2281 プリマハム(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 192 | 195 | 192 | 194 | 435,000 | 970 |
2013-12-27 | 192 | 193 | 191 | 192 | 653,000 | 960 |
2013-12-26 | 190 | 195 | 190 | 191 | 839,000 | 955 |
2013-12-25 | 188 | 192 | 187 | 190 | 781,000 | 950 |
2013-12-24 | 192 | 192 | 188 | 189 | 342,000 | 945 |
2013-12-20 | 194 | 195 | 191 | 192 | 375,000 | 960 |
2013-12-19 | 197 | 198 | 194 | 194 | 388,000 | 970 |
2013-12-18 | 192 | 197 | 192 | 197 | 421,000 | 985 |
2013-12-17 | 193 | 195 | 192 | 194 | 183,000 | 970 |
2013-12-16 | 192 | 194 | 191 | 192 | 269,000 | 960 |
2013-12-13 | 193 | 194 | 189 | 191 | 1,341,000 | 955 |
2013-12-12 | 198 | 198 | 194 | 194 | 552,000 | 970 |
2013-12-11 | 200 | 201 | 199 | 199 | 179,000 | 995 |
2013-12-10 | 200 | 202 | 199 | 201 | 401,000 | 1,005 |
2013-12-09 | 198 | 201 | 198 | 200 | 346,000 | 1,000 |
2013-12-06 | 196 | 199 | 194 | 197 | 754,000 | 985 |
2013-12-05 | 197 | 198 | 195 | 195 | 434,000 | 975 |
2013-12-04 | 201 | 201 | 197 | 197 | 651,000 | 985 |
2013-12-03 | 201 | 202 | 201 | 201 | 408,000 | 1,005 |
2013-12-02 | 200 | 202 | 200 | 201 | 554,000 | 1,005 |
2013-11-29 | 204 | 204 | 199 | 199 | 709,000 | 995 |
2013-11-28 | 200 | 204 | 200 | 204 | 659,000 | 1,020 |
2013-11-27 | 199 | 202 | 198 | 200 | 738,000 | 1,000 |
2013-11-26 | 202 | 202 | 199 | 199 | 510,000 | 995 |
2013-11-25 | 201 | 204 | 201 | 204 | 283,000 | 1,020 |
2013-11-22 | 203 | 203 | 200 | 201 | 737,000 | 1,005 |
2013-11-21 | 203 | 204 | 202 | 202 | 432,000 | 1,010 |
2013-11-20 | 203 | 204 | 203 | 203 | 275,000 | 1,015 |
2013-11-19 | 205 | 206 | 202 | 203 | 461,000 | 1,015 |
2013-11-18 | 203 | 205 | 202 | 205 | 535,000 | 1,025 |
2013-11-15 | 203 | 206 | 201 | 202 | 817,000 | 1,010 |
2013-11-14 | 203 | 207 | 203 | 205 | 633,000 | 1,025 |
2013-11-13 | 206 | 207 | 202 | 203 | 733,000 | 1,015 |
2013-11-12 | 208 | 208 | 205 | 207 | 715,000 | 1,035 |
2013-11-11 | 208 | 210 | 205 | 208 | 441,000 | 1,040 |
2013-11-08 | 208 | 209 | 206 | 207 | 198,000 | 1,035 |
2013-11-07 | 203 | 209 | 200 | 209 | 867,000 | 1,045 |
2013-11-06 | 211 | 216 | 203 | 205 | 1,194,000 | 1,025 |
2013-11-05 | 214 | 220 | 210 | 210 | 896,000 | 1,050 |
2013-11-01 | 207 | 214 | 207 | 214 | 660,000 | 1,070 |
2013-10-31 | 214 | 214 | 208 | 208 | 530,000 | 1,040 |
2013-10-30 | 209 | 215 | 207 | 215 | 1,119,000 | 1,075 |
2013-10-29 | 208 | 209 | 206 | 207 | 447,000 | 1,035 |
2013-10-28 | 209 | 209 | 207 | 209 | 197,000 | 1,045 |
2013-10-25 | 213 | 213 | 207 | 208 | 363,000 | 1,040 |
2013-10-24 | 208 | 215 | 208 | 213 | 300,000 | 1,065 |
2013-10-23 | 211 | 215 | 210 | 212 | 416,000 | 1,060 |
2013-10-22 | 211 | 215 | 209 | 212 | 452,000 | 1,060 |
2013-10-21 | 207 | 212 | 207 | 209 | 241,000 | 1,045 |
2013-10-18 | 203 | 208 | 202 | 207 | 279,000 | 1,035 |
2013-10-17 | 204 | 205 | 200 | 204 | 347,000 | 1,020 |
2013-10-16 | 204 | 205 | 201 | 203 | 303,000 | 1,015 |
2013-10-15 | 206 | 206 | 202 | 204 | 185,000 | 1,020 |
2013-10-11 | 203 | 206 | 203 | 205 | 294,000 | 1,025 |
2013-10-10 | 197 | 201 | 196 | 200 | 219,000 | 1,000 |
2013-10-09 | 196 | 199 | 195 | 198 | 346,000 | 990 |
2013-10-08 | 200 | 200 | 194 | 198 | 355,000 | 990 |
2013-10-07 | 205 | 205 | 201 | 201 | 336,000 | 1,005 |
2013-10-04 | 208 | 208 | 202 | 204 | 260,000 | 1,020 |
2013-10-03 | 207 | 209 | 206 | 208 | 191,000 | 1,040 |
2013-10-02 | 213 | 215 | 205 | 207 | 481,000 | 1,035 |
2013-10-01 | 208 | 214 | 208 | 214 | 499,000 | 1,070 |
2013-09-30 | 210 | 211 | 206 | 206 | 429,000 | 1,030 |
2013-09-27 | 217 | 217 | 209 | 211 | 410,000 | 1,055 |
2013-09-26 | 208 | 213 | 206 | 213 | 205,000 | 1,065 |
2013-09-25 | 214 | 215 | 208 | 209 | 335,000 | 1,045 |
2013-09-24 | 217 | 218 | 212 | 214 | 392,000 | 1,070 |
2013-09-20 | 214 | 220 | 212 | 219 | 1,011,000 | 1,095 |
2013-09-19 | 208 | 212 | 206 | 211 | 687,000 | 1,055 |
2013-09-18 | 210 | 211 | 206 | 207 | 482,000 | 1,035 |
2013-09-17 | 205 | 211 | 204 | 209 | 669,000 | 1,045 |
2013-09-13 | 201 | 206 | 201 | 205 | 550,000 | 1,025 |
2013-09-12 | 205 | 207 | 202 | 205 | 376,000 | 1,025 |
2013-09-11 | 206 | 206 | 204 | 204 | 179,000 | 1,020 |
2013-09-10 | 208 | 208 | 205 | 207 | 188,000 | 1,035 |
2013-09-09 | 203 | 209 | 203 | 208 | 433,000 | 1,040 |
2013-09-06 | 206 | 206 | 201 | 203 | 210,000 | 1,015 |
2013-09-05 | 208 | 208 | 203 | 205 | 325,000 | 1,025 |
2013-09-04 | 207 | 211 | 205 | 207 | 937,000 | 1,035 |
2013-09-03 | 206 | 207 | 203 | 206 | 195,000 | 1,030 |
2013-09-02 | 202 | 207 | 200 | 205 | 356,000 | 1,025 |
2013-08-30 | 203 | 206 | 199 | 200 | 435,000 | 1,000 |
2013-08-29 | 200 | 202 | 200 | 201 | 336,000 | 1,005 |
2013-08-28 | 200 | 203 | 195 | 199 | 733,000 | 995 |
2013-08-27 | 204 | 212 | 204 | 206 | 1,064,000 | 1,030 |
2013-08-26 | 201 | 204 | 200 | 204 | 513,000 | 1,020 |
2013-08-23 | 198 | 201 | 194 | 200 | 777,000 | 1,000 |
2013-08-22 | 189 | 196 | 188 | 196 | 773,000 | 980 |
2013-08-21 | 187 | 192 | 184 | 188 | 721,000 | 940 |
2013-08-20 | 186 | 190 | 182 | 183 | 357,000 | 915 |
2013-08-19 | 187 | 188 | 185 | 186 | 365,000 | 930 |
2013-08-16 | 190 | 192 | 188 | 190 | 196,000 | 950 |
2013-08-15 | 191 | 192 | 188 | 190 | 301,000 | 950 |
2013-08-14 | 191 | 192 | 188 | 191 | 237,000 | 955 |
2013-08-13 | 185 | 191 | 184 | 191 | 319,000 | 955 |
2013-08-12 | 185 | 187 | 184 | 185 | 177,000 | 925 |
2013-08-09 | 188 | 189 | 186 | 186 | 247,000 | 930 |
2013-08-08 | 186 | 189 | 185 | 187 | 289,000 | 935 |
2013-08-07 | 188 | 190 | 186 | 186 | 301,000 | 930 |
2013-08-06 | 190 | 192 | 188 | 192 | 243,000 | 960 |
2013-08-05 | 189 | 194 | 186 | 189 | 1,108,000 | 945 |
2013-08-02 | 193 | 194 | 187 | 188 | 473,000 | 940 |
2013-08-01 | 193 | 193 | 184 | 191 | 389,000 | 955 |
2013-07-31 | 194 | 194 | 189 | 190 | 232,000 | 950 |
2013-07-30 | 187 | 195 | 187 | 195 | 434,000 | 975 |
2013-07-29 | 190 | 190 | 184 | 187 | 399,000 | 935 |
2013-07-26 | 194 | 194 | 190 | 193 | 411,000 | 965 |
2013-07-25 | 198 | 198 | 195 | 195 | 303,000 | 975 |
2013-07-24 | 196 | 198 | 196 | 197 | 285,000 | 985 |
2013-07-23 | 201 | 202 | 197 | 199 | 734,000 | 995 |
2013-07-22 | 200 | 201 | 199 | 200 | 378,000 | 1,000 |
2013-07-19 | 203 | 204 | 199 | 199 | 262,000 | 995 |
2013-07-18 | 201 | 204 | 200 | 201 | 454,000 | 1,005 |
2013-07-17 | 200 | 203 | 197 | 201 | 592,000 | 1,005 |
2013-07-16 | 203 | 203 | 200 | 202 | 283,000 | 1,010 |
2013-07-12 | 205 | 205 | 200 | 202 | 323,000 | 1,010 |
2013-07-11 | 203 | 205 | 201 | 203 | 297,000 | 1,015 |
2013-07-10 | 201 | 205 | 201 | 203 | 428,000 | 1,015 |
2013-07-09 | 203 | 203 | 199 | 202 | 293,000 | 1,010 |
2013-07-08 | 206 | 208 | 199 | 199 | 557,000 | 995 |
2013-07-05 | 206 | 207 | 204 | 205 | 265,000 | 1,025 |
2013-07-04 | 203 | 204 | 202 | 204 | 253,000 | 1,020 |
2013-07-03 | 205 | 205 | 201 | 203 | 276,000 | 1,015 |
2013-07-02 | 205 | 205 | 200 | 205 | 506,000 | 1,025 |
2013-07-01 | 196 | 204 | 196 | 203 | 739,000 | 1,015 |
2013-06-28 | 190 | 199 | 190 | 198 | 951,000 | 990 |
2013-06-27 | 182 | 193 | 181 | 193 | 895,000 | 965 |
2013-06-26 | 185 | 187 | 178 | 178 | 390,000 | 890 |
2013-06-25 | 184 | 187 | 182 | 185 | 455,000 | 925 |
2013-06-24 | 190 | 190 | 184 | 186 | 355,000 | 930 |
2013-06-21 | 182 | 188 | 179 | 185 | 588,000 | 925 |
2013-06-20 | 186 | 188 | 184 | 185 | 350,000 | 925 |
2013-06-19 | 188 | 190 | 184 | 189 | 602,000 | 945 |
2013-06-18 | 190 | 194 | 185 | 186 | 947,000 | 930 |
2013-06-17 | 183 | 194 | 183 | 189 | 1,239,000 | 945 |
2013-06-14 | 187 | 189 | 180 | 180 | 990,000 | 900 |
2013-06-13 | 189 | 190 | 181 | 182 | 894,000 | 910 |
2013-06-12 | 193 | 194 | 188 | 192 | 778,000 | 960 |
2013-06-11 | 198 | 200 | 194 | 198 | 742,000 | 990 |
2013-06-10 | 196 | 201 | 196 | 199 | 885,000 | 995 |
2013-06-07 | 195 | 195 | 186 | 191 | 720,000 | 955 |
2013-06-06 | 203 | 205 | 196 | 197 | 780,000 | 985 |
2013-06-05 | 214 | 218 | 206 | 206 | 627,000 | 1,030 |
2013-06-04 | 215 | 218 | 209 | 213 | 734,000 | 1,065 |
2013-06-03 | 212 | 221 | 210 | 212 | 859,000 | 1,060 |
2013-05-31 | 216 | 218 | 211 | 212 | 431,000 | 1,060 |
2013-05-30 | 220 | 220 | 211 | 212 | 605,000 | 1,060 |
2013-05-29 | 218 | 224 | 218 | 221 | 773,000 | 1,105 |
2013-05-28 | 213 | 218 | 210 | 214 | 866,000 | 1,070 |
2013-05-27 | 222 | 223 | 211 | 216 | 1,375,000 | 1,080 |
2013-05-24 | 225 | 228 | 218 | 225 | 2,484,000 | 1,125 |
2013-05-23 | 238 | 238 | 214 | 218 | 2,441,000 | 1,090 |
2013-05-22 | 245 | 246 | 237 | 240 | 1,323,000 | 1,200 |
2013-05-21 | 245 | 248 | 243 | 245 | 839,000 | 1,225 |
2013-05-20 | 255 | 256 | 246 | 247 | 1,367,000 | 1,235 |
2013-05-17 | 241 | 255 | 236 | 252 | 1,381,000 | 1,260 |
2013-05-16 | 259 | 268 | 231 | 241 | 3,250,000 | 1,205 |
2013-05-15 | 246 | 256 | 241 | 253 | 3,535,000 | 1,265 |
2013-05-14 | 244 | 248 | 241 | 246 | 2,077,000 | 1,230 |
2013-05-13 | 274 | 275 | 241 | 247 | 2,901,000 | 1,235 |
2013-05-10 | 277 | 279 | 270 | 273 | 949,000 | 1,365 |
2013-05-09 | 279 | 279 | 273 | 278 | 697,000 | 1,390 |
2013-05-08 | 283 | 286 | 276 | 279 | 1,000,000 | 1,395 |
2013-05-07 | 290 | 294 | 283 | 286 | 1,370,000 | 1,430 |
2013-05-02 | 280 | 285 | 278 | 284 | 1,336,000 | 1,420 |
2013-05-01 | 272 | 283 | 270 | 282 | 1,693,000 | 1,410 |
2013-04-30 | 265 | 274 | 265 | 271 | 683,000 | 1,355 |
2013-04-26 | 275 | 275 | 264 | 265 | 854,000 | 1,325 |
2013-04-25 | 275 | 279 | 270 | 275 | 1,378,000 | 1,375 |
2013-04-24 | 265 | 280 | 264 | 279 | 3,639,000 | 1,395 |
2013-04-23 | 241 | 260 | 240 | 259 | 2,293,000 | 1,295 |
2013-04-22 | 242 | 245 | 238 | 241 | 1,042,000 | 1,205 |
2013-04-19 | 236 | 242 | 232 | 239 | 903,000 | 1,195 |
2013-04-18 | 239 | 240 | 236 | 237 | 443,000 | 1,185 |
2013-04-17 | 244 | 246 | 240 | 241 | 505,000 | 1,205 |
2013-04-16 | 239 | 244 | 238 | 242 | 463,000 | 1,210 |
2013-04-15 | 245 | 245 | 242 | 242 | 355,000 | 1,210 |
2013-04-12 | 249 | 252 | 245 | 246 | 1,019,000 | 1,230 |
2013-04-11 | 238 | 255 | 237 | 249 | 3,166,000 | 1,245 |
2013-04-10 | 233 | 238 | 232 | 234 | 588,000 | 1,170 |
2013-04-09 | 236 | 237 | 231 | 234 | 1,062,000 | 1,170 |
2013-04-08 | 235 | 239 | 233 | 238 | 749,000 | 1,190 |
2013-04-05 | 234 | 239 | 229 | 234 | 2,034,000 | 1,170 |
2013-04-04 | 223 | 240 | 219 | 235 | 2,248,000 | 1,175 |
2013-04-03 | 216 | 224 | 216 | 224 | 1,015,000 | 1,120 |
2013-04-02 | 207 | 217 | 204 | 213 | 988,000 | 1,065 |
2013-04-01 | 225 | 225 | 209 | 210 | 1,166,000 | 1,050 |
2013-03-29 | 225 | 225 | 220 | 223 | 810,000 | 1,115 |
2013-03-28 | 225 | 229 | 220 | 228 | 1,761,000 | 1,140 |
2013-03-27 | 220 | 225 | 218 | 224 | 1,318,000 | 1,120 |
2013-03-26 | 216 | 221 | 214 | 220 | 1,470,000 | 1,100 |
2013-03-25 | 212 | 218 | 210 | 216 | 1,222,000 | 1,080 |
2013-03-22 | 216 | 217 | 213 | 213 | 877,000 | 1,065 |
2013-03-21 | 215 | 219 | 214 | 218 | 966,000 | 1,090 |
2013-03-19 | 219 | 221 | 213 | 213 | 1,013,000 | 1,065 |
2013-03-18 | 222 | 223 | 217 | 218 | 1,799,000 | 1,090 |
2013-03-15 | 219 | 229 | 219 | 226 | 4,579,000 | 1,130 |
2013-03-14 | 219 | 223 | 213 | 217 | 1,619,000 | 1,085 |
2013-03-13 | 214 | 219 | 211 | 218 | 1,488,000 | 1,090 |
2013-03-12 | 224 | 224 | 212 | 213 | 2,045,000 | 1,065 |
2013-03-11 | 221 | 228 | 216 | 222 | 2,104,000 | 1,110 |
2013-03-08 | 209 | 228 | 209 | 222 | 6,240,000 | 1,110 |
2013-03-07 | 200 | 235 | 199 | 212 | 17,553,000 | 1,060 |
2013-03-06 | 199 | 201 | 198 | 199 | 913,000 | 995 |
2013-03-05 | 204 | 204 | 198 | 199 | 1,639,000 | 995 |
2013-03-04 | 204 | 211 | 201 | 201 | 3,719,000 | 1,005 |
2013-03-01 | 198 | 206 | 198 | 202 | 2,967,000 | 1,010 |
2013-02-28 | 206 | 208 | 198 | 201 | 11,493,000 | 1,005 |
2013-02-27 | 178 | 219 | 177 | 209 | 39,648,000 | 1,045 |
2013-02-26 | 175 | 178 | 175 | 176 | 750,000 | 880 |
2013-02-25 | 175 | 183 | 175 | 180 | 1,228,000 | 900 |
2013-02-22 | 173 | 177 | 172 | 176 | 610,000 | 880 |
2013-02-21 | 175 | 177 | 173 | 175 | 451,000 | 875 |
2013-02-20 | 175 | 176 | 171 | 176 | 604,000 | 880 |
2013-02-19 | 172 | 177 | 172 | 175 | 616,000 | 875 |
2013-02-18 | 167 | 175 | 167 | 175 | 790,000 | 875 |
2013-02-15 | 165 | 165 | 159 | 164 | 531,000 | 820 |
2013-02-14 | 165 | 168 | 163 | 165 | 556,000 | 825 |
2013-02-13 | 167 | 168 | 161 | 164 | 532,000 | 820 |
2013-02-12 | 170 | 171 | 168 | 168 | 462,000 | 840 |
2013-02-08 | 170 | 171 | 168 | 168 | 399,000 | 840 |
2013-02-07 | 171 | 172 | 168 | 169 | 757,000 | 845 |
2013-02-06 | 176 | 176 | 173 | 174 | 743,000 | 870 |
2013-02-05 | 172 | 177 | 172 | 174 | 648,000 | 870 |
2013-02-04 | 179 | 180 | 171 | 172 | 2,137,000 | 860 |
2013-02-01 | 177 | 179 | 175 | 178 | 950,000 | 890 |
2013-01-31 | 179 | 180 | 173 | 175 | 1,299,000 | 875 |
2013-01-30 | 177 | 184 | 176 | 180 | 2,263,000 | 900 |
2013-01-29 | 176 | 179 | 174 | 176 | 1,549,000 | 880 |
2013-01-28 | 177 | 177 | 173 | 176 | 1,434,000 | 880 |
2013-01-25 | 173 | 186 | 171 | 176 | 11,842,000 | 880 |
2013-01-24 | 155 | 158 | 154 | 157 | 313,000 | 785 |
2013-01-23 | 157 | 160 | 155 | 156 | 492,000 | 780 |
2013-01-22 | 161 | 161 | 156 | 157 | 474,000 | 785 |
2013-01-21 | 157 | 162 | 155 | 161 | 1,146,000 | 805 |
2013-01-18 | 157 | 158 | 156 | 157 | 732,000 | 785 |
2013-01-17 | 153 | 156 | 152 | 155 | 646,000 | 775 |
2013-01-16 | 156 | 156 | 152 | 153 | 489,000 | 765 |
2013-01-15 | 156 | 158 | 154 | 155 | 1,004,000 | 775 |
2013-01-11 | 147 | 158 | 147 | 155 | 3,457,000 | 775 |
2013-01-10 | 146 | 147 | 144 | 146 | 488,000 | 730 |
2013-01-09 | 145 | 147 | 143 | 146 | 476,000 | 730 |
2013-01-08 | 145 | 146 | 144 | 146 | 484,000 | 730 |
2013-01-07 | 147 | 148 | 144 | 145 | 975,000 | 725 |
2013-01-04 | 148 | 149 | 147 | 149 | 388,000 | 745 |
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