2281 プリマハム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 103 | 104 | 102 | 102 | 152,000 | 510 |
| 2007-12-27 | 105 | 106 | 104 | 105 | 206,000 | 525 |
| 2007-12-26 | 103 | 105 | 101 | 105 | 435,000 | 525 |
| 2007-12-25 | 106 | 106 | 102 | 102 | 301,000 | 510 |
| 2007-12-21 | 103 | 104 | 101 | 104 | 363,000 | 520 |
| 2007-12-20 | 110 | 110 | 102 | 103 | 734,000 | 515 |
| 2007-12-19 | 110 | 110 | 108 | 109 | 433,000 | 545 |
| 2007-12-18 | 108 | 111 | 108 | 111 | 222,000 | 555 |
| 2007-12-17 | 111 | 112 | 109 | 110 | 573,000 | 550 |
| 2007-12-14 | 115 | 116 | 114 | 114 | 265,000 | 570 |
| 2007-12-13 | 115 | 117 | 115 | 115 | 267,000 | 575 |
| 2007-12-12 | 115 | 116 | 114 | 115 | 200,000 | 575 |
| 2007-12-11 | 115 | 116 | 115 | 116 | 231,000 | 580 |
| 2007-12-10 | 116 | 116 | 114 | 115 | 158,000 | 575 |
| 2007-12-07 | 113 | 115 | 113 | 114 | 296,000 | 570 |
| 2007-12-06 | 113 | 114 | 112 | 113 | 276,000 | 565 |
| 2007-12-05 | 112 | 112 | 111 | 112 | 184,000 | 560 |
| 2007-12-04 | 113 | 115 | 113 | 113 | 116,000 | 565 |
| 2007-12-03 | 116 | 117 | 114 | 114 | 319,000 | 570 |
| 2007-11-30 | 117 | 118 | 115 | 117 | 332,000 | 585 |
| 2007-11-29 | 116 | 116 | 114 | 116 | 351,000 | 580 |
| 2007-11-28 | 113 | 115 | 111 | 113 | 384,000 | 565 |
| 2007-11-27 | 110 | 113 | 110 | 112 | 379,000 | 560 |
| 2007-11-26 | 112 | 113 | 111 | 113 | 135,000 | 565 |
| 2007-11-22 | 110 | 112 | 109 | 111 | 265,000 | 555 |
| 2007-11-21 | 113 | 114 | 110 | 112 | 262,000 | 560 |
| 2007-11-20 | 113 | 113 | 108 | 113 | 692,000 | 565 |
| 2007-11-19 | 118 | 120 | 116 | 116 | 161,000 | 580 |
| 2007-11-16 | 118 | 121 | 117 | 120 | 171,000 | 600 |
| 2007-11-15 | 120 | 123 | 118 | 123 | 180,000 | 615 |
| 2007-11-14 | 115 | 119 | 115 | 119 | 166,000 | 595 |
| 2007-11-13 | 111 | 114 | 111 | 112 | 231,000 | 560 |
| 2007-11-12 | 116 | 117 | 110 | 113 | 580,000 | 565 |
| 2007-11-09 | 119 | 120 | 117 | 117 | 182,000 | 585 |
| 2007-11-08 | 121 | 121 | 116 | 117 | 315,000 | 585 |
| 2007-11-07 | 123 | 123 | 121 | 121 | 150,000 | 605 |
| 2007-11-06 | 122 | 124 | 121 | 124 | 111,000 | 620 |
| 2007-11-05 | 125 | 125 | 123 | 123 | 78,000 | 615 |
| 2007-11-02 | 123 | 125 | 123 | 124 | 159,000 | 620 |
| 2007-11-01 | 125 | 126 | 125 | 126 | 124,000 | 630 |
| 2007-10-31 | 124 | 125 | 123 | 124 | 111,000 | 620 |
| 2007-10-30 | 124 | 126 | 123 | 124 | 221,000 | 620 |
| 2007-10-29 | 121 | 123 | 121 | 123 | 145,000 | 615 |
| 2007-10-26 | 120 | 121 | 120 | 121 | 125,000 | 605 |
| 2007-10-25 | 121 | 122 | 120 | 120 | 177,000 | 600 |
| 2007-10-24 | 123 | 124 | 122 | 122 | 156,000 | 610 |
| 2007-10-23 | 123 | 124 | 121 | 122 | 122,000 | 610 |
| 2007-10-22 | 121 | 123 | 120 | 122 | 138,000 | 610 |
| 2007-10-19 | 126 | 126 | 125 | 125 | 102,000 | 625 |
| 2007-10-18 | 127 | 128 | 127 | 128 | 77,000 | 640 |
| 2007-10-17 | 127 | 128 | 126 | 126 | 121,000 | 630 |
| 2007-10-16 | 128 | 130 | 128 | 128 | 98,000 | 640 |
| 2007-10-15 | 130 | 131 | 127 | 128 | 232,000 | 640 |
| 2007-10-12 | 131 | 132 | 130 | 130 | 122,000 | 650 |
| 2007-10-11 | 132 | 133 | 131 | 132 | 114,000 | 660 |
| 2007-10-10 | 132 | 133 | 131 | 131 | 147,000 | 655 |
| 2007-10-09 | 131 | 133 | 131 | 131 | 241,000 | 655 |
| 2007-10-05 | 130 | 131 | 130 | 131 | 139,000 | 655 |
| 2007-10-04 | 131 | 132 | 130 | 131 | 129,000 | 655 |
| 2007-10-03 | 130 | 132 | 129 | 132 | 198,000 | 660 |
| 2007-10-02 | 132 | 132 | 129 | 130 | 272,000 | 650 |
| 2007-10-01 | 127 | 128 | 126 | 127 | 134,000 | 635 |
| 2007-09-28 | 129 | 130 | 127 | 127 | 118,000 | 635 |
| 2007-09-27 | 125 | 130 | 125 | 130 | 430,000 | 650 |
| 2007-09-26 | 124 | 125 | 123 | 125 | 108,000 | 625 |
| 2007-09-25 | 123 | 124 | 122 | 123 | 113,000 | 615 |
| 2007-09-21 | 123 | 124 | 122 | 123 | 241,000 | 615 |
| 2007-09-20 | 124 | 126 | 124 | 124 | 274,000 | 620 |
| 2007-09-19 | 122 | 123 | 121 | 123 | 177,000 | 615 |
| 2007-09-18 | 121 | 123 | 121 | 121 | 381,000 | 605 |
| 2007-09-14 | 121 | 122 | 120 | 121 | 332,000 | 605 |
| 2007-09-13 | 121 | 122 | 121 | 121 | 251,000 | 605 |
| 2007-09-12 | 122 | 122 | 120 | 122 | 391,000 | 610 |
| 2007-09-11 | 120 | 121 | 116 | 120 | 613,000 | 600 |
| 2007-09-10 | 121 | 122 | 121 | 122 | 211,000 | 610 |
| 2007-09-07 | 122 | 124 | 122 | 123 | 172,000 | 615 |
| 2007-09-06 | 123 | 125 | 122 | 124 | 407,000 | 620 |
| 2007-09-05 | 127 | 128 | 126 | 127 | 246,000 | 635 |
| 2007-09-04 | 128 | 129 | 128 | 129 | 78,000 | 645 |
| 2007-09-03 | 126 | 129 | 125 | 128 | 311,000 | 640 |
| 2007-08-31 | 123 | 128 | 123 | 128 | 191,000 | 640 |
| 2007-08-30 | 125 | 125 | 122 | 125 | 205,000 | 625 |
| 2007-08-29 | 122 | 124 | 121 | 124 | 166,000 | 620 |
| 2007-08-28 | 126 | 128 | 125 | 127 | 155,000 | 635 |
| 2007-08-27 | 127 | 127 | 126 | 127 | 178,000 | 635 |
| 2007-08-24 | 124 | 127 | 124 | 125 | 286,000 | 625 |
| 2007-08-23 | 123 | 125 | 123 | 123 | 291,000 | 615 |
| 2007-08-22 | 119 | 121 | 119 | 121 | 161,000 | 605 |
| 2007-08-21 | 120 | 121 | 118 | 120 | 607,000 | 600 |
| 2007-08-20 | 120 | 121 | 117 | 117 | 585,000 | 585 |
| 2007-08-17 | 120 | 121 | 117 | 117 | 595,000 | 585 |
| 2007-08-16 | 125 | 126 | 117 | 119 | 985,000 | 595 |
| 2007-08-15 | 128 | 130 | 126 | 127 | 421,000 | 635 |
| 2007-08-14 | 132 | 133 | 130 | 131 | 296,000 | 655 |
| 2007-08-13 | 132 | 135 | 132 | 133 | 334,000 | 665 |
| 2007-08-10 | 131 | 131 | 128 | 130 | 527,000 | 650 |
| 2007-08-09 | 133 | 135 | 132 | 134 | 698,000 | 670 |
| 2007-08-08 | 132 | 133 | 131 | 132 | 396,000 | 660 |
| 2007-08-07 | 134 | 134 | 132 | 133 | 321,000 | 665 |
| 2007-08-06 | 134 | 134 | 132 | 133 | 281,000 | 665 |
| 2007-08-03 | 135 | 135 | 134 | 135 | 148,000 | 675 |
| 2007-08-02 | 138 | 138 | 134 | 135 | 301,000 | 675 |
| 2007-08-01 | 138 | 138 | 135 | 135 | 226,000 | 675 |
| 2007-07-31 | 138 | 139 | 136 | 138 | 219,000 | 690 |
| 2007-07-30 | 133 | 136 | 131 | 136 | 274,000 | 680 |
| 2007-07-27 | 135 | 135 | 133 | 134 | 347,000 | 670 |
| 2007-07-26 | 136 | 137 | 135 | 136 | 330,000 | 680 |
| 2007-07-25 | 138 | 139 | 137 | 137 | 165,000 | 685 |
| 2007-07-24 | 138 | 139 | 138 | 139 | 173,000 | 695 |
| 2007-07-23 | 139 | 139 | 138 | 138 | 191,000 | 690 |
| 2007-07-20 | 140 | 141 | 140 | 140 | 261,000 | 700 |
| 2007-07-19 | 140 | 141 | 139 | 139 | 211,000 | 695 |
| 2007-07-18 | 140 | 141 | 138 | 139 | 568,000 | 695 |
| 2007-07-17 | 142 | 143 | 141 | 141 | 158,000 | 705 |
| 2007-07-13 | 144 | 144 | 143 | 143 | 257,000 | 715 |
| 2007-07-12 | 143 | 144 | 143 | 144 | 123,000 | 720 |
| 2007-07-11 | 144 | 144 | 143 | 143 | 243,000 | 715 |
| 2007-07-10 | 147 | 147 | 145 | 145 | 154,000 | 725 |
| 2007-07-09 | 146 | 147 | 145 | 147 | 221,000 | 735 |
| 2007-07-06 | 146 | 146 | 144 | 145 | 258,000 | 725 |
| 2007-07-05 | 145 | 147 | 144 | 145 | 484,000 | 725 |
| 2007-07-04 | 144 | 144 | 143 | 143 | 114,000 | 715 |
| 2007-07-03 | 144 | 146 | 143 | 143 | 218,000 | 715 |
| 2007-07-02 | 144 | 145 | 143 | 145 | 347,000 | 725 |
| 2007-06-29 | 144 | 145 | 142 | 142 | 446,000 | 710 |
| 2007-06-28 | 144 | 145 | 143 | 144 | 315,000 | 720 |
| 2007-06-27 | 143 | 145 | 142 | 144 | 350,000 | 720 |
| 2007-06-26 | 144 | 146 | 143 | 145 | 204,000 | 725 |
| 2007-06-25 | 148 | 148 | 144 | 144 | 433,000 | 720 |
| 2007-06-22 | 148 | 148 | 147 | 147 | 194,000 | 735 |
| 2007-06-21 | 147 | 148 | 146 | 148 | 311,000 | 740 |
| 2007-06-20 | 147 | 149 | 147 | 147 | 347,000 | 735 |
| 2007-06-19 | 147 | 149 | 147 | 148 | 137,000 | 740 |
| 2007-06-18 | 149 | 149 | 147 | 148 | 287,000 | 740 |
| 2007-06-15 | 149 | 149 | 147 | 149 | 436,000 | 745 |
| 2007-06-14 | 147 | 150 | 146 | 150 | 551,000 | 750 |
| 2007-06-13 | 142 | 146 | 142 | 146 | 392,000 | 730 |
| 2007-06-12 | 148 | 148 | 145 | 145 | 402,000 | 725 |
| 2007-06-11 | 150 | 150 | 147 | 148 | 414,000 | 740 |
| 2007-06-08 | 147 | 150 | 146 | 148 | 679,000 | 740 |
| 2007-06-07 | 149 | 150 | 148 | 149 | 533,000 | 745 |
| 2007-06-06 | 148 | 151 | 147 | 150 | 1,051,000 | 750 |
| 2007-06-05 | 144 | 148 | 143 | 148 | 665,000 | 740 |
| 2007-06-04 | 147 | 147 | 143 | 144 | 491,000 | 720 |
| 2007-06-01 | 143 | 146 | 143 | 145 | 443,000 | 725 |
| 2007-05-31 | 143 | 144 | 143 | 144 | 175,000 | 720 |
| 2007-05-30 | 143 | 144 | 142 | 142 | 235,000 | 710 |
| 2007-05-29 | 142 | 143 | 141 | 143 | 172,000 | 715 |
| 2007-05-28 | 140 | 143 | 140 | 143 | 301,000 | 715 |
| 2007-05-25 | 140 | 140 | 139 | 139 | 261,000 | 695 |
| 2007-05-24 | 140 | 142 | 139 | 142 | 291,000 | 710 |
| 2007-05-23 | 140 | 141 | 139 | 140 | 352,000 | 700 |
| 2007-05-22 | 139 | 139 | 137 | 138 | 303,000 | 690 |
| 2007-05-21 | 137 | 139 | 136 | 139 | 312,000 | 695 |
| 2007-05-18 | 136 | 139 | 133 | 136 | 583,000 | 680 |
| 2007-05-17 | 139 | 139 | 136 | 136 | 419,000 | 680 |
| 2007-05-16 | 138 | 139 | 136 | 138 | 291,000 | 690 |
| 2007-05-15 | 142 | 142 | 138 | 138 | 447,000 | 690 |
| 2007-05-14 | 144 | 144 | 142 | 142 | 335,000 | 710 |
| 2007-05-11 | 142 | 143 | 142 | 143 | 247,000 | 715 |
| 2007-05-10 | 142 | 144 | 142 | 143 | 389,000 | 715 |
| 2007-05-09 | 142 | 143 | 141 | 141 | 236,000 | 705 |
| 2007-05-08 | 141 | 142 | 141 | 142 | 233,000 | 710 |
| 2007-05-07 | 141 | 142 | 140 | 141 | 306,000 | 705 |
| 2007-05-02 | 140 | 141 | 139 | 141 | 339,000 | 705 |
| 2007-05-01 | 140 | 140 | 137 | 137 | 359,000 | 685 |
| 2007-04-27 | 137 | 139 | 137 | 138 | 246,000 | 690 |
| 2007-04-26 | 137 | 137 | 136 | 137 | 174,000 | 685 |
| 2007-04-25 | 137 | 137 | 135 | 135 | 288,000 | 675 |
| 2007-04-24 | 137 | 137 | 135 | 137 | 253,000 | 685 |
| 2007-04-23 | 137 | 137 | 135 | 136 | 389,000 | 680 |
| 2007-04-20 | 139 | 139 | 136 | 136 | 377,000 | 680 |
| 2007-04-19 | 138 | 138 | 136 | 137 | 255,000 | 685 |
| 2007-04-18 | 138 | 140 | 138 | 138 | 434,000 | 690 |
| 2007-04-17 | 142 | 143 | 137 | 137 | 783,000 | 685 |
| 2007-04-16 | 143 | 143 | 141 | 141 | 302,000 | 705 |
| 2007-04-13 | 143 | 144 | 141 | 141 | 334,000 | 705 |
| 2007-04-12 | 143 | 144 | 143 | 143 | 166,000 | 715 |
| 2007-04-11 | 143 | 145 | 143 | 144 | 517,000 | 720 |
| 2007-04-10 | 144 | 145 | 143 | 144 | 245,000 | 720 |
| 2007-04-09 | 142 | 146 | 142 | 145 | 554,000 | 725 |
| 2007-04-06 | 144 | 145 | 142 | 142 | 397,000 | 710 |
| 2007-04-05 | 144 | 145 | 143 | 144 | 308,000 | 720 |
| 2007-04-04 | 142 | 144 | 142 | 143 | 539,000 | 715 |
| 2007-04-03 | 143 | 143 | 141 | 141 | 545,000 | 705 |
| 2007-04-02 | 145 | 145 | 140 | 140 | 555,000 | 700 |
| 2007-03-30 | 144 | 145 | 143 | 144 | 232,000 | 720 |
| 2007-03-29 | 144 | 145 | 142 | 144 | 568,000 | 720 |
| 2007-03-28 | 144 | 147 | 144 | 145 | 435,000 | 725 |
| 2007-03-27 | 146 | 147 | 144 | 144 | 567,000 | 720 |
| 2007-03-26 | 147 | 148 | 145 | 147 | 628,000 | 735 |
| 2007-03-23 | 148 | 148 | 145 | 146 | 737,000 | 730 |
| 2007-03-22 | 147 | 149 | 147 | 148 | 641,000 | 740 |
| 2007-03-20 | 148 | 149 | 146 | 146 | 284,000 | 730 |
| 2007-03-19 | 145 | 148 | 145 | 147 | 523,000 | 735 |
| 2007-03-16 | 150 | 150 | 146 | 147 | 923,000 | 735 |
| 2007-03-15 | 150 | 151 | 149 | 150 | 944,000 | 750 |
| 2007-03-14 | 148 | 150 | 147 | 148 | 996,000 | 740 |
| 2007-03-13 | 156 | 156 | 153 | 153 | 508,000 | 765 |
| 2007-03-12 | 154 | 157 | 154 | 157 | 915,000 | 785 |
| 2007-03-09 | 157 | 157 | 153 | 153 | 817,000 | 765 |
| 2007-03-08 | 152 | 155 | 151 | 155 | 573,000 | 775 |
| 2007-03-07 | 155 | 157 | 150 | 151 | 1,544,000 | 755 |
| 2007-03-06 | 148 | 153 | 148 | 153 | 1,155,000 | 765 |
| 2007-03-05 | 154 | 155 | 146 | 147 | 1,191,000 | 735 |
| 2007-03-02 | 158 | 158 | 155 | 157 | 773,000 | 785 |
| 2007-03-01 | 164 | 165 | 158 | 159 | 1,370,000 | 795 |
| 2007-02-28 | 154 | 164 | 153 | 163 | 1,772,000 | 815 |
| 2007-02-27 | 168 | 169 | 166 | 169 | 1,000,000 | 845 |
| 2007-02-26 | 168 | 171 | 167 | 168 | 2,072,000 | 840 |
| 2007-02-23 | 167 | 168 | 164 | 167 | 1,987,000 | 835 |
| 2007-02-22 | 159 | 166 | 159 | 166 | 2,536,000 | 830 |
| 2007-02-21 | 157 | 161 | 156 | 158 | 1,776,000 | 790 |
| 2007-02-20 | 155 | 158 | 152 | 158 | 2,601,000 | 790 |
| 2007-02-19 | 151 | 160 | 151 | 157 | 5,963,000 | 785 |
| 2007-02-16 | 147 | 150 | 146 | 149 | 789,000 | 745 |
| 2007-02-15 | 147 | 148 | 146 | 147 | 805,000 | 735 |
| 2007-02-14 | 149 | 149 | 145 | 146 | 856,000 | 730 |
| 2007-02-13 | 148 | 149 | 148 | 148 | 536,000 | 740 |
| 2007-02-09 | 145 | 148 | 145 | 147 | 416,000 | 735 |
| 2007-02-08 | 148 | 148 | 144 | 144 | 1,052,000 | 720 |
| 2007-02-07 | 151 | 151 | 149 | 149 | 1,039,000 | 745 |
| 2007-02-06 | 149 | 151 | 148 | 150 | 1,743,000 | 750 |
| 2007-02-05 | 147 | 149 | 146 | 148 | 1,161,000 | 740 |
| 2007-02-02 | 145 | 146 | 145 | 145 | 351,000 | 725 |
| 2007-02-01 | 144 | 146 | 143 | 146 | 481,000 | 730 |
| 2007-01-31 | 146 | 147 | 143 | 144 | 533,000 | 720 |
| 2007-01-30 | 148 | 149 | 145 | 145 | 576,000 | 725 |
| 2007-01-29 | 148 | 148 | 147 | 148 | 341,000 | 740 |
| 2007-01-26 | 148 | 149 | 146 | 147 | 540,000 | 735 |
| 2007-01-25 | 150 | 151 | 148 | 149 | 1,097,000 | 745 |
| 2007-01-24 | 149 | 150 | 147 | 150 | 869,000 | 750 |
| 2007-01-23 | 147 | 152 | 146 | 148 | 2,552,000 | 740 |
| 2007-01-22 | 145 | 147 | 144 | 147 | 444,000 | 735 |
| 2007-01-19 | 145 | 145 | 143 | 143 | 611,000 | 715 |
| 2007-01-18 | 147 | 147 | 145 | 146 | 598,000 | 730 |
| 2007-01-17 | 144 | 147 | 141 | 146 | 969,000 | 730 |
| 2007-01-16 | 145 | 145 | 143 | 144 | 238,000 | 720 |
| 2007-01-15 | 143 | 145 | 143 | 144 | 355,000 | 720 |
| 2007-01-12 | 141 | 144 | 141 | 143 | 326,000 | 715 |
| 2007-01-11 | 143 | 144 | 142 | 142 | 401,000 | 710 |
| 2007-01-10 | 143 | 144 | 141 | 141 | 191,000 | 705 |
| 2007-01-09 | 145 | 145 | 141 | 144 | 430,000 | 720 |
| 2007-01-05 | 145 | 147 | 145 | 145 | 350,000 | 725 |
| 2007-01-04 | 147 | 148 | 146 | 147 | 184,000 | 735 |
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
