2281 プリマハム(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30209209206207748,0001,035
2005-12-292072102072091,448,0001,045
2005-12-282082092062071,298,0001,035
2005-12-272162162092102,718,0001,050
2005-12-262112162102144,944,0001,070
2005-12-222062102022094,048,0001,045
2005-12-211962061962056,894,0001,025
2005-12-201951981921963,578,000980
2005-12-191972031941968,395,000980
2005-12-161881981871979,718,000985
2005-12-151871911851882,668,000940
2005-12-141901931861873,497,000935
2005-12-131881901841883,960,000940
2005-12-121821881811867,892,000930
2005-12-0917619117618010,816,000900
2005-12-081801801741762,116,000880
2005-12-071741811741794,909,000895
2005-12-061751761721722,096,000860
2005-12-051731761721752,272,000875
2005-12-021731731711721,253,000860
2005-12-011721731701731,027,000865
2005-11-301731731701711,031,000855
2005-11-291671731671731,432,000865
2005-11-28169169167167857,000835
2005-11-25168170167168972,000840
2005-11-241711721671681,185,000840
2005-11-22172172170172678,000860
2005-11-21172173171172843,000860
2005-11-181741751701721,456,000860
2005-11-17174174171174642,000870
2005-11-16171174170174817,000870
2005-11-15175175172172652,000860
2005-11-141781781741751,334,000875
2005-11-111741771731761,278,000880
2005-11-101791801721723,378,000860
2005-11-091801851781785,851,000890
2005-11-081741811721788,172,000890
2005-11-071701741681742,379,000870
2005-11-041721731701701,828,000850
2005-11-021711721691721,404,000860
2005-11-011721731701721,736,000860
2005-10-3117017516717011,001,000850
2005-10-281651691641693,661,000845
2005-10-271631661621641,258,000820
2005-10-261631651621622,223,000810
2005-10-251621681621646,739,000820
2005-10-24160163159161889,000805
2005-10-21158159157159586,000795
2005-10-20160160158159261,000795
2005-10-19159160158158491,000790
2005-10-18159160159159601,000795
2005-10-171621621581591,478,000795
2005-10-141651651611621,549,000810
2005-10-131661671641661,105,000830
2005-10-121651681631673,379,000835
2005-10-11164165163165767,000825
2005-10-07164165162163703,000815
2005-10-061651651611632,948,000815
2005-10-0516217316016812,795,000840
2005-10-04160161159161881,000805
2005-10-03159160158160684,000800
2005-09-301631631591591,186,000795
2005-09-291641641611631,393,000815
2005-09-281621641611632,340,000815
2005-09-271601631591603,376,000800
2005-09-261581601571601,961,000800
2005-09-221581581551561,525,000780
2005-09-211581611581584,425,000790
2005-09-201561571541562,089,000780
2005-09-161561561531541,648,000770
2005-09-151531561531562,378,000780
2005-09-141511541511521,309,000760
2005-09-13153153151151743,000755
2005-09-12153154151153600,000765
2005-09-09152152150152906,000760
2005-09-08153154151152842,000760
2005-09-07155155154154636,000770
2005-09-06155156154154868,000770
2005-09-05155156155155323,000775
2005-09-02155156155156365,000780
2005-09-01156158155155690,000775
2005-08-31156157156156240,000780
2005-08-30156157156156257,000780
2005-08-29156157156156191,000780
2005-08-26157158156157327,000785
2005-08-25157158156157191,000785
2005-08-24158158157157165,000785
2005-08-23158159157157555,000785
2005-08-22157159156157953,000785
2005-08-19156157156156173,000780
2005-08-18157158156156299,000780
2005-08-17157158156156363,000780
2005-08-16157158156157304,000785
2005-08-15156158155156418,000780
2005-08-12158158156156474,000780
2005-08-11158158156157435,000785
2005-08-10157159156159733,000795
2005-08-09154157153157365,000785
2005-08-08153154152154658,000770
2005-08-051551601541561,600,000780
2005-08-04157157154155399,000775
2005-08-031551581541561,017,000780
2005-08-02158158154154798,000770
2005-08-01159159155156657,000780
2005-07-29160161159159658,000795
2005-07-28163163160161980,000805
2005-07-271611651611612,297,000805
2005-07-26161161159161373,000805
2005-07-25161162159162883,000810
2005-07-221581621571621,179,000810
2005-07-211561601551571,801,000785
2005-07-20156156155156268,000780
2005-07-19155156155156145,000780
2005-07-15156157155155279,000775
2005-07-14156157155155250,000775
2005-07-13155156155156200,000780
2005-07-12156157155157459,000785
2005-07-11156158155157381,000785
2005-07-08157158155156531,000780
2005-07-07155158155158451,000790
2005-07-06158159156157559,000785
2005-07-051591601571591,665,000795
2005-07-0416016515815910,243,000795
2005-07-01149152149151455,000755
2005-06-30150151149149230,000745
2005-06-29150151149150305,000750
2005-06-28149150148149188,000745
2005-06-27150150147149243,000745
2005-06-24149150149150153,000750
2005-06-23151151149150229,000750
2005-06-22150151149151271,000755
2005-06-21152152150150276,000750
2005-06-20153153150152576,000760
2005-06-171491531491511,440,000755
2005-06-16151151148149493,000745
2005-06-15149151148151418,000755
2005-06-14149149147147185,000735
2005-06-13149150147149356,000745
2005-06-10150150148148359,000740
2005-06-09151151148149234,000745
2005-06-08149151149150623,000750
2005-06-07149150148148209,000740
2005-06-06150150148149277,000745
2005-06-03150150148149356,000745
2005-06-02152152149149551,000745
2005-06-01153153151153295,000765
2005-05-31151153150152410,000760
2005-05-30146149146149292,000745
2005-05-27147148144146206,000730
2005-05-26146147144145392,000725
2005-05-25151151146146483,000730
2005-05-241511531491501,583,000750
2005-05-23157160157158348,000790
2005-05-20157159156157245,000785
2005-05-19156159156158387,000790
2005-05-18155158154155373,000775
2005-05-17160161155155530,000775
2005-05-16161161159160256,000800
2005-05-13161162161161232,000805
2005-05-12161163160162416,000810
2005-05-11162163160163234,000815
2005-05-10163164162163312,000815
2005-05-09163164162163227,000815
2005-05-06160162159162377,000810
2005-05-02160160157158196,000790
2005-04-28156159155158293,000790
2005-04-27156157155156202,000780
2005-04-26157158156157200,000785
2005-04-25155157154156218,000780
2005-04-22157157155155398,000775
2005-04-21152156152154561,000770
2005-04-20158159155157513,000785
2005-04-19149154149153933,000765
2005-04-181521531451461,224,000730
2005-04-15158159156157751,000785
2005-04-14160161158161693,000805
2005-04-13164165162162445,000810
2005-04-12167167162163973,000815
2005-04-111691701671671,178,000835
2005-04-08168169167169516,000845
2005-04-07168168166168406,000840
2005-04-061681691661681,012,000840
2005-04-05165168164167934,000835
2005-04-04166166163165558,000825
2005-04-01164166162166664,000830
2005-03-31162164162164539,000820
2005-03-301631641601611,144,000805
2005-03-291701701621631,568,000815
2005-03-281701711661701,006,000850
2005-03-251731741711721,175,000860
2005-03-241711791701763,674,000880
2005-03-231741751691731,603,000865
2005-03-221721761721732,068,000865
2005-03-181701711691701,770,000850
2005-03-171671711661713,659,000855
2005-03-16164168163166890,000830
2005-03-15166168164164972,000820
2005-03-14165166164165930,000825
2005-03-111671681631652,094,000825
2005-03-10168168165166994,000830
2005-03-091661701651673,968,000835
2005-03-081631691631683,942,000840
2005-03-071621651611622,235,000810
2005-03-04160161159161709,000805
2005-03-03161162160161903,000805
2005-03-021611621601611,630,000805
2005-03-011561631561594,403,000795
2005-02-28155156154155657,000775
2005-02-251531561521551,128,000775
2005-02-24153154152152761,000760
2005-02-23152153152152374,000760
2005-02-22153154152153505,000765
2005-02-21155155153153633,000765
2005-02-18154156153155765,000775
2005-02-17155155153155562,000775
2005-02-16152155152153605,000765
2005-02-151551551511521,579,000760
2005-02-141591601531541,582,000770
2005-02-10158158155156810,000780
2005-02-09160160158158665,000790
2005-02-08159161159159728,000795
2005-02-07157160157160427,000800
2005-02-04161161158160554,000800
2005-02-031611621601611,152,000805
2005-02-021601621591611,512,000805
2005-02-011571621561601,637,000800
2005-01-31154157154156314,000780
2005-01-28155156154155416,000775
2005-01-27156156154154202,000770
2005-01-26156157154156315,000780
2005-01-25156158155156279,000780
2005-01-24156158155157266,000785
2005-01-21154158153156664,000780
2005-01-201561561531531,117,000765
2005-01-19158159156157415,000785
2005-01-18158158156158783,000790
2005-01-17160160158159582,000795
2005-01-14157160156159946,000795
2005-01-131601631591592,049,000795
2005-01-121581601561601,259,000800
2005-01-111581611561562,746,000780
2005-01-071561571531571,431,000785
2005-01-061541571531541,502,000770
2005-01-051501561501551,792,000775
2005-01-041471531461511,239,000755

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