2281 プリマハム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 95 | 96 | 94 | 95 | 243,000 | 475 |
| 2009-12-29 | 94 | 96 | 94 | 94 | 136,000 | 470 |
| 2009-12-28 | 94 | 96 | 93 | 94 | 626,000 | 470 |
| 2009-12-25 | 92 | 93 | 91 | 93 | 393,000 | 465 |
| 2009-12-24 | 92 | 93 | 91 | 93 | 455,000 | 465 |
| 2009-12-22 | 91 | 92 | 90 | 91 | 310,000 | 455 |
| 2009-12-21 | 91 | 92 | 90 | 90 | 251,000 | 450 |
| 2009-12-18 | 90 | 91 | 90 | 90 | 156,000 | 450 |
| 2009-12-17 | 91 | 92 | 91 | 91 | 204,000 | 455 |
| 2009-12-16 | 93 | 93 | 91 | 93 | 171,000 | 465 |
| 2009-12-15 | 90 | 92 | 89 | 92 | 693,000 | 460 |
| 2009-12-14 | 94 | 94 | 90 | 92 | 791,000 | 460 |
| 2009-12-11 | 92 | 94 | 92 | 94 | 378,000 | 470 |
| 2009-12-10 | 95 | 95 | 92 | 92 | 348,000 | 460 |
| 2009-12-09 | 95 | 95 | 93 | 95 | 319,000 | 475 |
| 2009-12-08 | 95 | 97 | 95 | 96 | 633,000 | 480 |
| 2009-12-07 | 97 | 97 | 95 | 95 | 399,000 | 475 |
| 2009-12-04 | 97 | 97 | 95 | 95 | 457,000 | 475 |
| 2009-12-03 | 95 | 97 | 94 | 96 | 631,000 | 480 |
| 2009-12-02 | 95 | 96 | 93 | 96 | 322,000 | 480 |
| 2009-12-01 | 90 | 95 | 90 | 95 | 830,000 | 475 |
| 2009-11-30 | 89 | 91 | 89 | 91 | 301,000 | 455 |
| 2009-11-27 | 88 | 89 | 87 | 88 | 474,000 | 440 |
| 2009-11-26 | 91 | 91 | 90 | 90 | 332,000 | 450 |
| 2009-11-25 | 92 | 93 | 91 | 91 | 308,000 | 455 |
| 2009-11-24 | 93 | 93 | 92 | 92 | 200,000 | 460 |
| 2009-11-20 | 91 | 93 | 90 | 92 | 661,000 | 460 |
| 2009-11-19 | 91 | 92 | 90 | 92 | 332,000 | 460 |
| 2009-11-18 | 94 | 95 | 90 | 92 | 714,000 | 460 |
| 2009-11-17 | 99 | 99 | 93 | 94 | 782,000 | 470 |
| 2009-11-16 | 98 | 99 | 98 | 98 | 349,000 | 490 |
| 2009-11-13 | 102 | 102 | 98 | 98 | 913,000 | 490 |
| 2009-11-12 | 102 | 103 | 102 | 102 | 354,000 | 510 |
| 2009-11-11 | 103 | 104 | 102 | 102 | 132,000 | 510 |
| 2009-11-10 | 103 | 104 | 103 | 103 | 145,000 | 515 |
| 2009-11-09 | 103 | 104 | 102 | 103 | 333,000 | 515 |
| 2009-11-06 | 104 | 105 | 103 | 104 | 507,000 | 520 |
| 2009-11-05 | 103 | 104 | 103 | 104 | 421,000 | 520 |
| 2009-11-04 | 104 | 104 | 102 | 104 | 575,000 | 520 |
| 2009-11-02 | 104 | 104 | 102 | 104 | 832,000 | 520 |
| 2009-10-30 | 103 | 107 | 102 | 105 | 903,000 | 525 |
| 2009-10-29 | 103 | 104 | 102 | 103 | 432,000 | 515 |
| 2009-10-28 | 103 | 104 | 103 | 104 | 375,000 | 520 |
| 2009-10-27 | 105 | 105 | 103 | 103 | 421,000 | 515 |
| 2009-10-26 | 105 | 106 | 104 | 106 | 218,000 | 530 |
| 2009-10-23 | 104 | 107 | 103 | 104 | 633,000 | 520 |
| 2009-10-22 | 105 | 106 | 104 | 104 | 276,000 | 520 |
| 2009-10-21 | 103 | 105 | 103 | 105 | 236,000 | 525 |
| 2009-10-20 | 103 | 104 | 103 | 104 | 245,000 | 520 |
| 2009-10-19 | 103 | 104 | 102 | 103 | 412,000 | 515 |
| 2009-10-16 | 103 | 104 | 102 | 104 | 357,000 | 520 |
| 2009-10-15 | 104 | 104 | 103 | 104 | 329,000 | 520 |
| 2009-10-14 | 104 | 104 | 102 | 103 | 601,000 | 515 |
| 2009-10-13 | 103 | 104 | 102 | 104 | 501,000 | 520 |
| 2009-10-09 | 103 | 104 | 102 | 103 | 330,000 | 515 |
| 2009-10-08 | 103 | 104 | 102 | 103 | 439,000 | 515 |
| 2009-10-07 | 103 | 104 | 102 | 103 | 532,000 | 515 |
| 2009-10-06 | 104 | 104 | 102 | 104 | 395,000 | 520 |
| 2009-10-05 | 104 | 105 | 102 | 102 | 395,000 | 510 |
| 2009-10-02 | 104 | 105 | 103 | 105 | 460,000 | 525 |
| 2009-10-01 | 107 | 107 | 104 | 107 | 543,000 | 535 |
| 2009-09-30 | 105 | 108 | 105 | 108 | 495,000 | 540 |
| 2009-09-29 | 103 | 108 | 103 | 107 | 866,000 | 535 |
| 2009-09-28 | 104 | 104 | 102 | 104 | 428,000 | 520 |
| 2009-09-25 | 104 | 105 | 102 | 104 | 429,000 | 520 |
| 2009-09-24 | 103 | 104 | 102 | 103 | 579,000 | 515 |
| 2009-09-18 | 105 | 105 | 102 | 104 | 483,000 | 520 |
| 2009-09-17 | 106 | 106 | 103 | 105 | 461,000 | 525 |
| 2009-09-16 | 106 | 107 | 105 | 105 | 370,000 | 525 |
| 2009-09-15 | 106 | 107 | 105 | 106 | 286,000 | 530 |
| 2009-09-14 | 107 | 108 | 105 | 105 | 327,000 | 525 |
| 2009-09-11 | 108 | 109 | 107 | 107 | 416,000 | 535 |
| 2009-09-10 | 109 | 109 | 108 | 109 | 143,000 | 545 |
| 2009-09-09 | 109 | 110 | 108 | 108 | 239,000 | 540 |
| 2009-09-08 | 109 | 110 | 108 | 110 | 264,000 | 550 |
| 2009-09-07 | 110 | 110 | 109 | 109 | 94,000 | 545 |
| 2009-09-04 | 109 | 111 | 109 | 110 | 350,000 | 550 |
| 2009-09-03 | 109 | 111 | 108 | 109 | 462,000 | 545 |
| 2009-09-02 | 111 | 111 | 109 | 110 | 440,000 | 550 |
| 2009-09-01 | 111 | 112 | 111 | 112 | 202,000 | 560 |
| 2009-08-31 | 113 | 113 | 111 | 111 | 324,000 | 555 |
| 2009-08-28 | 112 | 113 | 111 | 112 | 230,000 | 560 |
| 2009-08-27 | 114 | 114 | 112 | 112 | 205,000 | 560 |
| 2009-08-26 | 112 | 114 | 112 | 114 | 273,000 | 570 |
| 2009-08-25 | 113 | 114 | 112 | 112 | 397,000 | 560 |
| 2009-08-24 | 112 | 114 | 112 | 114 | 359,000 | 570 |
| 2009-08-21 | 112 | 113 | 111 | 112 | 316,000 | 560 |
| 2009-08-20 | 111 | 112 | 110 | 112 | 251,000 | 560 |
| 2009-08-19 | 111 | 112 | 110 | 110 | 283,000 | 550 |
| 2009-08-18 | 110 | 112 | 109 | 110 | 358,000 | 550 |
| 2009-08-17 | 114 | 114 | 110 | 112 | 463,000 | 560 |
| 2009-08-14 | 113 | 114 | 112 | 114 | 481,000 | 570 |
| 2009-08-13 | 111 | 115 | 111 | 114 | 1,334,000 | 570 |
| 2009-08-12 | 111 | 112 | 110 | 110 | 524,000 | 550 |
| 2009-08-11 | 111 | 112 | 110 | 111 | 321,000 | 555 |
| 2009-08-10 | 111 | 112 | 111 | 111 | 425,000 | 555 |
| 2009-08-07 | 112 | 112 | 110 | 112 | 193,000 | 560 |
| 2009-08-06 | 111 | 113 | 110 | 111 | 303,000 | 555 |
| 2009-08-05 | 111 | 113 | 110 | 111 | 422,000 | 555 |
| 2009-08-04 | 109 | 113 | 109 | 112 | 1,054,000 | 560 |
| 2009-08-03 | 108 | 109 | 108 | 108 | 565,000 | 540 |
| 2009-07-31 | 107 | 109 | 107 | 107 | 366,000 | 535 |
| 2009-07-30 | 107 | 108 | 107 | 107 | 301,000 | 535 |
| 2009-07-29 | 108 | 108 | 106 | 107 | 281,000 | 535 |
| 2009-07-28 | 108 | 109 | 107 | 108 | 374,000 | 540 |
| 2009-07-27 | 109 | 110 | 108 | 108 | 567,000 | 540 |
| 2009-07-24 | 108 | 109 | 107 | 109 | 687,000 | 545 |
| 2009-07-23 | 107 | 108 | 106 | 107 | 384,000 | 535 |
| 2009-07-22 | 108 | 109 | 106 | 107 | 719,000 | 535 |
| 2009-07-21 | 107 | 109 | 106 | 108 | 770,000 | 540 |
| 2009-07-17 | 107 | 107 | 104 | 106 | 550,000 | 530 |
| 2009-07-16 | 107 | 108 | 106 | 107 | 354,000 | 535 |
| 2009-07-15 | 105 | 106 | 104 | 106 | 497,000 | 530 |
| 2009-07-14 | 103 | 105 | 103 | 105 | 528,000 | 525 |
| 2009-07-13 | 106 | 107 | 101 | 101 | 1,247,000 | 505 |
| 2009-07-10 | 111 | 112 | 107 | 108 | 1,603,000 | 540 |
| 2009-07-09 | 111 | 113 | 111 | 111 | 748,000 | 555 |
| 2009-07-08 | 116 | 116 | 111 | 111 | 1,749,000 | 555 |
| 2009-07-07 | 116 | 117 | 115 | 117 | 494,000 | 585 |
| 2009-07-06 | 116 | 117 | 115 | 116 | 404,000 | 580 |
| 2009-07-03 | 116 | 116 | 115 | 115 | 654,000 | 575 |
| 2009-07-02 | 118 | 118 | 117 | 117 | 512,000 | 585 |
| 2009-07-01 | 117 | 119 | 116 | 118 | 1,117,000 | 590 |
| 2009-06-30 | 118 | 118 | 116 | 117 | 785,000 | 585 |
| 2009-06-29 | 118 | 120 | 116 | 117 | 699,000 | 585 |
| 2009-06-26 | 118 | 120 | 118 | 119 | 977,000 | 595 |
| 2009-06-25 | 116 | 118 | 115 | 118 | 633,000 | 590 |
| 2009-06-24 | 119 | 120 | 115 | 116 | 975,000 | 580 |
| 2009-06-23 | 119 | 122 | 118 | 118 | 1,352,000 | 590 |
| 2009-06-22 | 119 | 123 | 119 | 122 | 964,000 | 610 |
| 2009-06-19 | 121 | 123 | 118 | 118 | 1,465,000 | 590 |
| 2009-06-18 | 123 | 125 | 120 | 120 | 956,000 | 600 |
| 2009-06-17 | 120 | 123 | 117 | 123 | 1,086,000 | 615 |
| 2009-06-16 | 123 | 124 | 120 | 120 | 1,477,000 | 600 |
| 2009-06-15 | 122 | 128 | 122 | 125 | 3,146,000 | 625 |
| 2009-06-12 | 124 | 124 | 121 | 121 | 1,981,000 | 605 |
| 2009-06-11 | 119 | 124 | 119 | 123 | 3,745,000 | 615 |
| 2009-06-10 | 119 | 120 | 118 | 119 | 1,641,000 | 595 |
| 2009-06-09 | 117 | 119 | 116 | 119 | 1,909,000 | 595 |
| 2009-06-08 | 115 | 117 | 114 | 116 | 1,475,000 | 580 |
| 2009-06-05 | 114 | 115 | 112 | 114 | 1,810,000 | 570 |
| 2009-06-04 | 115 | 116 | 112 | 114 | 3,073,000 | 570 |
| 2009-06-03 | 117 | 119 | 115 | 116 | 2,113,000 | 580 |
| 2009-06-02 | 122 | 122 | 118 | 118 | 1,255,000 | 590 |
| 2009-06-01 | 121 | 123 | 120 | 121 | 1,102,000 | 605 |
| 2009-05-29 | 119 | 122 | 115 | 121 | 2,997,000 | 605 |
| 2009-05-28 | 117 | 119 | 116 | 118 | 1,767,000 | 590 |
| 2009-05-27 | 115 | 118 | 115 | 116 | 2,057,000 | 580 |
| 2009-05-26 | 114 | 115 | 113 | 114 | 857,000 | 570 |
| 2009-05-25 | 114 | 115 | 113 | 113 | 629,000 | 565 |
| 2009-05-22 | 113 | 115 | 113 | 114 | 567,000 | 570 |
| 2009-05-21 | 115 | 115 | 113 | 114 | 484,000 | 570 |
| 2009-05-20 | 115 | 116 | 114 | 116 | 559,000 | 580 |
| 2009-05-19 | 116 | 117 | 114 | 115 | 567,000 | 575 |
| 2009-05-18 | 115 | 116 | 113 | 114 | 991,000 | 570 |
| 2009-05-15 | 118 | 119 | 112 | 115 | 1,684,000 | 575 |
| 2009-05-14 | 117 | 119 | 115 | 116 | 1,532,000 | 580 |
| 2009-05-13 | 118 | 121 | 116 | 119 | 1,500,000 | 595 |
| 2009-05-12 | 117 | 117 | 115 | 115 | 755,000 | 575 |
| 2009-05-11 | 116 | 119 | 115 | 116 | 1,244,000 | 580 |
| 2009-05-08 | 113 | 115 | 113 | 115 | 736,000 | 575 |
| 2009-05-07 | 113 | 115 | 112 | 114 | 677,000 | 570 |
| 2009-05-01 | 112 | 112 | 110 | 110 | 1,019,000 | 550 |
| 2009-04-30 | 110 | 115 | 109 | 114 | 879,000 | 570 |
| 2009-04-28 | 111 | 112 | 110 | 110 | 1,164,000 | 550 |
| 2009-04-27 | 118 | 119 | 112 | 113 | 1,057,000 | 565 |
| 2009-04-24 | 120 | 121 | 119 | 119 | 312,000 | 595 |
| 2009-04-23 | 120 | 120 | 118 | 119 | 457,000 | 595 |
| 2009-04-22 | 122 | 122 | 120 | 121 | 569,000 | 605 |
| 2009-04-21 | 121 | 122 | 121 | 122 | 555,000 | 610 |
| 2009-04-20 | 124 | 124 | 122 | 123 | 435,000 | 615 |
| 2009-04-17 | 123 | 124 | 122 | 124 | 542,000 | 620 |
| 2009-04-16 | 124 | 125 | 121 | 121 | 1,090,000 | 605 |
| 2009-04-15 | 126 | 129 | 123 | 124 | 1,751,000 | 620 |
| 2009-04-14 | 123 | 126 | 122 | 126 | 1,550,000 | 630 |
| 2009-04-13 | 122 | 123 | 120 | 121 | 551,000 | 605 |
| 2009-04-10 | 124 | 127 | 119 | 121 | 1,559,000 | 605 |
| 2009-04-09 | 122 | 124 | 121 | 124 | 515,000 | 620 |
| 2009-04-08 | 124 | 125 | 120 | 120 | 838,000 | 600 |
| 2009-04-07 | 125 | 126 | 122 | 126 | 648,000 | 630 |
| 2009-04-06 | 127 | 127 | 125 | 126 | 371,000 | 630 |
| 2009-04-03 | 129 | 130 | 124 | 125 | 782,000 | 625 |
| 2009-04-02 | 128 | 132 | 126 | 128 | 2,024,000 | 640 |
| 2009-04-01 | 125 | 126 | 122 | 125 | 846,000 | 625 |
| 2009-03-31 | 129 | 133 | 120 | 123 | 1,417,000 | 615 |
| 2009-03-30 | 142 | 146 | 130 | 130 | 3,043,000 | 650 |
| 2009-03-27 | 123 | 137 | 122 | 137 | 2,164,000 | 685 |
| 2009-03-26 | 123 | 124 | 120 | 122 | 404,000 | 610 |
| 2009-03-25 | 120 | 123 | 120 | 123 | 546,000 | 615 |
| 2009-03-24 | 126 | 126 | 119 | 119 | 671,000 | 595 |
| 2009-03-23 | 117 | 123 | 117 | 123 | 444,000 | 615 |
| 2009-03-19 | 123 | 123 | 116 | 116 | 576,000 | 580 |
| 2009-03-18 | 123 | 125 | 122 | 122 | 396,000 | 610 |
| 2009-03-17 | 123 | 126 | 122 | 122 | 486,000 | 610 |
| 2009-03-16 | 122 | 125 | 122 | 125 | 339,000 | 625 |
| 2009-03-13 | 118 | 123 | 118 | 123 | 532,000 | 615 |
| 2009-03-12 | 121 | 123 | 117 | 118 | 342,000 | 590 |
| 2009-03-11 | 124 | 125 | 121 | 121 | 183,000 | 605 |
| 2009-03-10 | 119 | 123 | 118 | 121 | 199,000 | 605 |
| 2009-03-09 | 128 | 129 | 120 | 120 | 504,000 | 600 |
| 2009-03-06 | 129 | 129 | 125 | 125 | 439,000 | 625 |
| 2009-03-05 | 125 | 128 | 124 | 127 | 404,000 | 635 |
| 2009-03-04 | 122 | 125 | 120 | 124 | 593,000 | 620 |
| 2009-03-03 | 118 | 122 | 118 | 121 | 412,000 | 605 |
| 2009-03-02 | 121 | 121 | 118 | 121 | 243,000 | 605 |
| 2009-02-27 | 121 | 121 | 118 | 120 | 183,000 | 600 |
| 2009-02-26 | 117 | 120 | 115 | 120 | 334,000 | 600 |
| 2009-02-25 | 121 | 124 | 111 | 116 | 867,000 | 580 |
| 2009-02-24 | 116 | 118 | 115 | 117 | 441,000 | 585 |
| 2009-02-23 | 123 | 123 | 119 | 120 | 716,000 | 600 |
| 2009-02-20 | 130 | 131 | 125 | 125 | 658,000 | 625 |
| 2009-02-19 | 133 | 136 | 130 | 132 | 251,000 | 660 |
| 2009-02-18 | 130 | 136 | 126 | 135 | 510,000 | 675 |
| 2009-02-17 | 139 | 139 | 132 | 133 | 484,000 | 665 |
| 2009-02-16 | 140 | 142 | 140 | 141 | 341,000 | 705 |
| 2009-02-13 | 140 | 143 | 140 | 140 | 463,000 | 700 |
| 2009-02-12 | 139 | 143 | 138 | 139 | 684,000 | 695 |
| 2009-02-10 | 143 | 144 | 135 | 138 | 1,624,000 | 690 |
| 2009-02-09 | 152 | 153 | 142 | 142 | 1,069,000 | 710 |
| 2009-02-06 | 155 | 156 | 150 | 152 | 866,000 | 760 |
| 2009-02-05 | 158 | 158 | 154 | 154 | 397,000 | 770 |
| 2009-02-04 | 154 | 157 | 153 | 156 | 493,000 | 780 |
| 2009-02-03 | 158 | 162 | 154 | 155 | 1,297,000 | 775 |
| 2009-02-02 | 156 | 159 | 153 | 157 | 902,000 | 785 |
| 2009-01-30 | 158 | 158 | 151 | 151 | 544,000 | 755 |
| 2009-01-29 | 156 | 158 | 154 | 156 | 434,000 | 780 |
| 2009-01-28 | 154 | 157 | 152 | 154 | 733,000 | 770 |
| 2009-01-27 | 153 | 159 | 152 | 158 | 539,000 | 790 |
| 2009-01-26 | 158 | 158 | 150 | 152 | 752,000 | 760 |
| 2009-01-23 | 163 | 163 | 158 | 158 | 621,000 | 790 |
| 2009-01-22 | 162 | 164 | 158 | 163 | 1,189,000 | 815 |
| 2009-01-21 | 161 | 165 | 159 | 160 | 663,000 | 800 |
| 2009-01-20 | 167 | 168 | 161 | 161 | 700,000 | 805 |
| 2009-01-19 | 173 | 174 | 165 | 167 | 682,000 | 835 |
| 2009-01-16 | 171 | 176 | 170 | 172 | 1,477,000 | 860 |
| 2009-01-15 | 171 | 173 | 167 | 170 | 1,063,000 | 850 |
| 2009-01-14 | 167 | 176 | 167 | 172 | 1,360,000 | 860 |
| 2009-01-13 | 166 | 169 | 165 | 166 | 841,000 | 830 |
| 2009-01-09 | 166 | 168 | 163 | 164 | 1,298,000 | 820 |
| 2009-01-08 | 168 | 170 | 161 | 161 | 831,000 | 805 |
| 2009-01-07 | 173 | 175 | 170 | 170 | 591,000 | 850 |
| 2009-01-06 | 174 | 175 | 170 | 171 | 568,000 | 855 |
| 2009-01-05 | 181 | 182 | 174 | 174 | 375,000 | 870 |
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
