2281 プリマハム(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30181184177177435,000885
2008-12-291761851751811,212,000905
2008-12-26175177172177377,000885
2008-12-25173177173175564,000875
2008-12-241721791691751,474,000875
2008-12-22177179174175898,000875
2008-12-191911911761801,336,000900
2008-12-181891951851901,929,000950
2008-12-171952001731885,753,000940
2008-12-161791931781923,171,000960
2008-12-151731821731801,488,000900
2008-12-121781811701712,761,000855
2008-12-111701791701772,729,000885
2008-12-101661761651703,490,000850
2008-12-091671711631642,548,000820
2008-12-081651711581706,009,000850
2008-12-051411651411656,540,000825
2008-12-041451481411411,260,000705
2008-12-031521531451471,487,000735
2008-12-021531561511521,370,000760
2008-12-011551621551572,610,000785
2008-11-281571581531552,300,000775
2008-11-271531561501552,398,000775
2008-11-261501581481514,484,000755
2008-11-251601651491535,005,000765
2008-11-211591611521564,865,000780
2008-11-201671751611649,919,000820
2008-11-191971981701707,016,000850
2008-11-181982021951952,573,000975
2008-11-171942021911964,810,000980
2008-11-142002021931953,735,000975
2008-11-131881981861975,054,000985
2008-11-121922051901929,019,000960
2008-11-111941981851945,526,000970
2008-11-102042101931956,640,000975
2008-11-071912031892017,521,0001,005
2008-11-061831961821936,349,000965
2008-11-051871931811884,710,000940
2008-11-041761851741845,732,000920
2008-10-311741791681705,154,000850
2008-10-301641761631726,450,000860
2008-10-291521681521647,148,000820
2008-10-281511521441494,562,000745
2008-10-271431551431547,999,000770
2008-10-241481501401433,476,000715
2008-10-231401481371474,604,000735
2008-10-221421481401413,419,000705
2008-10-211511541421423,252,000710
2008-10-201451511451503,839,000750
2008-10-171411461391444,067,000720
2008-10-161351411321375,197,000685
2008-10-151311401301392,628,000695
2008-10-141261351241342,236,000670
2008-10-101211221131162,267,000580
2008-10-091241291221262,608,000630
2008-10-081341351271273,404,000635
2008-10-071271381261376,456,000685
2008-10-061281321261305,463,000650
2008-10-031191321181285,232,000640
2008-10-021151191141191,089,000595
2008-10-01114115111114272,000570
2008-09-30112114106114582,000570
2008-09-29114117114115241,000575
2008-09-26114114113114440,000570
2008-09-25115115113114173,000570
2008-09-24114115114115161,000575
2008-09-22118118115115264,000575
2008-09-19116117114117358,000585
2008-09-18113116113116473,000580
2008-09-17116119115117384,000585
2008-09-16113118112115392,000575
2008-09-12121121117118414,000590
2008-09-11120121119120293,000600
2008-09-10118121118120303,000600
2008-09-09122123118119534,000595
2008-09-08119120118119422,000595
2008-09-05114117112116575,000580
2008-09-04121121117117826,000585
2008-09-03123125121121793,000605
2008-09-021231241191211,014,000605
2008-09-011191261191231,871,000615
2008-08-29117119115119638,000595
2008-08-28114114112114234,000570
2008-08-27113116112114398,000570
2008-08-26112113111113307,000565
2008-08-25115115113115180,000575
2008-08-22112113111113170,000565
2008-08-21114115112114210,000570
2008-08-20110116110116415,000580
2008-08-19113113111113499,000565
2008-08-18113116113115332,000575
2008-08-15115115111112367,000560
2008-08-14115116113113570,000565
2008-08-13117117115116366,000580
2008-08-12121121118118431,000590
2008-08-11120124120121746,000605
2008-08-08116119115117686,000585
2008-08-07122123118118474,000590
2008-08-06121124119123738,000615
2008-08-051221241171181,041,000590
2008-08-041311341241241,322,000620
2008-08-01129129126129789,000645
2008-07-311261301241291,662,000645
2008-07-30120124119124788,000620
2008-07-29118119116119135,000595
2008-07-28119120117119206,000595
2008-07-25119119116119200,000595
2008-07-24119122118121291,000605
2008-07-23116120116118296,000590
2008-07-22115115113115291,000575
2008-07-18116117114114278,000570
2008-07-17115117114116221,000580
2008-07-16114116112113387,000565
2008-07-15119122116116565,000580
2008-07-14122123117119718,000595
2008-07-111191261161231,809,000615
2008-07-10115120115118319,000590
2008-07-09118120116117324,000585
2008-07-08117119115116435,000580
2008-07-07115118114118346,000590
2008-07-04121121114115698,000575
2008-07-03120123118121736,000605
2008-07-021301311241241,105,000620
2008-07-011241311221311,125,000655
2008-06-30127127125125236,000625
2008-06-27126128126126271,000630
2008-06-26132133128129678,000645
2008-06-25128131126131617,000655
2008-06-24129129126128256,000640
2008-06-23127127125126332,000630
2008-06-20131132127129388,000645
2008-06-19132132129129514,000645
2008-06-18128133128133731,000665
2008-06-17128129127128335,000640
2008-06-16127128125127259,000635
2008-06-131291331231261,440,000630
2008-06-12125129125127636,000635
2008-06-11128128125126334,000630
2008-06-10127130125127548,000635
2008-06-09125130124128751,000640
2008-06-06136137129129803,000645
2008-06-051371381331341,005,000670
2008-06-041341371291372,595,000685
2008-06-031261341261333,581,000665
2008-06-021201251191241,176,000620
2008-05-30119121117118908,000590
2008-05-291171201161181,125,000590
2008-05-281141191131161,089,000580
2008-05-27112115112115415,000575
2008-05-26110115110113378,000565
2008-05-23113114111112443,000560
2008-05-22110113109112425,000560
2008-05-21112113110112601,000560
2008-05-20117118113113984,000565
2008-05-191101161091152,330,000575
2008-05-16102107101105996,000525
2008-05-15101103100100445,000500
2008-05-1497102971011,038,000505
2008-05-1395979596212,000480
2008-05-1297979595574,000475
2008-05-09981019797722,000485
2008-05-0896989598327,000490
2008-05-0797979596258,000480
2008-05-0296979697188,000485
2008-05-0197979595290,000475
2008-04-3095979595283,000475
2008-04-2896979595218,000475
2008-04-2595969495188,000475
2008-04-2496969394279,000470
2008-04-2394989496739,000480
2008-04-2294959394214,000470
2008-04-2196969393229,000465
2008-04-1896969394365,000470
2008-04-1793969396510,000480
2008-04-1693949293262,000465
2008-04-159293929265,000460
2008-04-1492929192191,000460
2008-04-1193949294368,000470
2008-04-109510092931,503,000465
2008-04-0992969195554,000475
2008-04-0894949292218,000460
2008-04-0791949194161,000470
2008-04-0494949192233,000460
2008-04-0395959394249,000470
2008-04-0294969495314,000475
2008-04-0193959294281,000470
2008-03-3195959394167,000470
2008-03-2895959395214,000475
2008-03-279495949572,000475
2008-03-2694969394217,000470
2008-03-2593939193167,000465
2008-03-2493959090211,000450
2008-03-2191949194173,000470
2008-03-1992948890374,000450
2008-03-1890918890149,000450
2008-03-1789908590504,000450
2008-03-1494959090653,000450
2008-03-1398989696279,000480
2008-03-121011029697558,000485
2008-03-1199999698511,000490
2008-03-109910198100939,000500
2008-03-0799103981001,898,000500
2008-03-0696111961026,251,000510
2008-03-0593979192356,000460
2008-03-0497979293246,000465
2008-03-0396969595178,000475
2008-02-291011019899199,000495
2008-02-28101102100101183,000505
2008-02-27103105102103352,000515
2008-02-26104104100100192,000500
2008-02-2510010499101717,000505
2008-02-229798979894,000490
2008-02-2197999797139,000485
2008-02-201001009696403,000480
2008-02-199910098100131,000500
2008-02-1897999698106,000490
2008-02-1596979595154,000475
2008-02-1496989698115,000490
2008-02-1391969194237,000470
2008-02-1293939191147,000455
2008-02-0893969395106,000475
2008-02-0793969196244,000480
2008-02-0697979292357,000460
2008-02-059899989994,000495
2008-02-04981009899158,000495
2008-02-01981009898239,000490
2008-01-3193989298254,000490
2008-01-3094969395181,000475
2008-01-2995959294199,000470
2008-01-2889928990261,000450
2008-01-2590938992383,000460
2008-01-2483878387244,000435
2008-01-2380837981425,000405
2008-01-2280827575445,000375
2008-01-2185868383168,000415
2008-01-1878887788365,000440
2008-01-1780817979488,000395
2008-01-1678827578698,000390
2008-01-1591918283780,000415
2008-01-1195969192433,000460
2008-01-1097979596192,000480
2008-01-0994979397533,000485
2008-01-0895979596397,000480
2008-01-0796979595300,000475
2008-01-041011019797293,000485

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