2281 プリマハム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 92 | 92 | 91 | 91 | 191,000 | 455 |
| 2010-12-29 | 92 | 93 | 91 | 92 | 331,000 | 460 |
| 2010-12-28 | 92 | 93 | 92 | 92 | 150,000 | 460 |
| 2010-12-27 | 93 | 93 | 92 | 93 | 175,000 | 465 |
| 2010-12-24 | 93 | 94 | 92 | 94 | 276,000 | 470 |
| 2010-12-22 | 94 | 95 | 93 | 93 | 270,000 | 465 |
| 2010-12-21 | 95 | 95 | 93 | 94 | 337,000 | 470 |
| 2010-12-20 | 95 | 96 | 94 | 95 | 133,000 | 475 |
| 2010-12-17 | 96 | 96 | 94 | 96 | 338,000 | 480 |
| 2010-12-16 | 95 | 96 | 95 | 96 | 106,000 | 480 |
| 2010-12-15 | 95 | 96 | 94 | 96 | 238,000 | 480 |
| 2010-12-14 | 95 | 96 | 95 | 95 | 280,000 | 475 |
| 2010-12-13 | 95 | 96 | 95 | 96 | 121,000 | 480 |
| 2010-12-10 | 96 | 96 | 95 | 95 | 416,000 | 475 |
| 2010-12-09 | 95 | 96 | 95 | 96 | 188,000 | 480 |
| 2010-12-08 | 95 | 96 | 95 | 96 | 302,000 | 480 |
| 2010-12-07 | 93 | 97 | 93 | 96 | 1,146,000 | 480 |
| 2010-12-06 | 92 | 94 | 91 | 92 | 159,000 | 460 |
| 2010-12-03 | 92 | 93 | 91 | 92 | 79,000 | 460 |
| 2010-12-02 | 93 | 93 | 92 | 92 | 290,000 | 460 |
| 2010-12-01 | 91 | 92 | 91 | 92 | 159,000 | 460 |
| 2010-11-30 | 94 | 94 | 91 | 92 | 286,000 | 460 |
| 2010-11-29 | 94 | 94 | 93 | 94 | 121,000 | 470 |
| 2010-11-26 | 95 | 95 | 93 | 93 | 192,000 | 465 |
| 2010-11-25 | 95 | 95 | 94 | 94 | 227,000 | 470 |
| 2010-11-24 | 93 | 95 | 91 | 94 | 489,000 | 470 |
| 2010-11-22 | 96 | 97 | 93 | 94 | 985,000 | 470 |
| 2010-11-19 | 88 | 95 | 88 | 95 | 2,334,000 | 475 |
| 2010-11-18 | 85 | 88 | 85 | 88 | 252,000 | 440 |
| 2010-11-17 | 84 | 86 | 84 | 85 | 174,000 | 425 |
| 2010-11-16 | 85 | 86 | 84 | 85 | 167,000 | 425 |
| 2010-11-15 | 84 | 85 | 84 | 85 | 92,000 | 425 |
| 2010-11-12 | 84 | 85 | 84 | 84 | 183,000 | 420 |
| 2010-11-11 | 86 | 87 | 85 | 85 | 307,000 | 425 |
| 2010-11-10 | 86 | 87 | 85 | 87 | 143,000 | 435 |
| 2010-11-09 | 86 | 87 | 85 | 87 | 184,000 | 435 |
| 2010-11-08 | 85 | 87 | 84 | 87 | 166,000 | 435 |
| 2010-11-05 | 83 | 84 | 83 | 84 | 157,000 | 420 |
| 2010-11-04 | 81 | 83 | 81 | 82 | 181,000 | 410 |
| 2010-11-02 | 83 | 84 | 80 | 81 | 419,000 | 405 |
| 2010-11-01 | 83 | 83 | 82 | 83 | 306,000 | 415 |
| 2010-10-29 | 83 | 83 | 82 | 83 | 172,000 | 415 |
| 2010-10-28 | 84 | 85 | 82 | 85 | 395,000 | 425 |
| 2010-10-27 | 85 | 85 | 84 | 85 | 100,000 | 425 |
| 2010-10-26 | 85 | 85 | 84 | 84 | 97,000 | 420 |
| 2010-10-25 | 85 | 86 | 84 | 85 | 123,000 | 425 |
| 2010-10-22 | 85 | 86 | 85 | 86 | 205,000 | 430 |
| 2010-10-21 | 87 | 87 | 84 | 86 | 343,000 | 430 |
| 2010-10-20 | 88 | 88 | 87 | 87 | 69,000 | 435 |
| 2010-10-19 | 89 | 89 | 88 | 88 | 104,000 | 440 |
| 2010-10-18 | 88 | 89 | 87 | 89 | 133,000 | 445 |
| 2010-10-15 | 88 | 89 | 87 | 89 | 185,000 | 445 |
| 2010-10-14 | 87 | 88 | 87 | 88 | 172,000 | 440 |
| 2010-10-13 | 87 | 88 | 87 | 87 | 99,000 | 435 |
| 2010-10-12 | 89 | 89 | 88 | 88 | 124,000 | 440 |
| 2010-10-08 | 89 | 90 | 88 | 90 | 194,000 | 450 |
| 2010-10-07 | 88 | 89 | 88 | 89 | 161,000 | 445 |
| 2010-10-06 | 89 | 89 | 88 | 88 | 71,000 | 440 |
| 2010-10-05 | 88 | 89 | 87 | 89 | 136,000 | 445 |
| 2010-10-04 | 89 | 90 | 88 | 88 | 93,000 | 440 |
| 2010-10-01 | 89 | 90 | 88 | 90 | 463,000 | 450 |
| 2010-09-30 | 90 | 90 | 88 | 88 | 269,000 | 440 |
| 2010-09-29 | 90 | 90 | 89 | 90 | 68,000 | 450 |
| 2010-09-28 | 90 | 90 | 89 | 90 | 93,000 | 450 |
| 2010-09-27 | 91 | 91 | 89 | 90 | 463,000 | 450 |
| 2010-09-24 | 90 | 92 | 90 | 90 | 121,000 | 450 |
| 2010-09-22 | 91 | 92 | 90 | 91 | 155,000 | 455 |
| 2010-09-21 | 92 | 92 | 91 | 92 | 49,000 | 460 |
| 2010-09-17 | 91 | 92 | 90 | 91 | 393,000 | 455 |
| 2010-09-16 | 91 | 92 | 90 | 91 | 98,000 | 455 |
| 2010-09-15 | 91 | 92 | 90 | 91 | 136,000 | 455 |
| 2010-09-14 | 91 | 92 | 90 | 92 | 161,000 | 460 |
| 2010-09-13 | 92 | 92 | 90 | 91 | 229,000 | 455 |
| 2010-09-10 | 92 | 92 | 91 | 92 | 237,000 | 460 |
| 2010-09-09 | 91 | 92 | 91 | 91 | 54,000 | 455 |
| 2010-09-08 | 91 | 92 | 90 | 92 | 277,000 | 460 |
| 2010-09-07 | 93 | 93 | 91 | 91 | 146,000 | 455 |
| 2010-09-06 | 92 | 93 | 91 | 93 | 279,000 | 465 |
| 2010-09-03 | 92 | 92 | 91 | 92 | 49,000 | 460 |
| 2010-09-02 | 92 | 92 | 91 | 92 | 163,000 | 460 |
| 2010-09-01 | 90 | 93 | 90 | 92 | 312,000 | 460 |
| 2010-08-31 | 94 | 94 | 91 | 91 | 400,000 | 455 |
| 2010-08-30 | 94 | 95 | 93 | 95 | 117,000 | 475 |
| 2010-08-27 | 93 | 95 | 92 | 94 | 230,000 | 470 |
| 2010-08-26 | 92 | 93 | 92 | 93 | 95,000 | 465 |
| 2010-08-25 | 94 | 94 | 92 | 92 | 104,000 | 460 |
| 2010-08-24 | 94 | 94 | 93 | 94 | 105,000 | 470 |
| 2010-08-23 | 93 | 94 | 93 | 93 | 87,000 | 465 |
| 2010-08-20 | 95 | 95 | 93 | 93 | 278,000 | 465 |
| 2010-08-19 | 96 | 96 | 95 | 96 | 95,000 | 480 |
| 2010-08-18 | 97 | 97 | 96 | 97 | 131,000 | 485 |
| 2010-08-17 | 96 | 97 | 96 | 97 | 144,000 | 485 |
| 2010-08-16 | 95 | 96 | 94 | 96 | 71,000 | 480 |
| 2010-08-13 | 94 | 96 | 94 | 95 | 112,000 | 475 |
| 2010-08-12 | 95 | 95 | 94 | 95 | 168,000 | 475 |
| 2010-08-11 | 96 | 96 | 95 | 95 | 147,000 | 475 |
| 2010-08-10 | 97 | 97 | 96 | 96 | 77,000 | 480 |
| 2010-08-09 | 96 | 97 | 95 | 97 | 93,000 | 485 |
| 2010-08-06 | 96 | 97 | 96 | 96 | 161,000 | 480 |
| 2010-08-05 | 97 | 97 | 96 | 97 | 240,000 | 485 |
| 2010-08-04 | 98 | 98 | 96 | 97 | 192,000 | 485 |
| 2010-08-03 | 98 | 99 | 98 | 99 | 120,000 | 495 |
| 2010-08-02 | 97 | 99 | 97 | 97 | 277,000 | 485 |
| 2010-07-30 | 97 | 98 | 97 | 97 | 171,000 | 485 |
| 2010-07-29 | 99 | 99 | 98 | 98 | 86,000 | 490 |
| 2010-07-28 | 98 | 100 | 98 | 99 | 147,000 | 495 |
| 2010-07-27 | 97 | 98 | 97 | 97 | 67,000 | 485 |
| 2010-07-26 | 97 | 98 | 97 | 97 | 86,000 | 485 |
| 2010-07-23 | 98 | 98 | 97 | 97 | 168,000 | 485 |
| 2010-07-22 | 97 | 98 | 96 | 96 | 162,000 | 480 |
| 2010-07-21 | 99 | 99 | 98 | 98 | 136,000 | 490 |
| 2010-07-20 | 97 | 99 | 97 | 99 | 175,000 | 495 |
| 2010-07-16 | 99 | 100 | 98 | 98 | 71,000 | 490 |
| 2010-07-15 | 100 | 100 | 99 | 99 | 172,000 | 495 |
| 2010-07-14 | 100 | 102 | 100 | 102 | 180,000 | 510 |
| 2010-07-13 | 101 | 102 | 99 | 99 | 179,000 | 495 |
| 2010-07-12 | 103 | 103 | 101 | 101 | 80,000 | 505 |
| 2010-07-09 | 101 | 103 | 100 | 103 | 255,000 | 515 |
| 2010-07-08 | 101 | 101 | 100 | 101 | 118,000 | 505 |
| 2010-07-07 | 99 | 100 | 98 | 100 | 228,000 | 500 |
| 2010-07-06 | 98 | 99 | 97 | 99 | 126,000 | 495 |
| 2010-07-05 | 97 | 99 | 97 | 97 | 89,000 | 485 |
| 2010-07-02 | 97 | 98 | 97 | 97 | 92,000 | 485 |
| 2010-07-01 | 97 | 99 | 97 | 98 | 313,000 | 490 |
| 2010-06-30 | 97 | 98 | 96 | 98 | 366,000 | 490 |
| 2010-06-29 | 99 | 100 | 99 | 99 | 234,000 | 495 |
| 2010-06-28 | 100 | 101 | 100 | 100 | 266,000 | 500 |
| 2010-06-25 | 100 | 102 | 99 | 100 | 440,000 | 500 |
| 2010-06-24 | 104 | 104 | 101 | 101 | 495,000 | 505 |
| 2010-06-23 | 103 | 106 | 103 | 104 | 748,000 | 520 |
| 2010-06-22 | 102 | 104 | 102 | 104 | 287,000 | 520 |
| 2010-06-21 | 101 | 103 | 101 | 103 | 138,000 | 515 |
| 2010-06-18 | 101 | 102 | 100 | 101 | 242,000 | 505 |
| 2010-06-17 | 101 | 103 | 101 | 103 | 137,000 | 515 |
| 2010-06-16 | 102 | 102 | 101 | 102 | 100,000 | 510 |
| 2010-06-15 | 102 | 102 | 100 | 101 | 293,000 | 505 |
| 2010-06-14 | 100 | 102 | 99 | 102 | 359,000 | 510 |
| 2010-06-11 | 99 | 100 | 98 | 99 | 338,000 | 495 |
| 2010-06-10 | 99 | 100 | 97 | 98 | 238,000 | 490 |
| 2010-06-09 | 100 | 101 | 99 | 100 | 250,000 | 500 |
| 2010-06-08 | 100 | 103 | 99 | 101 | 289,000 | 505 |
| 2010-06-07 | 100 | 102 | 100 | 101 | 279,000 | 505 |
| 2010-06-04 | 102 | 103 | 101 | 103 | 227,000 | 515 |
| 2010-06-03 | 102 | 103 | 101 | 103 | 421,000 | 515 |
| 2010-06-02 | 98 | 103 | 98 | 101 | 560,000 | 505 |
| 2010-06-01 | 99 | 100 | 97 | 98 | 211,000 | 490 |
| 2010-05-31 | 96 | 99 | 96 | 99 | 421,000 | 495 |
| 2010-05-28 | 97 | 98 | 96 | 96 | 282,000 | 480 |
| 2010-05-27 | 96 | 97 | 95 | 97 | 442,000 | 485 |
| 2010-05-26 | 95 | 97 | 93 | 97 | 656,000 | 485 |
| 2010-05-25 | 96 | 97 | 95 | 96 | 329,000 | 480 |
| 2010-05-24 | 96 | 97 | 95 | 96 | 202,000 | 480 |
| 2010-05-21 | 96 | 97 | 94 | 97 | 686,000 | 485 |
| 2010-05-20 | 98 | 99 | 97 | 98 | 486,000 | 490 |
| 2010-05-19 | 99 | 100 | 98 | 98 | 434,000 | 490 |
| 2010-05-18 | 100 | 101 | 100 | 100 | 226,000 | 500 |
| 2010-05-17 | 101 | 102 | 99 | 99 | 589,000 | 495 |
| 2010-05-14 | 104 | 105 | 103 | 103 | 570,000 | 515 |
| 2010-05-13 | 104 | 106 | 104 | 105 | 335,000 | 525 |
| 2010-05-12 | 102 | 106 | 102 | 103 | 1,221,000 | 515 |
| 2010-05-11 | 102 | 105 | 101 | 102 | 858,000 | 510 |
| 2010-05-10 | 99 | 102 | 98 | 102 | 426,000 | 510 |
| 2010-05-07 | 98 | 100 | 97 | 99 | 634,000 | 495 |
| 2010-05-06 | 104 | 104 | 101 | 103 | 909,000 | 515 |
| 2010-04-30 | 106 | 107 | 106 | 106 | 408,000 | 530 |
| 2010-04-28 | 107 | 107 | 105 | 105 | 746,000 | 525 |
| 2010-04-27 | 107 | 110 | 107 | 109 | 1,221,000 | 545 |
| 2010-04-26 | 107 | 108 | 106 | 107 | 665,000 | 535 |
| 2010-04-23 | 108 | 109 | 106 | 106 | 554,000 | 530 |
| 2010-04-22 | 109 | 109 | 106 | 109 | 906,000 | 545 |
| 2010-04-21 | 107 | 110 | 106 | 110 | 978,000 | 550 |
| 2010-04-20 | 105 | 107 | 105 | 107 | 174,000 | 535 |
| 2010-04-19 | 103 | 106 | 103 | 105 | 422,000 | 525 |
| 2010-04-16 | 107 | 108 | 106 | 106 | 444,000 | 530 |
| 2010-04-15 | 109 | 109 | 107 | 107 | 798,000 | 535 |
| 2010-04-14 | 104 | 110 | 104 | 110 | 3,087,000 | 550 |
| 2010-04-13 | 104 | 104 | 102 | 104 | 730,000 | 520 |
| 2010-04-12 | 104 | 105 | 102 | 104 | 921,000 | 520 |
| 2010-04-09 | 104 | 105 | 102 | 103 | 1,017,000 | 515 |
| 2010-04-08 | 100 | 104 | 100 | 104 | 1,386,000 | 520 |
| 2010-04-07 | 100 | 101 | 99 | 100 | 271,000 | 500 |
| 2010-04-06 | 100 | 101 | 99 | 99 | 374,000 | 495 |
| 2010-04-05 | 100 | 100 | 99 | 100 | 235,000 | 500 |
| 2010-04-02 | 100 | 101 | 99 | 99 | 296,000 | 495 |
| 2010-04-01 | 100 | 101 | 99 | 100 | 405,000 | 500 |
| 2010-03-31 | 99 | 100 | 98 | 99 | 309,000 | 495 |
| 2010-03-30 | 99 | 100 | 98 | 100 | 327,000 | 500 |
| 2010-03-29 | 99 | 99 | 97 | 98 | 536,000 | 490 |
| 2010-03-26 | 100 | 101 | 99 | 101 | 712,000 | 505 |
| 2010-03-25 | 101 | 101 | 100 | 100 | 476,000 | 500 |
| 2010-03-24 | 102 | 103 | 100 | 101 | 720,000 | 505 |
| 2010-03-23 | 101 | 103 | 101 | 101 | 344,000 | 505 |
| 2010-03-19 | 100 | 102 | 100 | 101 | 545,000 | 505 |
| 2010-03-18 | 100 | 102 | 100 | 100 | 498,000 | 500 |
| 2010-03-17 | 100 | 101 | 99 | 100 | 385,000 | 500 |
| 2010-03-16 | 100 | 101 | 100 | 100 | 462,000 | 500 |
| 2010-03-15 | 100 | 102 | 99 | 101 | 725,000 | 505 |
| 2010-03-12 | 99 | 100 | 99 | 100 | 480,000 | 500 |
| 2010-03-11 | 100 | 101 | 99 | 99 | 715,000 | 495 |
| 2010-03-10 | 98 | 100 | 97 | 99 | 782,000 | 495 |
| 2010-03-09 | 98 | 98 | 97 | 97 | 91,000 | 485 |
| 2010-03-08 | 98 | 99 | 97 | 98 | 330,000 | 490 |
| 2010-03-05 | 97 | 98 | 96 | 97 | 275,000 | 485 |
| 2010-03-04 | 97 | 98 | 96 | 96 | 138,000 | 480 |
| 2010-03-03 | 96 | 98 | 96 | 98 | 265,000 | 490 |
| 2010-03-02 | 98 | 98 | 96 | 97 | 517,000 | 485 |
| 2010-03-01 | 97 | 99 | 97 | 98 | 814,000 | 490 |
| 2010-02-26 | 95 | 96 | 94 | 96 | 340,000 | 480 |
| 2010-02-25 | 95 | 96 | 94 | 95 | 246,000 | 475 |
| 2010-02-24 | 94 | 96 | 94 | 95 | 286,000 | 475 |
| 2010-02-23 | 95 | 96 | 94 | 95 | 149,000 | 475 |
| 2010-02-22 | 95 | 96 | 94 | 95 | 338,000 | 475 |
| 2010-02-19 | 95 | 95 | 94 | 94 | 82,000 | 470 |
| 2010-02-18 | 95 | 96 | 94 | 95 | 187,000 | 475 |
| 2010-02-17 | 95 | 95 | 94 | 95 | 178,000 | 475 |
| 2010-02-16 | 95 | 95 | 94 | 94 | 128,000 | 470 |
| 2010-02-15 | 95 | 95 | 94 | 95 | 163,000 | 475 |
| 2010-02-12 | 93 | 95 | 93 | 95 | 235,000 | 475 |
| 2010-02-10 | 95 | 95 | 93 | 94 | 119,000 | 470 |
| 2010-02-09 | 94 | 95 | 93 | 94 | 153,000 | 470 |
| 2010-02-08 | 94 | 96 | 94 | 94 | 457,000 | 470 |
| 2010-02-05 | 93 | 94 | 93 | 93 | 502,000 | 465 |
| 2010-02-04 | 95 | 95 | 93 | 95 | 651,000 | 475 |
| 2010-02-03 | 94 | 95 | 94 | 94 | 102,000 | 470 |
| 2010-02-02 | 94 | 94 | 93 | 93 | 141,000 | 465 |
| 2010-02-01 | 95 | 95 | 93 | 93 | 179,000 | 465 |
| 2010-01-29 | 94 | 95 | 94 | 94 | 91,000 | 470 |
| 2010-01-28 | 94 | 95 | 94 | 95 | 154,000 | 475 |
| 2010-01-27 | 94 | 95 | 94 | 94 | 160,000 | 470 |
| 2010-01-26 | 96 | 96 | 95 | 95 | 301,000 | 475 |
| 2010-01-25 | 96 | 96 | 95 | 95 | 193,000 | 475 |
| 2010-01-22 | 96 | 97 | 95 | 96 | 299,000 | 480 |
| 2010-01-21 | 96 | 97 | 96 | 97 | 155,000 | 485 |
| 2010-01-20 | 97 | 98 | 96 | 96 | 274,000 | 480 |
| 2010-01-19 | 98 | 98 | 96 | 97 | 314,000 | 485 |
| 2010-01-18 | 97 | 99 | 97 | 97 | 317,000 | 485 |
| 2010-01-15 | 100 | 100 | 97 | 97 | 793,000 | 485 |
| 2010-01-14 | 97 | 100 | 96 | 100 | 645,000 | 500 |
| 2010-01-13 | 98 | 98 | 96 | 96 | 561,000 | 480 |
| 2010-01-12 | 96 | 100 | 96 | 99 | 888,000 | 495 |
| 2010-01-08 | 95 | 97 | 95 | 96 | 811,000 | 480 |
| 2010-01-07 | 94 | 96 | 93 | 96 | 634,000 | 480 |
| 2010-01-06 | 94 | 95 | 93 | 95 | 277,000 | 475 |
| 2010-01-05 | 95 | 96 | 93 | 94 | 338,000 | 470 |
| 2010-01-04 | 94 | 95 | 94 | 94 | 130,000 | 470 |
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
