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 |
---|---|---|---|---|---|---|
2008-12-30 | 181 | 184 | 177 | 177 | 435,000 | 885 |
2008-12-29 | 176 | 185 | 175 | 181 | 1,212,000 | 905 |
2008-12-26 | 175 | 177 | 172 | 177 | 377,000 | 885 |
2008-12-25 | 173 | 177 | 173 | 175 | 564,000 | 875 |
2008-12-24 | 172 | 179 | 169 | 175 | 1,474,000 | 875 |
2008-12-22 | 177 | 179 | 174 | 175 | 898,000 | 875 |
2008-12-19 | 191 | 191 | 176 | 180 | 1,336,000 | 900 |
2008-12-18 | 189 | 195 | 185 | 190 | 1,929,000 | 950 |
2008-12-17 | 195 | 200 | 173 | 188 | 5,753,000 | 940 |
2008-12-16 | 179 | 193 | 178 | 192 | 3,171,000 | 960 |
2008-12-15 | 173 | 182 | 173 | 180 | 1,488,000 | 900 |
2008-12-12 | 178 | 181 | 170 | 171 | 2,761,000 | 855 |
2008-12-11 | 170 | 179 | 170 | 177 | 2,729,000 | 885 |
2008-12-10 | 166 | 176 | 165 | 170 | 3,490,000 | 850 |
2008-12-09 | 167 | 171 | 163 | 164 | 2,548,000 | 820 |
2008-12-08 | 165 | 171 | 158 | 170 | 6,009,000 | 850 |
2008-12-05 | 141 | 165 | 141 | 165 | 6,540,000 | 825 |
2008-12-04 | 145 | 148 | 141 | 141 | 1,260,000 | 705 |
2008-12-03 | 152 | 153 | 145 | 147 | 1,487,000 | 735 |
2008-12-02 | 153 | 156 | 151 | 152 | 1,370,000 | 760 |
2008-12-01 | 155 | 162 | 155 | 157 | 2,610,000 | 785 |
2008-11-28 | 157 | 158 | 153 | 155 | 2,300,000 | 775 |
2008-11-27 | 153 | 156 | 150 | 155 | 2,398,000 | 775 |
2008-11-26 | 150 | 158 | 148 | 151 | 4,484,000 | 755 |
2008-11-25 | 160 | 165 | 149 | 153 | 5,005,000 | 765 |
2008-11-21 | 159 | 161 | 152 | 156 | 4,865,000 | 780 |
2008-11-20 | 167 | 175 | 161 | 164 | 9,919,000 | 820 |
2008-11-19 | 197 | 198 | 170 | 170 | 7,016,000 | 850 |
2008-11-18 | 198 | 202 | 195 | 195 | 2,573,000 | 975 |
2008-11-17 | 194 | 202 | 191 | 196 | 4,810,000 | 980 |
2008-11-14 | 200 | 202 | 193 | 195 | 3,735,000 | 975 |
2008-11-13 | 188 | 198 | 186 | 197 | 5,054,000 | 985 |
2008-11-12 | 192 | 205 | 190 | 192 | 9,019,000 | 960 |
2008-11-11 | 194 | 198 | 185 | 194 | 5,526,000 | 970 |
2008-11-10 | 204 | 210 | 193 | 195 | 6,640,000 | 975 |
2008-11-07 | 191 | 203 | 189 | 201 | 7,521,000 | 1,005 |
2008-11-06 | 183 | 196 | 182 | 193 | 6,349,000 | 965 |
2008-11-05 | 187 | 193 | 181 | 188 | 4,710,000 | 940 |
2008-11-04 | 176 | 185 | 174 | 184 | 5,732,000 | 920 |
2008-10-31 | 174 | 179 | 168 | 170 | 5,154,000 | 850 |
2008-10-30 | 164 | 176 | 163 | 172 | 6,450,000 | 860 |
2008-10-29 | 152 | 168 | 152 | 164 | 7,148,000 | 820 |
2008-10-28 | 151 | 152 | 144 | 149 | 4,562,000 | 745 |
2008-10-27 | 143 | 155 | 143 | 154 | 7,999,000 | 770 |
2008-10-24 | 148 | 150 | 140 | 143 | 3,476,000 | 715 |
2008-10-23 | 140 | 148 | 137 | 147 | 4,604,000 | 735 |
2008-10-22 | 142 | 148 | 140 | 141 | 3,419,000 | 705 |
2008-10-21 | 151 | 154 | 142 | 142 | 3,252,000 | 710 |
2008-10-20 | 145 | 151 | 145 | 150 | 3,839,000 | 750 |
2008-10-17 | 141 | 146 | 139 | 144 | 4,067,000 | 720 |
2008-10-16 | 135 | 141 | 132 | 137 | 5,197,000 | 685 |
2008-10-15 | 131 | 140 | 130 | 139 | 2,628,000 | 695 |
2008-10-14 | 126 | 135 | 124 | 134 | 2,236,000 | 670 |
2008-10-10 | 121 | 122 | 113 | 116 | 2,267,000 | 580 |
2008-10-09 | 124 | 129 | 122 | 126 | 2,608,000 | 630 |
2008-10-08 | 134 | 135 | 127 | 127 | 3,404,000 | 635 |
2008-10-07 | 127 | 138 | 126 | 137 | 6,456,000 | 685 |
2008-10-06 | 128 | 132 | 126 | 130 | 5,463,000 | 650 |
2008-10-03 | 119 | 132 | 118 | 128 | 5,232,000 | 640 |
2008-10-02 | 115 | 119 | 114 | 119 | 1,089,000 | 595 |
2008-10-01 | 114 | 115 | 111 | 114 | 272,000 | 570 |
2008-09-30 | 112 | 114 | 106 | 114 | 582,000 | 570 |
2008-09-29 | 114 | 117 | 114 | 115 | 241,000 | 575 |
2008-09-26 | 114 | 114 | 113 | 114 | 440,000 | 570 |
2008-09-25 | 115 | 115 | 113 | 114 | 173,000 | 570 |
2008-09-24 | 114 | 115 | 114 | 115 | 161,000 | 575 |
2008-09-22 | 118 | 118 | 115 | 115 | 264,000 | 575 |
2008-09-19 | 116 | 117 | 114 | 117 | 358,000 | 585 |
2008-09-18 | 113 | 116 | 113 | 116 | 473,000 | 580 |
2008-09-17 | 116 | 119 | 115 | 117 | 384,000 | 585 |
2008-09-16 | 113 | 118 | 112 | 115 | 392,000 | 575 |
2008-09-12 | 121 | 121 | 117 | 118 | 414,000 | 590 |
2008-09-11 | 120 | 121 | 119 | 120 | 293,000 | 600 |
2008-09-10 | 118 | 121 | 118 | 120 | 303,000 | 600 |
2008-09-09 | 122 | 123 | 118 | 119 | 534,000 | 595 |
2008-09-08 | 119 | 120 | 118 | 119 | 422,000 | 595 |
2008-09-05 | 114 | 117 | 112 | 116 | 575,000 | 580 |
2008-09-04 | 121 | 121 | 117 | 117 | 826,000 | 585 |
2008-09-03 | 123 | 125 | 121 | 121 | 793,000 | 605 |
2008-09-02 | 123 | 124 | 119 | 121 | 1,014,000 | 605 |
2008-09-01 | 119 | 126 | 119 | 123 | 1,871,000 | 615 |
2008-08-29 | 117 | 119 | 115 | 119 | 638,000 | 595 |
2008-08-28 | 114 | 114 | 112 | 114 | 234,000 | 570 |
2008-08-27 | 113 | 116 | 112 | 114 | 398,000 | 570 |
2008-08-26 | 112 | 113 | 111 | 113 | 307,000 | 565 |
2008-08-25 | 115 | 115 | 113 | 115 | 180,000 | 575 |
2008-08-22 | 112 | 113 | 111 | 113 | 170,000 | 565 |
2008-08-21 | 114 | 115 | 112 | 114 | 210,000 | 570 |
2008-08-20 | 110 | 116 | 110 | 116 | 415,000 | 580 |
2008-08-19 | 113 | 113 | 111 | 113 | 499,000 | 565 |
2008-08-18 | 113 | 116 | 113 | 115 | 332,000 | 575 |
2008-08-15 | 115 | 115 | 111 | 112 | 367,000 | 560 |
2008-08-14 | 115 | 116 | 113 | 113 | 570,000 | 565 |
2008-08-13 | 117 | 117 | 115 | 116 | 366,000 | 580 |
2008-08-12 | 121 | 121 | 118 | 118 | 431,000 | 590 |
2008-08-11 | 120 | 124 | 120 | 121 | 746,000 | 605 |
2008-08-08 | 116 | 119 | 115 | 117 | 686,000 | 585 |
2008-08-07 | 122 | 123 | 118 | 118 | 474,000 | 590 |
2008-08-06 | 121 | 124 | 119 | 123 | 738,000 | 615 |
2008-08-05 | 122 | 124 | 117 | 118 | 1,041,000 | 590 |
2008-08-04 | 131 | 134 | 124 | 124 | 1,322,000 | 620 |
2008-08-01 | 129 | 129 | 126 | 129 | 789,000 | 645 |
2008-07-31 | 126 | 130 | 124 | 129 | 1,662,000 | 645 |
2008-07-30 | 120 | 124 | 119 | 124 | 788,000 | 620 |
2008-07-29 | 118 | 119 | 116 | 119 | 135,000 | 595 |
2008-07-28 | 119 | 120 | 117 | 119 | 206,000 | 595 |
2008-07-25 | 119 | 119 | 116 | 119 | 200,000 | 595 |
2008-07-24 | 119 | 122 | 118 | 121 | 291,000 | 605 |
2008-07-23 | 116 | 120 | 116 | 118 | 296,000 | 590 |
2008-07-22 | 115 | 115 | 113 | 115 | 291,000 | 575 |
2008-07-18 | 116 | 117 | 114 | 114 | 278,000 | 570 |
2008-07-17 | 115 | 117 | 114 | 116 | 221,000 | 580 |
2008-07-16 | 114 | 116 | 112 | 113 | 387,000 | 565 |
2008-07-15 | 119 | 122 | 116 | 116 | 565,000 | 580 |
2008-07-14 | 122 | 123 | 117 | 119 | 718,000 | 595 |
2008-07-11 | 119 | 126 | 116 | 123 | 1,809,000 | 615 |
2008-07-10 | 115 | 120 | 115 | 118 | 319,000 | 590 |
2008-07-09 | 118 | 120 | 116 | 117 | 324,000 | 585 |
2008-07-08 | 117 | 119 | 115 | 116 | 435,000 | 580 |
2008-07-07 | 115 | 118 | 114 | 118 | 346,000 | 590 |
2008-07-04 | 121 | 121 | 114 | 115 | 698,000 | 575 |
2008-07-03 | 120 | 123 | 118 | 121 | 736,000 | 605 |
2008-07-02 | 130 | 131 | 124 | 124 | 1,105,000 | 620 |
2008-07-01 | 124 | 131 | 122 | 131 | 1,125,000 | 655 |
2008-06-30 | 127 | 127 | 125 | 125 | 236,000 | 625 |
2008-06-27 | 126 | 128 | 126 | 126 | 271,000 | 630 |
2008-06-26 | 132 | 133 | 128 | 129 | 678,000 | 645 |
2008-06-25 | 128 | 131 | 126 | 131 | 617,000 | 655 |
2008-06-24 | 129 | 129 | 126 | 128 | 256,000 | 640 |
2008-06-23 | 127 | 127 | 125 | 126 | 332,000 | 630 |
2008-06-20 | 131 | 132 | 127 | 129 | 388,000 | 645 |
2008-06-19 | 132 | 132 | 129 | 129 | 514,000 | 645 |
2008-06-18 | 128 | 133 | 128 | 133 | 731,000 | 665 |
2008-06-17 | 128 | 129 | 127 | 128 | 335,000 | 640 |
2008-06-16 | 127 | 128 | 125 | 127 | 259,000 | 635 |
2008-06-13 | 129 | 133 | 123 | 126 | 1,440,000 | 630 |
2008-06-12 | 125 | 129 | 125 | 127 | 636,000 | 635 |
2008-06-11 | 128 | 128 | 125 | 126 | 334,000 | 630 |
2008-06-10 | 127 | 130 | 125 | 127 | 548,000 | 635 |
2008-06-09 | 125 | 130 | 124 | 128 | 751,000 | 640 |
2008-06-06 | 136 | 137 | 129 | 129 | 803,000 | 645 |
2008-06-05 | 137 | 138 | 133 | 134 | 1,005,000 | 670 |
2008-06-04 | 134 | 137 | 129 | 137 | 2,595,000 | 685 |
2008-06-03 | 126 | 134 | 126 | 133 | 3,581,000 | 665 |
2008-06-02 | 120 | 125 | 119 | 124 | 1,176,000 | 620 |
2008-05-30 | 119 | 121 | 117 | 118 | 908,000 | 590 |
2008-05-29 | 117 | 120 | 116 | 118 | 1,125,000 | 590 |
2008-05-28 | 114 | 119 | 113 | 116 | 1,089,000 | 580 |
2008-05-27 | 112 | 115 | 112 | 115 | 415,000 | 575 |
2008-05-26 | 110 | 115 | 110 | 113 | 378,000 | 565 |
2008-05-23 | 113 | 114 | 111 | 112 | 443,000 | 560 |
2008-05-22 | 110 | 113 | 109 | 112 | 425,000 | 560 |
2008-05-21 | 112 | 113 | 110 | 112 | 601,000 | 560 |
2008-05-20 | 117 | 118 | 113 | 113 | 984,000 | 565 |
2008-05-19 | 110 | 116 | 109 | 115 | 2,330,000 | 575 |
2008-05-16 | 102 | 107 | 101 | 105 | 996,000 | 525 |
2008-05-15 | 101 | 103 | 100 | 100 | 445,000 | 500 |
2008-05-14 | 97 | 102 | 97 | 101 | 1,038,000 | 505 |
2008-05-13 | 95 | 97 | 95 | 96 | 212,000 | 480 |
2008-05-12 | 97 | 97 | 95 | 95 | 574,000 | 475 |
2008-05-09 | 98 | 101 | 97 | 97 | 722,000 | 485 |
2008-05-08 | 96 | 98 | 95 | 98 | 327,000 | 490 |
2008-05-07 | 97 | 97 | 95 | 96 | 258,000 | 480 |
2008-05-02 | 96 | 97 | 96 | 97 | 188,000 | 485 |
2008-05-01 | 97 | 97 | 95 | 95 | 290,000 | 475 |
2008-04-30 | 95 | 97 | 95 | 95 | 283,000 | 475 |
2008-04-28 | 96 | 97 | 95 | 95 | 218,000 | 475 |
2008-04-25 | 95 | 96 | 94 | 95 | 188,000 | 475 |
2008-04-24 | 96 | 96 | 93 | 94 | 279,000 | 470 |
2008-04-23 | 94 | 98 | 94 | 96 | 739,000 | 480 |
2008-04-22 | 94 | 95 | 93 | 94 | 214,000 | 470 |
2008-04-21 | 96 | 96 | 93 | 93 | 229,000 | 465 |
2008-04-18 | 96 | 96 | 93 | 94 | 365,000 | 470 |
2008-04-17 | 93 | 96 | 93 | 96 | 510,000 | 480 |
2008-04-16 | 93 | 94 | 92 | 93 | 262,000 | 465 |
2008-04-15 | 92 | 93 | 92 | 92 | 65,000 | 460 |
2008-04-14 | 92 | 92 | 91 | 92 | 191,000 | 460 |
2008-04-11 | 93 | 94 | 92 | 94 | 368,000 | 470 |
2008-04-10 | 95 | 100 | 92 | 93 | 1,503,000 | 465 |
2008-04-09 | 92 | 96 | 91 | 95 | 554,000 | 475 |
2008-04-08 | 94 | 94 | 92 | 92 | 218,000 | 460 |
2008-04-07 | 91 | 94 | 91 | 94 | 161,000 | 470 |
2008-04-04 | 94 | 94 | 91 | 92 | 233,000 | 460 |
2008-04-03 | 95 | 95 | 93 | 94 | 249,000 | 470 |
2008-04-02 | 94 | 96 | 94 | 95 | 314,000 | 475 |
2008-04-01 | 93 | 95 | 92 | 94 | 281,000 | 470 |
2008-03-31 | 95 | 95 | 93 | 94 | 167,000 | 470 |
2008-03-28 | 95 | 95 | 93 | 95 | 214,000 | 475 |
2008-03-27 | 94 | 95 | 94 | 95 | 72,000 | 475 |
2008-03-26 | 94 | 96 | 93 | 94 | 217,000 | 470 |
2008-03-25 | 93 | 93 | 91 | 93 | 167,000 | 465 |
2008-03-24 | 93 | 95 | 90 | 90 | 211,000 | 450 |
2008-03-21 | 91 | 94 | 91 | 94 | 173,000 | 470 |
2008-03-19 | 92 | 94 | 88 | 90 | 374,000 | 450 |
2008-03-18 | 90 | 91 | 88 | 90 | 149,000 | 450 |
2008-03-17 | 89 | 90 | 85 | 90 | 504,000 | 450 |
2008-03-14 | 94 | 95 | 90 | 90 | 653,000 | 450 |
2008-03-13 | 98 | 98 | 96 | 96 | 279,000 | 480 |
2008-03-12 | 101 | 102 | 96 | 97 | 558,000 | 485 |
2008-03-11 | 99 | 99 | 96 | 98 | 511,000 | 490 |
2008-03-10 | 99 | 101 | 98 | 100 | 939,000 | 500 |
2008-03-07 | 99 | 103 | 98 | 100 | 1,898,000 | 500 |
2008-03-06 | 96 | 111 | 96 | 102 | 6,251,000 | 510 |
2008-03-05 | 93 | 97 | 91 | 92 | 356,000 | 460 |
2008-03-04 | 97 | 97 | 92 | 93 | 246,000 | 465 |
2008-03-03 | 96 | 96 | 95 | 95 | 178,000 | 475 |
2008-02-29 | 101 | 101 | 98 | 99 | 199,000 | 495 |
2008-02-28 | 101 | 102 | 100 | 101 | 183,000 | 505 |
2008-02-27 | 103 | 105 | 102 | 103 | 352,000 | 515 |
2008-02-26 | 104 | 104 | 100 | 100 | 192,000 | 500 |
2008-02-25 | 100 | 104 | 99 | 101 | 717,000 | 505 |
2008-02-22 | 97 | 98 | 97 | 98 | 94,000 | 490 |
2008-02-21 | 97 | 99 | 97 | 97 | 139,000 | 485 |
2008-02-20 | 100 | 100 | 96 | 96 | 403,000 | 480 |
2008-02-19 | 99 | 100 | 98 | 100 | 131,000 | 500 |
2008-02-18 | 97 | 99 | 96 | 98 | 106,000 | 490 |
2008-02-15 | 96 | 97 | 95 | 95 | 154,000 | 475 |
2008-02-14 | 96 | 98 | 96 | 98 | 115,000 | 490 |
2008-02-13 | 91 | 96 | 91 | 94 | 237,000 | 470 |
2008-02-12 | 93 | 93 | 91 | 91 | 147,000 | 455 |
2008-02-08 | 93 | 96 | 93 | 95 | 106,000 | 475 |
2008-02-07 | 93 | 96 | 91 | 96 | 244,000 | 480 |
2008-02-06 | 97 | 97 | 92 | 92 | 357,000 | 460 |
2008-02-05 | 98 | 99 | 98 | 99 | 94,000 | 495 |
2008-02-04 | 98 | 100 | 98 | 99 | 158,000 | 495 |
2008-02-01 | 98 | 100 | 98 | 98 | 239,000 | 490 |
2008-01-31 | 93 | 98 | 92 | 98 | 254,000 | 490 |
2008-01-30 | 94 | 96 | 93 | 95 | 181,000 | 475 |
2008-01-29 | 95 | 95 | 92 | 94 | 199,000 | 470 |
2008-01-28 | 89 | 92 | 89 | 90 | 261,000 | 450 |
2008-01-25 | 90 | 93 | 89 | 92 | 383,000 | 460 |
2008-01-24 | 83 | 87 | 83 | 87 | 244,000 | 435 |
2008-01-23 | 80 | 83 | 79 | 81 | 425,000 | 405 |
2008-01-22 | 80 | 82 | 75 | 75 | 445,000 | 375 |
2008-01-21 | 85 | 86 | 83 | 83 | 168,000 | 415 |
2008-01-18 | 78 | 88 | 77 | 88 | 365,000 | 440 |
2008-01-17 | 80 | 81 | 79 | 79 | 488,000 | 395 |
2008-01-16 | 78 | 82 | 75 | 78 | 698,000 | 390 |
2008-01-15 | 91 | 91 | 82 | 83 | 780,000 | 415 |
2008-01-11 | 95 | 96 | 91 | 92 | 433,000 | 460 |
2008-01-10 | 97 | 97 | 95 | 96 | 192,000 | 480 |
2008-01-09 | 94 | 97 | 93 | 97 | 533,000 | 485 |
2008-01-08 | 95 | 97 | 95 | 96 | 397,000 | 480 |
2008-01-07 | 96 | 97 | 95 | 95 | 300,000 | 475 |
2008-01-04 | 101 | 101 | 97 | 97 | 293,000 | 485 |
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