2281 プリマハム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 143 | 147 | 142 | 146 | 351,000 | 730 |
| 2006-12-28 | 145 | 146 | 144 | 144 | 244,000 | 720 |
| 2006-12-27 | 142 | 146 | 142 | 145 | 714,000 | 725 |
| 2006-12-26 | 139 | 143 | 139 | 142 | 497,000 | 710 |
| 2006-12-25 | 140 | 142 | 140 | 141 | 534,000 | 705 |
| 2006-12-22 | 140 | 143 | 139 | 141 | 707,000 | 705 |
| 2006-12-21 | 142 | 143 | 141 | 142 | 324,000 | 710 |
| 2006-12-20 | 142 | 143 | 141 | 143 | 585,000 | 715 |
| 2006-12-19 | 142 | 143 | 142 | 142 | 278,000 | 710 |
| 2006-12-18 | 143 | 144 | 142 | 144 | 377,000 | 720 |
| 2006-12-15 | 143 | 144 | 142 | 143 | 375,000 | 715 |
| 2006-12-14 | 145 | 145 | 142 | 143 | 608,000 | 715 |
| 2006-12-13 | 143 | 147 | 141 | 146 | 1,402,000 | 730 |
| 2006-12-12 | 139 | 146 | 138 | 144 | 3,237,000 | 720 |
| 2006-12-11 | 137 | 139 | 136 | 138 | 538,000 | 690 |
| 2006-12-08 | 137 | 137 | 135 | 136 | 588,000 | 680 |
| 2006-12-07 | 139 | 139 | 136 | 137 | 669,000 | 685 |
| 2006-12-06 | 136 | 140 | 136 | 139 | 1,139,000 | 695 |
| 2006-12-05 | 133 | 136 | 133 | 136 | 543,000 | 680 |
| 2006-12-04 | 134 | 134 | 132 | 133 | 409,000 | 665 |
| 2006-12-01 | 135 | 136 | 134 | 134 | 322,000 | 670 |
| 2006-11-30 | 136 | 136 | 134 | 136 | 311,000 | 680 |
| 2006-11-29 | 135 | 136 | 134 | 136 | 432,000 | 680 |
| 2006-11-28 | 130 | 135 | 130 | 134 | 417,000 | 670 |
| 2006-11-27 | 130 | 132 | 128 | 132 | 396,000 | 660 |
| 2006-11-24 | 130 | 131 | 127 | 130 | 457,000 | 650 |
| 2006-11-22 | 125 | 129 | 125 | 129 | 483,000 | 645 |
| 2006-11-21 | 125 | 127 | 124 | 125 | 480,000 | 625 |
| 2006-11-20 | 128 | 128 | 124 | 124 | 958,000 | 620 |
| 2006-11-17 | 129 | 130 | 123 | 127 | 1,084,000 | 635 |
| 2006-11-16 | 130 | 130 | 129 | 129 | 244,000 | 645 |
| 2006-11-15 | 132 | 132 | 129 | 129 | 420,000 | 645 |
| 2006-11-14 | 129 | 132 | 129 | 131 | 785,000 | 655 |
| 2006-11-13 | 133 | 134 | 128 | 129 | 590,000 | 645 |
| 2006-11-10 | 133 | 134 | 132 | 133 | 221,000 | 665 |
| 2006-11-09 | 133 | 135 | 133 | 133 | 363,000 | 665 |
| 2006-11-08 | 136 | 137 | 134 | 134 | 395,000 | 670 |
| 2006-11-07 | 138 | 138 | 136 | 136 | 227,000 | 680 |
| 2006-11-06 | 136 | 137 | 135 | 137 | 127,000 | 685 |
| 2006-11-02 | 137 | 138 | 136 | 136 | 221,000 | 680 |
| 2006-11-01 | 137 | 138 | 136 | 138 | 216,000 | 690 |
| 2006-10-31 | 138 | 138 | 137 | 137 | 143,000 | 685 |
| 2006-10-30 | 138 | 138 | 137 | 137 | 415,000 | 685 |
| 2006-10-27 | 141 | 141 | 139 | 139 | 307,000 | 695 |
| 2006-10-26 | 141 | 142 | 140 | 141 | 345,000 | 705 |
| 2006-10-25 | 141 | 143 | 140 | 140 | 314,000 | 700 |
| 2006-10-24 | 142 | 144 | 141 | 141 | 748,000 | 705 |
| 2006-10-23 | 139 | 142 | 138 | 142 | 452,000 | 710 |
| 2006-10-20 | 139 | 139 | 138 | 139 | 407,000 | 695 |
| 2006-10-19 | 139 | 139 | 138 | 139 | 439,000 | 695 |
| 2006-10-18 | 138 | 139 | 137 | 138 | 236,000 | 690 |
| 2006-10-17 | 140 | 140 | 137 | 137 | 285,000 | 685 |
| 2006-10-16 | 137 | 139 | 137 | 139 | 534,000 | 695 |
| 2006-10-13 | 135 | 136 | 134 | 135 | 874,000 | 675 |
| 2006-10-12 | 132 | 136 | 132 | 133 | 1,566,000 | 665 |
| 2006-10-11 | 138 | 140 | 135 | 135 | 863,000 | 675 |
| 2006-10-10 | 139 | 139 | 138 | 138 | 265,000 | 690 |
| 2006-10-06 | 140 | 141 | 140 | 140 | 410,000 | 700 |
| 2006-10-05 | 140 | 141 | 139 | 140 | 528,000 | 700 |
| 2006-10-04 | 143 | 143 | 140 | 140 | 494,000 | 700 |
| 2006-10-03 | 142 | 143 | 142 | 143 | 298,000 | 715 |
| 2006-10-02 | 143 | 144 | 142 | 142 | 342,000 | 710 |
| 2006-09-29 | 144 | 144 | 141 | 142 | 213,000 | 710 |
| 2006-09-28 | 143 | 143 | 141 | 142 | 148,000 | 710 |
| 2006-09-27 | 139 | 144 | 139 | 144 | 230,000 | 720 |
| 2006-09-26 | 139 | 140 | 139 | 139 | 189,000 | 695 |
| 2006-09-25 | 140 | 141 | 138 | 139 | 470,000 | 695 |
| 2006-09-22 | 144 | 144 | 142 | 142 | 353,000 | 710 |
| 2006-09-21 | 145 | 147 | 143 | 145 | 178,000 | 725 |
| 2006-09-20 | 146 | 146 | 145 | 145 | 171,000 | 725 |
| 2006-09-19 | 146 | 147 | 145 | 147 | 255,000 | 735 |
| 2006-09-15 | 146 | 146 | 144 | 145 | 185,000 | 725 |
| 2006-09-14 | 146 | 147 | 145 | 146 | 308,000 | 730 |
| 2006-09-13 | 148 | 149 | 145 | 145 | 491,000 | 725 |
| 2006-09-12 | 148 | 149 | 147 | 147 | 265,000 | 735 |
| 2006-09-11 | 151 | 152 | 148 | 148 | 413,000 | 740 |
| 2006-09-08 | 150 | 153 | 149 | 151 | 632,000 | 755 |
| 2006-09-07 | 150 | 151 | 149 | 150 | 273,000 | 750 |
| 2006-09-06 | 153 | 154 | 150 | 150 | 919,000 | 750 |
| 2006-09-05 | 151 | 156 | 150 | 155 | 1,210,000 | 775 |
| 2006-09-04 | 152 | 152 | 151 | 151 | 608,000 | 755 |
| 2006-09-01 | 149 | 150 | 148 | 149 | 219,000 | 745 |
| 2006-08-31 | 147 | 150 | 146 | 149 | 420,000 | 745 |
| 2006-08-30 | 148 | 148 | 145 | 146 | 302,000 | 730 |
| 2006-08-29 | 149 | 149 | 146 | 147 | 270,000 | 735 |
| 2006-08-28 | 150 | 151 | 147 | 147 | 496,000 | 735 |
| 2006-08-25 | 152 | 154 | 150 | 150 | 576,000 | 750 |
| 2006-08-24 | 153 | 154 | 151 | 152 | 502,000 | 760 |
| 2006-08-23 | 152 | 156 | 151 | 154 | 1,342,000 | 770 |
| 2006-08-22 | 149 | 152 | 148 | 152 | 686,000 | 760 |
| 2006-08-21 | 150 | 153 | 149 | 149 | 661,000 | 745 |
| 2006-08-18 | 150 | 150 | 149 | 150 | 312,000 | 750 |
| 2006-08-17 | 150 | 151 | 148 | 149 | 1,099,000 | 745 |
| 2006-08-16 | 148 | 150 | 147 | 148 | 626,000 | 740 |
| 2006-08-15 | 146 | 148 | 145 | 146 | 518,000 | 730 |
| 2006-08-14 | 145 | 149 | 144 | 146 | 711,000 | 730 |
| 2006-08-11 | 146 | 147 | 144 | 144 | 408,000 | 720 |
| 2006-08-10 | 141 | 147 | 140 | 146 | 1,747,000 | 730 |
| 2006-08-09 | 138 | 140 | 138 | 140 | 323,000 | 700 |
| 2006-08-08 | 137 | 140 | 137 | 140 | 264,000 | 700 |
| 2006-08-07 | 140 | 141 | 137 | 137 | 599,000 | 685 |
| 2006-08-04 | 142 | 143 | 140 | 142 | 314,000 | 710 |
| 2006-08-03 | 143 | 144 | 141 | 142 | 438,000 | 710 |
| 2006-08-02 | 140 | 142 | 139 | 142 | 362,000 | 710 |
| 2006-08-01 | 141 | 144 | 141 | 141 | 714,000 | 705 |
| 2006-07-31 | 141 | 141 | 139 | 140 | 725,000 | 700 |
| 2006-07-28 | 141 | 141 | 137 | 139 | 457,000 | 695 |
| 2006-07-27 | 141 | 141 | 135 | 140 | 518,000 | 700 |
| 2006-07-26 | 142 | 143 | 140 | 140 | 229,000 | 700 |
| 2006-07-25 | 143 | 144 | 141 | 142 | 350,000 | 710 |
| 2006-07-24 | 142 | 143 | 140 | 142 | 316,000 | 710 |
| 2006-07-21 | 142 | 147 | 141 | 143 | 979,000 | 715 |
| 2006-07-20 | 142 | 144 | 141 | 144 | 501,000 | 720 |
| 2006-07-19 | 139 | 141 | 138 | 138 | 502,000 | 690 |
| 2006-07-18 | 147 | 147 | 137 | 138 | 1,076,000 | 690 |
| 2006-07-14 | 148 | 149 | 147 | 148 | 472,000 | 740 |
| 2006-07-13 | 149 | 152 | 149 | 150 | 420,000 | 750 |
| 2006-07-12 | 153 | 154 | 151 | 151 | 526,000 | 755 |
| 2006-07-11 | 154 | 154 | 152 | 153 | 322,000 | 765 |
| 2006-07-10 | 153 | 155 | 152 | 155 | 573,000 | 775 |
| 2006-07-07 | 158 | 158 | 154 | 154 | 341,000 | 770 |
| 2006-07-06 | 156 | 157 | 155 | 157 | 434,000 | 785 |
| 2006-07-05 | 158 | 158 | 155 | 157 | 817,000 | 785 |
| 2006-07-04 | 162 | 163 | 159 | 160 | 1,138,000 | 800 |
| 2006-07-03 | 157 | 162 | 156 | 160 | 1,924,000 | 800 |
| 2006-06-30 | 158 | 158 | 155 | 155 | 826,000 | 775 |
| 2006-06-29 | 154 | 159 | 154 | 155 | 2,176,000 | 775 |
| 2006-06-28 | 154 | 155 | 152 | 153 | 864,000 | 765 |
| 2006-06-27 | 154 | 157 | 154 | 157 | 981,000 | 785 |
| 2006-06-26 | 156 | 156 | 153 | 154 | 490,000 | 770 |
| 2006-06-23 | 155 | 156 | 152 | 156 | 735,000 | 780 |
| 2006-06-22 | 156 | 157 | 155 | 156 | 955,000 | 780 |
| 2006-06-21 | 155 | 155 | 153 | 154 | 611,000 | 770 |
| 2006-06-20 | 156 | 157 | 154 | 155 | 598,000 | 775 |
| 2006-06-19 | 156 | 158 | 155 | 156 | 593,000 | 780 |
| 2006-06-16 | 156 | 158 | 154 | 155 | 1,511,000 | 775 |
| 2006-06-15 | 153 | 154 | 150 | 153 | 733,000 | 765 |
| 2006-06-14 | 149 | 151 | 148 | 150 | 795,000 | 750 |
| 2006-06-13 | 152 | 154 | 147 | 148 | 1,208,000 | 740 |
| 2006-06-12 | 149 | 154 | 147 | 153 | 1,068,000 | 765 |
| 2006-06-09 | 147 | 153 | 146 | 149 | 1,055,000 | 745 |
| 2006-06-08 | 152 | 154 | 146 | 147 | 1,241,000 | 735 |
| 2006-06-07 | 160 | 163 | 157 | 157 | 527,000 | 785 |
| 2006-06-06 | 163 | 164 | 160 | 161 | 395,000 | 805 |
| 2006-06-05 | 167 | 167 | 161 | 165 | 277,000 | 825 |
| 2006-06-02 | 165 | 166 | 155 | 166 | 1,278,000 | 830 |
| 2006-06-01 | 173 | 174 | 167 | 168 | 498,000 | 840 |
| 2006-05-31 | 170 | 174 | 169 | 172 | 909,000 | 860 |
| 2006-05-30 | 178 | 178 | 173 | 174 | 651,000 | 870 |
| 2006-05-29 | 179 | 180 | 176 | 180 | 597,000 | 900 |
| 2006-05-26 | 177 | 178 | 175 | 178 | 290,000 | 890 |
| 2006-05-25 | 175 | 176 | 174 | 176 | 348,000 | 880 |
| 2006-05-24 | 175 | 177 | 173 | 174 | 467,000 | 870 |
| 2006-05-23 | 178 | 179 | 176 | 176 | 478,000 | 880 |
| 2006-05-22 | 178 | 182 | 176 | 182 | 1,173,000 | 910 |
| 2006-05-19 | 174 | 176 | 172 | 176 | 423,000 | 880 |
| 2006-05-18 | 172 | 175 | 171 | 174 | 507,000 | 870 |
| 2006-05-17 | 175 | 177 | 172 | 176 | 595,000 | 880 |
| 2006-05-16 | 179 | 179 | 173 | 173 | 429,000 | 865 |
| 2006-05-15 | 174 | 179 | 174 | 178 | 427,000 | 890 |
| 2006-05-12 | 177 | 178 | 175 | 176 | 532,000 | 880 |
| 2006-05-11 | 179 | 180 | 178 | 178 | 357,000 | 890 |
| 2006-05-10 | 182 | 183 | 178 | 179 | 826,000 | 895 |
| 2006-05-09 | 183 | 183 | 181 | 181 | 330,000 | 905 |
| 2006-05-08 | 184 | 184 | 181 | 183 | 402,000 | 915 |
| 2006-05-02 | 184 | 184 | 182 | 182 | 440,000 | 910 |
| 2006-05-01 | 181 | 185 | 180 | 184 | 609,000 | 920 |
| 2006-04-28 | 180 | 182 | 179 | 182 | 524,000 | 910 |
| 2006-04-27 | 181 | 183 | 180 | 181 | 375,000 | 905 |
| 2006-04-26 | 182 | 182 | 179 | 182 | 565,000 | 910 |
| 2006-04-25 | 179 | 182 | 179 | 181 | 361,000 | 905 |
| 2006-04-24 | 180 | 182 | 179 | 179 | 589,000 | 895 |
| 2006-04-21 | 185 | 185 | 181 | 183 | 715,000 | 915 |
| 2006-04-20 | 185 | 186 | 183 | 186 | 674,000 | 930 |
| 2006-04-19 | 187 | 188 | 184 | 185 | 760,000 | 925 |
| 2006-04-18 | 182 | 188 | 182 | 186 | 978,000 | 930 |
| 2006-04-17 | 190 | 190 | 185 | 185 | 893,000 | 925 |
| 2006-04-14 | 192 | 193 | 188 | 190 | 989,000 | 950 |
| 2006-04-13 | 195 | 195 | 192 | 193 | 909,000 | 965 |
| 2006-04-12 | 193 | 199 | 192 | 195 | 3,042,000 | 975 |
| 2006-04-11 | 194 | 195 | 193 | 194 | 664,000 | 970 |
| 2006-04-10 | 193 | 195 | 192 | 195 | 734,000 | 975 |
| 2006-04-07 | 197 | 197 | 194 | 195 | 991,000 | 975 |
| 2006-04-06 | 196 | 197 | 194 | 197 | 3,963,000 | 985 |
| 2006-04-05 | 191 | 204 | 190 | 197 | 21,099,000 | 985 |
| 2006-04-04 | 185 | 188 | 183 | 186 | 2,513,000 | 930 |
| 2006-04-03 | 182 | 184 | 181 | 182 | 1,107,000 | 910 |
| 2006-03-31 | 182 | 183 | 180 | 181 | 732,000 | 905 |
| 2006-03-30 | 182 | 186 | 181 | 183 | 2,105,000 | 915 |
| 2006-03-29 | 180 | 182 | 180 | 181 | 1,111,000 | 905 |
| 2006-03-28 | 179 | 180 | 176 | 180 | 965,000 | 900 |
| 2006-03-27 | 182 | 183 | 177 | 179 | 1,815,000 | 895 |
| 2006-03-24 | 178 | 184 | 176 | 179 | 3,244,000 | 895 |
| 2006-03-23 | 179 | 180 | 177 | 178 | 652,000 | 890 |
| 2006-03-22 | 180 | 180 | 178 | 178 | 324,000 | 890 |
| 2006-03-20 | 177 | 180 | 176 | 180 | 436,000 | 900 |
| 2006-03-17 | 175 | 177 | 175 | 177 | 335,000 | 885 |
| 2006-03-16 | 178 | 179 | 176 | 176 | 253,000 | 880 |
| 2006-03-15 | 179 | 179 | 177 | 177 | 227,000 | 885 |
| 2006-03-14 | 181 | 181 | 178 | 179 | 164,000 | 895 |
| 2006-03-13 | 180 | 181 | 178 | 181 | 621,000 | 905 |
| 2006-03-10 | 176 | 178 | 175 | 177 | 576,000 | 885 |
| 2006-03-09 | 173 | 178 | 173 | 177 | 634,000 | 885 |
| 2006-03-08 | 175 | 175 | 173 | 173 | 220,000 | 865 |
| 2006-03-07 | 175 | 177 | 175 | 175 | 240,000 | 875 |
| 2006-03-06 | 175 | 179 | 174 | 176 | 224,000 | 880 |
| 2006-03-03 | 177 | 179 | 173 | 175 | 495,000 | 875 |
| 2006-03-02 | 181 | 181 | 177 | 177 | 429,000 | 885 |
| 2006-03-01 | 180 | 183 | 178 | 179 | 474,000 | 895 |
| 2006-02-28 | 186 | 189 | 182 | 182 | 427,000 | 910 |
| 2006-02-27 | 189 | 189 | 181 | 181 | 480,000 | 905 |
| 2006-02-24 | 186 | 188 | 184 | 187 | 324,000 | 935 |
| 2006-02-23 | 182 | 187 | 182 | 186 | 370,000 | 930 |
| 2006-02-22 | 178 | 182 | 178 | 178 | 351,000 | 890 |
| 2006-02-21 | 173 | 182 | 173 | 182 | 616,000 | 910 |
| 2006-02-20 | 182 | 183 | 172 | 178 | 804,000 | 890 |
| 2006-02-17 | 188 | 190 | 182 | 185 | 580,000 | 925 |
| 2006-02-16 | 191 | 192 | 188 | 191 | 307,000 | 955 |
| 2006-02-15 | 195 | 195 | 190 | 192 | 436,000 | 960 |
| 2006-02-14 | 188 | 194 | 185 | 192 | 1,102,000 | 960 |
| 2006-02-13 | 193 | 193 | 185 | 187 | 1,052,000 | 935 |
| 2006-02-10 | 199 | 199 | 194 | 196 | 886,000 | 980 |
| 2006-02-09 | 200 | 200 | 197 | 199 | 526,000 | 995 |
| 2006-02-08 | 200 | 200 | 197 | 197 | 721,000 | 985 |
| 2006-02-07 | 200 | 202 | 199 | 202 | 689,000 | 1,010 |
| 2006-02-06 | 201 | 202 | 198 | 200 | 492,000 | 1,000 |
| 2006-02-03 | 198 | 201 | 197 | 201 | 649,000 | 1,005 |
| 2006-02-02 | 198 | 201 | 198 | 200 | 428,000 | 1,000 |
| 2006-02-01 | 201 | 202 | 198 | 198 | 461,000 | 990 |
| 2006-01-31 | 203 | 204 | 201 | 201 | 626,000 | 1,005 |
| 2006-01-30 | 202 | 203 | 201 | 202 | 686,000 | 1,010 |
| 2006-01-27 | 198 | 201 | 197 | 200 | 747,000 | 1,000 |
| 2006-01-26 | 198 | 199 | 197 | 197 | 380,000 | 985 |
| 2006-01-25 | 197 | 199 | 194 | 197 | 458,000 | 985 |
| 2006-01-24 | 188 | 194 | 188 | 192 | 624,000 | 960 |
| 2006-01-23 | 183 | 194 | 183 | 189 | 1,289,000 | 945 |
| 2006-01-20 | 200 | 204 | 196 | 198 | 928,000 | 990 |
| 2006-01-19 | 188 | 202 | 187 | 201 | 1,283,000 | 1,005 |
| 2006-01-18 | 202 | 203 | 180 | 188 | 2,859,000 | 940 |
| 2006-01-17 | 209 | 214 | 200 | 203 | 3,513,000 | 1,015 |
| 2006-01-16 | 209 | 211 | 207 | 209 | 1,977,000 | 1,045 |
| 2006-01-13 | 205 | 210 | 205 | 208 | 2,730,000 | 1,040 |
| 2006-01-12 | 207 | 207 | 205 | 206 | 613,000 | 1,030 |
| 2006-01-11 | 206 | 208 | 205 | 207 | 942,000 | 1,035 |
| 2006-01-10 | 212 | 212 | 207 | 207 | 1,147,000 | 1,035 |
| 2006-01-06 | 205 | 210 | 204 | 209 | 1,372,000 | 1,045 |
| 2006-01-05 | 204 | 206 | 202 | 205 | 1,747,000 | 1,025 |
| 2006-01-04 | 207 | 208 | 205 | 206 | 554,000 | 1,030 |
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
