11	105	116	105	113	900,000	565
2004-05-10	122	122	105	110	1,832,000	550
2004-05-07	122	125	120	123	532,000	615
2004-05-06	132	132	122	125	833,000	625
2004-04-30	133	133	131	132	569,000	660
2004-04-28	133	135	132	134	445,000	670
2004-04-27	133	134	132	132	407,000	660
2004-04-26	133	135	131	135	844,000	675
2004-04-23	137	138	133	133	853,000	665
2004-04-22	140	140	137	137	682,000	685
2004-04-21	137	140	136	139	763,000	695
2004-04-20	136	138	136	137	606,000	685
2004-04-19	142	142	135	136	1,586,000	680
2004-04-16	140	142	139	140	846,000	700
2004-04-15	146	149	138	139	2,838,000	695
2004-04-14	139	142	137	141	2,996,000	705
2004-04-13	138	141	135	139	2,923,000	695
2004-04-12	131	135	131	135	1,821,000	675
2004-04-09	133	133	129	131	1,716,000	655
2004-04-08	131	136	130	134	3,451,000	670
2004-04-07	130	132	129	132	1,577,000	660
2004-04-06	129	134	128	129	4,612,000	645
2004-04-05	128	131	126	127	2,769,000	635
2004-04-02	125	128	124	128	1,717,000	640
2004-04-01	125	126	123	123	1,054,000	615
2004-03-31	123	124	122	124	552,000	620
2004-03-30	124	125	122	122	1,060,000	610
2004-03-29	122	125	122	124	1,416,000	620
2004-03-26	127	127	122	122	1,471,000	610
2004-03-25	129	130	121	123	1,744,000	615
2004-03-24	125	130	125	129	3,149,000	645
2004-03-23	121	123	120	123	1,068,000	615
2004-03-22	122	124	121	123	1,474,000	615
2004-03-19	118	126	118	123	7,233,000	615
2004-03-18	119	123	117	118	5,339,000	590
2004-03-17	118	118	116	118	943,000	590
2004-03-16	118	118	116	117	767,000	585
2004-03-15	116	122	116	118	1,872,000	590
2004-03-12	114	115	113	114	1,122,000	570
2004-03-11	115	118	115	116	2,059,000	580
2004-03-10	115	122	115	119	8,109,000	595
2004-03-09	111	112	110	111	883,000	555
2004-03-08	110	112	109	109	871,000	545
2004-03-05	110	111	108	110	599,000	550
2004-03-04	112	114	110	110	1,185,000	550
2004-03-03	109	112	108	111	1,218,000	555
2004-03-02	107	109	107	108	442,000	540
2004-03-01	106	108	105	108	425,000	540
2004-02-27	108	108	105	107	460,000	535
2004-02-26	105	107	105	107	286,000	535
2004-02-25	107	108	105	105	405,000	525
2004-02-24	109	109	107	107	299,000	535
2004-02-23	107	109	107	109	225,000	545
2004-02-20	108	109	106	108	708,000	540
2004-02-19	109	111	109	110	418,000	550
2004-02-18	112	112	109	109	675,000	545
2004-02-17	109	113	107	112	2,824,000	560
2004-02-16	109	110	108	109	672,000	545
2004-02-13	109	111	108	110	1,213,000	550
2004-02-12	113	113	109	110	3,243,000	550
2004-02-10	103	114	103	111	14,916,000	555
2004-02-09	101	101	100	100	147,000	500
2004-02-06	100	101	99	99	176,000	495
2004-02-05	98	101	98	99	233,000	495
2004-02-04	102	102	99	99	301,000	495
2004-02-03	103	103	99	102	271,000	510
2004-02-02	99	102	99	102	345,000	510
2004-01-30	98	100	97	98	243,000	490
2004-01-29	99	99	98	98	333,000	490
2004-01-28	100	101	99	100	172,000	500
2004-01-27	102	103	100	100	408,000	500
2004-01-26	105	105	101	101	547,000	505
2004-01-23	104	105	102	104	222,000	520
2004-01-22	105	105	103	104	262,000	520
2004-01-21	104	105	104	104	156,000	520
2004-01-20	105	106	104	104	530,000	520
2004-01-19	106	106	104	105	638,000	525
2004-01-16	103	104	102	103	335,000	515
2004-01-15	104	105	102	102	371,000	510
2004-01-14	108	108	103	104	1,291,000	520
2004-01-13	100	107	99	104	3,157,000	520
2004-01-09	99	99	97	97	408,000	485
2004-01-08	98	98	96	97	699,000	485
2004-01-07	92	102	92	98	3,336,000	490
2004-01-06	91	92	89	91	359,000	455
2004-01-05	91	91	89	90	254,000	450

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