1. HOME >
  2. 株価時系列 >
  3. 2281 >
  4. 2013年

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
2013-12-30192195192194435,000970
2013-12-27192193191192653,000960
2013-12-26190195190191839,000955
2013-12-25188192187190781,000950
2013-12-24192192188189342,000945
2013-12-20194195191192375,000960
2013-12-19197198194194388,000970
2013-12-18192197192197421,000985
2013-12-17193195192194183,000970
2013-12-16192194191192269,000960
2013-12-131931941891911,341,000955
2013-12-12198198194194552,000970
2013-12-11200201199199179,000995
2013-12-10200202199201401,0001,005
2013-12-09198201198200346,0001,000
2013-12-06196199194197754,000985
2013-12-05197198195195434,000975
2013-12-04201201197197651,000985
2013-12-03201202201201408,0001,005
2013-12-02200202200201554,0001,005
2013-11-29204204199199709,000995
2013-11-28200204200204659,0001,020
2013-11-27199202198200738,0001,000
2013-11-26202202199199510,000995
2013-11-25201204201204283,0001,020
2013-11-22203203200201737,0001,005
2013-11-21203204202202432,0001,010
2013-11-20203204203203275,0001,015
2013-11-19205206202203461,0001,015
2013-11-18203205202205535,0001,025
2013-11-15203206201202817,0001,010
2013-11-14203207203205633,0001,025
2013-11-13206207202203733,0001,015
2013-11-12208208205207715,0001,035
2013-11-11208210205208441,0001,040
2013-11-08208209206207198,0001,035
2013-11-07203209200209867,0001,045
2013-11-062112162032051,194,0001,025
2013-11-05214220210210896,0001,050
2013-11-01207214207214660,0001,070
2013-10-31214214208208530,0001,040
2013-10-302092152072151,119,0001,075
2013-10-29208209206207447,0001,035
2013-10-28209209207209197,0001,045
2013-10-25213213207208363,0001,040
2013-10-24208215208213300,0001,065
2013-10-23211215210212416,0001,060
2013-10-22211215209212452,0001,060
2013-10-21207212207209241,0001,045
2013-10-18203208202207279,0001,035
2013-10-17204205200204347,0001,020
2013-10-16204205201203303,0001,015
2013-10-15206206202204185,0001,020
2013-10-11203206203205294,0001,025
2013-10-10197201196200219,0001,000
2013-10-09196199195198346,000990
2013-10-08200200194198355,000990
2013-10-07205205201201336,0001,005
2013-10-04208208202204260,0001,020
2013-10-03207209206208191,0001,040
2013-10-02213215205207481,0001,035
2013-10-01208214208214499,0001,070
2013-09-30210211206206429,0001,030
2013-09-27217217209211410,0001,055
2013-09-26208213206213205,0001,065
2013-09-25214215208209335,0001,045
2013-09-24217218212214392,0001,070
2013-09-202142202122191,011,0001,095
2013-09-19208212206211687,0001,055
2013-09-18210211206207482,0001,035
2013-09-17205211204209669,0001,045
2013-09-13201206201205550,0001,025
2013-09-12205207202205376,0001,025
2013-09-11206206204204179,0001,020
2013-09-10208208205207188,0001,035
2013-09-09203209203208433,0001,040
2013-09-06206206201203210,0001,015
2013-09-05208208203205325,0001,025
2013-09-04207211205207937,0001,035
2013-09-03206207203206195,0001,030
2013-09-02202207200205356,0001,025
2013-08-30203206199200435,0001,000
2013-08-29200202200201336,0001,005
2013-08-28200203195199733,000995
2013-08-272042122042061,064,0001,030
2013-08-26201204200204513,0001,020
2013-08-23198201194200777,0001,000
2013-08-22189196188196773,000980
2013-08-21187192184188721,000940
2013-08-20186190182183357,000915
2013-08-19187188185186365,000930
2013-08-16190192188190196,000950
2013-08-15191192188190301,000950
2013-08-14191192188191237,000955
2013-08-13185191184191319,000955
2013-08-12185187184185177,000925
2013-08-09188189186186247,000930
2013-08-08186189185187289,000935
2013-08-07188190186186301,000930
2013-08-06190192188192243,000960
2013-08-051891941861891,108,000945
2013-08-02193194187188473,000940
2013-08-01193193184191389,000955
2013-07-31194194189190232,000950
2013-07-30187195187195434,000975
2013-07-29190190184187399,000935
2013-07-26194194190193411,000965
2013-07-25198198195195303,000975
2013-07-24196198196197285,000985
2013-07-23201202197199734,000995
2013-07-22200201199200378,0001,000
2013-07-19203204199199262,000995
2013-07-18201204200201454,0001,005
2013-07-17200203197201592,0001,005
2013-07-16203203200202283,0001,010
2013-07-12205205200202323,0001,010
2013-07-11203205201203297,0001,015
2013-07-10201205201203428,0001,015
2013-07-09203203199202293,0001,010
2013-07-08206208199199557,000995
2013-07-05206207204205265,0001,025
2013-07-04203204202204253,0001,020
2013-07-03205205201203276,0001,015
2013-07-02205205200205506,0001,025
2013-07-01196204196203739,0001,015
2013-06-28190199190198951,000990
2013-06-27182193181193895,000965
2013-06-26185187178178390,000890
2013-06-25184187182185455,000925
2013-06-24190190184186355,000930
2013-06-21182188179185588,000925
2013-06-20186188184185350,000925
2013-06-19188190184189602,000945
2013-06-18190194185186947,000930
2013-06-171831941831891,239,000945
2013-06-14187189180180990,000900
2013-06-13189190181182894,000910
2013-06-12193194188192778,000960
2013-06-11198200194198742,000990
2013-06-10196201196199885,000995
2013-06-07195195186191720,000955
2013-06-06203205196197780,000985
2013-06-05214218206206627,0001,030
2013-06-04215218209213734,0001,065
2013-06-03212221210212859,0001,060
2013-05-31216218211212431,0001,060
2013-05-30220220211212605,0001,060
2013-05-29218224218221773,0001,105
2013-05-28213218210214866,0001,070
2013-05-272222232112161,375,0001,080
2013-05-242252282182252,484,0001,125
2013-05-232382382142182,441,0001,090
2013-05-222452462372401,323,0001,200
2013-05-21245248243245839,0001,225
2013-05-202552562462471,367,0001,235
2013-05-172412552362521,381,0001,260
2013-05-162592682312413,250,0001,205
2013-05-152462562412533,535,0001,265
2013-05-142442482412462,077,0001,230
2013-05-132742752412472,901,0001,235
2013-05-10277279270273949,0001,365
2013-05-09279279273278697,0001,390
2013-05-082832862762791,000,0001,395
2013-05-072902942832861,370,0001,430
2013-05-022802852782841,336,0001,420
2013-05-012722832702821,693,0001,410
2013-04-30265274265271683,0001,355
2013-04-26275275264265854,0001,325
2013-04-252752792702751,378,0001,375
2013-04-242652802642793,639,0001,395
2013-04-232412602402592,293,0001,295
2013-04-222422452382411,042,0001,205
2013-04-19236242232239903,0001,195
2013-04-18239240236237443,0001,185
2013-04-17244246240241505,0001,205
2013-04-16239244238242463,0001,210
2013-04-15245245242242355,0001,210
2013-04-122492522452461,019,0001,230
2013-04-112382552372493,166,0001,245
2013-04-10233238232234588,0001,170
2013-04-092362372312341,062,0001,170
2013-04-08235239233238749,0001,190
2013-04-052342392292342,034,0001,170
2013-04-042232402192352,248,0001,175
2013-04-032162242162241,015,0001,120
2013-04-02207217204213988,0001,065
2013-04-012252252092101,166,0001,050
2013-03-29225225220223810,0001,115
2013-03-282252292202281,761,0001,140
2013-03-272202252182241,318,0001,120
2013-03-262162212142201,470,0001,100
2013-03-252122182102161,222,0001,080
2013-03-22216217213213877,0001,065
2013-03-21215219214218966,0001,090
2013-03-192192212132131,013,0001,065
2013-03-182222232172181,799,0001,090
2013-03-152192292192264,579,0001,130
2013-03-142192232132171,619,0001,085
2013-03-132142192112181,488,0001,090
2013-03-122242242122132,045,0001,065
2013-03-112212282162222,104,0001,110
2013-03-082092282092226,240,0001,110
2013-03-0720023519921217,553,0001,060
2013-03-06199201198199913,000995
2013-03-052042041981991,639,000995
2013-03-042042112012013,719,0001,005
2013-03-011982061982022,967,0001,010
2013-02-2820620819820111,493,0001,005
2013-02-2717821917720939,648,0001,045
2013-02-26175178175176750,000880
2013-02-251751831751801,228,000900
2013-02-22173177172176610,000880
2013-02-21175177173175451,000875
2013-02-20175176171176604,000880
2013-02-19172177172175616,000875
2013-02-18167175167175790,000875
2013-02-15165165159164531,000820
2013-02-14165168163165556,000825
2013-02-13167168161164532,000820
2013-02-12170171168168462,000840
2013-02-08170171168168399,000840
2013-02-07171172168169757,000845
2013-02-06176176173174743,000870
2013-02-05172177172174648,000870
2013-02-041791801711722,137,000860
2013-02-01177179175178950,000890
2013-01-311791801731751,299,000875
2013-01-301771841761802,263,000900
2013-01-291761791741761,549,000880
2013-01-281771771731761,434,000880
2013-01-2517318617117611,842,000880
2013-01-24155158154157313,000785
2013-01-23157160155156492,000780
2013-01-22161161156157474,000785
2013-01-211571621551611,146,000805
2013-01-18157158156157732,000785
2013-01-17153156152155646,000775
2013-01-16156156152153489,000765
2013-01-151561581541551,004,000775
2013-01-111471581471553,457,000775
2013-01-10146147144146488,000730
2013-01-09145147143146476,000730
2013-01-08145146144146484,000730
2013-01-07147148144145975,000725
2013-01-04148149147149388,000745

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