2281 プリマハム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	148	145	146	409,000	730
2012-12-27	147	148	146	146	553,000	730
2012-12-26	147	147	145	146	301,000	730
2012-12-25	145	148	145	146	442,000	730
2012-12-21	145	147	144	145	470,000	725
2012-12-20	145	145	143	145	438,000	725
2012-12-19	145	146	143	145	452,000	725
2012-12-18	143	146	143	144	507,000	720
2012-12-17	144	144	141	142	426,000	710
2012-12-14	142	144	141	143	513,000	715
2012-12-13	141	143	141	141	268,000	705
2012-12-12	144	144	141	141	308,000	705
2012-12-11	144	144	142	143	135,000	715
2012-12-10	148	148	142	143	507,000	715
2012-12-07	144	147	143	146	248,000	730
2012-12-06	145	146	142	145	533,000	725
2012-12-05	144	145	142	145	332,000	725
2012-12-04	143	145	142	144	381,000	720
2012-12-03	142	144	141	143	381,000	715
2012-11-30	143	143	141	141	559,000	705
2012-11-29	140	143	139	142	466,000	710
2012-11-28	139	140	138	140	214,000	700
2012-11-27	136	140	136	140	713,000	700
2012-11-26	141	142	136	136	1,156,000	680
2012-11-22	143	143	140	140	539,000	700
2012-11-21	145	147	141	143	500,000	715
2012-11-20	143	145	142	144	212,000	720
2012-11-19	140	143	140	142	228,000	710
2012-11-16	143	143	140	141	213,000	705
2012-11-15	141	143	141	142	114,000	710
2012-11-14	143	143	141	142	119,000	710
2012-11-13	141	143	138	142	342,000	710
2012-11-12	145	145	142	143	87,000	715
2012-11-09	141	145	140	143	334,000	715
2012-11-08	145	150	140	141	1,239,000	705
2012-11-07	146	146	144	145	149,000	725
2012-11-06	143	146	143	145	180,000	725
2012-11-05	147	148	144	145	256,000	725
2012-11-02	145	147	144	147	280,000	735
2012-11-01	143	145	138	143	419,000	715
2012-10-31	142	145	140	144	244,000	720
2012-10-30	143	144	141	142	256,000	710
2012-10-29	140	145	139	143	860,000	715
2012-10-26	136	141	135	141	773,000	705
2012-10-25	137	137	135	136	88,000	680
2012-10-24	137	137	135	136	122,000	680
2012-10-23	134	138	134	138	485,000	690
2012-10-22	132	134	131	134	180,000	670
2012-10-19	132	133	131	133	348,000	665
2012-10-18	135	135	132	132	820,000	660
2012-10-17	134	136	134	135	352,000	675
2012-10-16	133	135	133	135	154,000	675
2012-10-15	134	135	133	134	113,000	670
2012-10-12	133	135	133	133	192,000	665
2012-10-11	131	133	131	132	195,000	660
2012-10-10	134	135	129	131	436,000	655
2012-10-09	139	139	135	135	267,000	675
2012-10-05	138	140	137	138	166,000	690
2012-10-04	138	139	137	139	262,000	695
2012-10-03	138	139	136	138	237,000	690
2012-10-02	140	140	136	137	250,000	685
2012-10-01	143	143	138	140	189,000	700
2012-09-28	141	143	141	143	199,000	715
2012-09-27	139	142	139	141	192,000	705
2012-09-26	137	139	136	139	234,000	695
2012-09-25	139	139	137	139	118,000	695
2012-09-24	136	138	135	138	333,000	690
2012-09-21	138	138	136	138	280,000	690
2012-09-20	139	140	136	138	294,000	690
2012-09-19	140	141	138	139	207,000	695
2012-09-18	140	141	139	140	219,000	700
2012-09-14	138	139	138	139	206,000	695
2012-09-13	139	140	138	138	117,000	690
2012-09-12	137	140	137	140	239,000	700
2012-09-11	138	138	136	137	120,000	685
2012-09-10	139	139	137	138	100,000	690
2012-09-07	143	143	137	138	246,000	690
2012-09-06	140	141	138	141	248,000	705
2012-09-05	139	143	139	141	325,000	705
2012-09-04	145	145	139	139	351,000	695
2012-09-03	144	146	144	144	180,000	720
2012-08-31	145	148	143	145	741,000	725
2012-08-30	148	150	143	143	766,000	715
2012-08-29	146	150	146	148	845,000	740
2012-08-28	145	148	144	146	681,000	730
2012-08-27	144	146	143	144	183,000	720
2012-08-24	145	146	144	144	271,000	720
2012-08-23	147	147	144	147	448,000	735
2012-08-22	143	147	143	147	812,000	735
2012-08-21	140	144	140	143	615,000	715
2012-08-20	143	143	138	138	530,000	690
2012-08-17	143	144	142	143	208,000	715
2012-08-16	140	143	140	143	464,000	715
2012-08-15	145	147	135	139	1,139,000	695
2012-08-14	141	144	140	144	378,000	720
2012-08-13	142	142	139	140	176,000	700
2012-08-10	141	144	141	143	335,000	715
2012-08-09	140	144	140	144	368,000	720
2012-08-08	141	141	137	139	592,000	695
2012-08-07	136	140	136	139	622,000	695
2012-08-06	141	143	130	134	1,143,000	670
2012-08-03	145	145	140	140	339,000	700
2012-08-02	142	145	142	144	234,000	720
2012-08-01	142	143	141	142	246,000	710
2012-07-31	143	146	143	144	362,000	720
2012-07-30	147	147	142	143	535,000	715
2012-07-27	145	148	144	148	603,000	740
2012-07-26	144	146	142	145	893,000	725
2012-07-25	138	144	138	142	1,308,000	710
2012-07-24	135	140	134	138	943,000	690
2012-07-23	130	137	130	134	568,000	670
2012-07-20	133	135	130	133	475,000	665
2012-07-19	135	135	132	134	346,000	670
2012-07-18	143	145	133	135	731,000	675
2012-07-17	141	143	140	143	282,000	715
2012-07-13	139	142	138	140	428,000	700
2012-07-12	144	144	140	140	383,000	700
2012-07-11	145	145	142	144	270,000	720
2012-07-10	147	148	143	145	851,000	725
2012-07-09	149	150	148	149	420,000	745
2012-07-06	150	154	148	150	1,539,000	750
2012-07-05	148	152	147	147	1,239,000	735
2012-07-04	148	150	147	148	763,000	740
2012-07-03	147	148	146	148	319,000	740
2012-07-02	146	149	144	147	886,000	735
2012-06-29	143	145	142	143	436,000	715
2012-06-28	145	146	142	143	905,000	715
2012-06-27	147	150	142	145	1,124,000	725
2012-06-26	136	146	135	146	1,167,000	730
2012-06-25	139	141	137	137	546,000	685
2012-06-22	133	138	132	137	438,000	685
2012-06-21	131	136	130	135	634,000	675
2012-06-20	129	130	128	130	281,000	650
2012-06-19	129	130	127	127	236,000	635
2012-06-18	130	131	129	130	286,000	650
2012-06-15	133	133	127	128	531,000	640
2012-06-14	133	134	131	131	353,000	655
2012-06-13	130	136	130	135	1,015,000	675
2012-06-12	125	128	125	128	261,000	640
2012-06-11	128	130	126	126	207,000	630
2012-06-08	132	132	127	128	276,000	640
2012-06-07	132	132	129	130	194,000	650
2012-06-06	125	131	125	129	440,000	645
2012-06-05	124	126	124	126	323,000	630
2012-06-04	124	125	121	122	377,000	610
2012-06-01	131	131	127	128	426,000	640
2012-05-31	128	130	127	130	376,000	650
2012-05-30	131	131	128	128	389,000	640
2012-05-29	127	132	126	130	447,000	650
2012-05-28	128	129	124	126	891,000	630
2012-05-25	123	131	121	129	1,158,000	645
2012-05-24	121	122	118	120	647,000	600
2012-05-23	128	128	121	121	452,000	605
2012-05-22	130	130	126	128	440,000	640
2012-05-21	123	128	123	127	408,000	635
2012-05-18	125	127	122	123	909,000	615
2012-05-17	127	131	124	128	889,000	640
2012-05-16	129	131	126	128	654,000	640
2012-05-15	125	132	122	130	1,354,000	650
2012-05-14	141	141	125	129	1,670,000	645
2012-05-11	147	148	141	141	641,000	705
2012-05-10	149	150	144	149	494,000	745
2012-05-09	154	154	145	148	628,000	740
2012-05-08	155	157	154	156	386,000	780
2012-05-07	158	159	155	156	566,000	780
2012-05-02	157	158	155	158	381,000	790
2012-05-01	157	158	154	155	478,000	775
2012-04-27	159	159	157	157	419,000	785
2012-04-26	158	159	156	158	791,000	790
2012-04-25	160	163	158	158	722,000	790
2012-04-24	159	162	159	160	550,000	800
2012-04-23	161	164	159	161	804,000	805
2012-04-20	154	162	154	162	1,687,000	810
2012-04-19	154	158	153	154	571,000	770
2012-04-18	155	160	155	155	1,051,000	775
2012-04-17	149	155	149	154	1,324,000	770
2012-04-16	150	150	147	149	411,000	745
2012-04-13	150	153	150	151	445,000	755
2012-04-12	146	150	145	149	809,000	745
2012-04-11	141	145	141	143	606,000	715
2012-04-10	143	144	142	142	198,000	710
2012-04-09	143	144	141	143	248,000	715
2012-04-06	143	146	142	143	653,000	715
2012-04-05	145	146	142	145	827,000	725
2012-04-04	152	152	146	148	976,000	740
2012-04-03	155	156	153	153	445,000	765
2012-04-02	156	158	155	155	784,000	775
2012-03-30	148	154	147	154	847,000	770
2012-03-29	148	149	146	146	431,000	730
2012-03-28	150	150	147	148	309,000	740
2012-03-27	151	151	149	151	514,000	755
2012-03-26	152	152	149	149	341,000	745
2012-03-23	151	152	148	152	654,000	760
2012-03-22	153	153	151	152	315,000	760
2012-03-21	151	155	151	153	954,000	765
2012-03-19	152	152	151	151	223,000	755
2012-03-16	154	154	151	153	394,000	765
2012-03-15	152	155	152	154	792,000	770
2012-03-14	154	155	152	152	837,000	760
2012-03-13	153	155	151	152	929,000	760
2012-03-12	148	156	148	153	2,252,000	765
2012-03-09	149	150	147	147	1,061,000	735
2012-03-08	148	150	146	148	2,005,000	740
2012-03-07	137	146	136	145	3,687,000	725
2012-03-06	135	139	133	138	1,215,000	690
2012-03-05	134	136	134	135	650,000	675
2012-03-02	133	133	132	132	282,000	660
2012-03-01	134	134	131	133	377,000	665
2012-02-29	134	135	132	134	686,000	670
2012-02-28	135	136	134	135	426,000	675
2012-02-27	138	138	135	136	516,000	680
2012-02-24	138	138	136	137	469,000	685
2012-02-23	138	138	137	138	282,000	690
2012-02-22	137	139	136	139	832,000	695
2012-02-21	133	138	133	137	815,000	685
2012-02-20	133	134	132	132	373,000	660
2012-02-17	132	133	131	131	229,000	655
2012-02-16	131	133	131	131	298,000	655
2012-02-15	134	134	131	132	621,000	660
2012-02-14	133	134	130	132	591,000	660
2012-02-13	132	133	132	133	320,000	665
2012-02-10	135	135	132	132	601,000	660
2012-02-09	135	136	134	134	445,000	670
2012-02-08	135	139	135	137	1,119,000	685
2012-02-07	136	137	135	136	767,000	680
2012-02-06	135	137	132	136	1,075,000	680
2012-02-03	139	139	135	135	834,000	675
2012-02-02	138	139	135	135	555,000	675
2012-02-01	141	143	138	139	2,025,000	695
2012-01-31	135	139	135	138	2,140,000	690
2012-01-30	132	134	132	134	239,000	670
2012-01-27	133	134	132	133	331,000	665
2012-01-26	133	133	131	132	201,000	660
2012-01-25	133	134	132	134	445,000	670
2012-01-24	135	135	133	134	183,000	670
2012-01-23	136	136	134	135	454,000	675
2012-01-20	132	136	131	136	1,115,000	680
2012-01-19	132	133	130	131	513,000	655
2012-01-18	132	133	131	131	356,000	655
2012-01-17	130	132	129	131	451,000	655
2012-01-16	134	134	130	131	489,000	655
2012-01-13	136	137	133	134	799,000	670
2012-01-12	130	135	130	135	1,697,000	675
2012-01-11	131	132	127	130	970,000	650
2012-01-10	132	134	131	132	999,000	660
2012-01-06	130	132	129	131	1,062,000	655
2012-01-05	129	133	129	129	1,404,000	645
2012-01-04	127	128	126	127	377,000	635

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