1. HOME >
  2. 株価時系列 >
  3. 2281 >
  4. 2014年

2281 プリマハム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30275276272272419,0001,360
2014-12-29276279273277727,0001,385
2014-12-26278278271276634,0001,380
2014-12-25274276272276543,0001,380
2014-12-242732772712751,254,0001,375
2014-12-22270273270271677,0001,355
2014-12-19268270267268603,0001,340
2014-12-18269271267268456,0001,340
2014-12-17266270265265569,0001,325
2014-12-16269270266267551,0001,335
2014-12-15271271268269400,0001,345
2014-12-12269274269270788,0001,350
2014-12-11267270267270386,0001,350
2014-12-10271272266267536,0001,335
2014-12-09273274270271470,0001,355
2014-12-08269273268272631,0001,360
2014-12-05266268264268465,0001,340
2014-12-04267267264265586,0001,325
2014-12-03268269266267727,0001,335
2014-12-02261266260265831,0001,325
2014-12-01258261256261560,0001,305
2014-11-28258259256256425,0001,280
2014-11-27256261256257929,0001,285
2014-11-26257257253255565,0001,275
2014-11-25259259254258636,0001,290
2014-11-21260260256257471,0001,285
2014-11-20260260256259466,0001,295
2014-11-19255260255257577,0001,285
2014-11-18251254250254390,0001,270
2014-11-17255256248249809,0001,245
2014-11-14257257252254565,0001,270
2014-11-13252255251253540,0001,265
2014-11-12255258253253618,0001,265
2014-11-11254256252254664,0001,270
2014-11-10252254251254641,0001,270
2014-11-072572592502521,480,0001,260
2014-11-062602612552561,472,0001,280
2014-11-052562672562651,387,0001,325
2014-11-042682682542552,536,0001,275
2014-10-312722772592632,879,0001,315
2014-10-30268268262264766,0001,320
2014-10-29263269262268653,0001,340
2014-10-28260262259260660,0001,300
2014-10-27259262257262923,0001,310
2014-10-24263263258259869,0001,295
2014-10-23262264260261592,0001,305
2014-10-22262265261264722,0001,320
2014-10-21264264258260902,0001,300
2014-10-20259262257262630,0001,310
2014-10-17260261253253616,0001,265
2014-10-16257259254256877,0001,280
2014-10-15263264260262571,0001,310
2014-10-14255261253259993,0001,295
2014-10-10255261253261828,0001,305
2014-10-09265266260261868,0001,305
2014-10-08263269263265824,0001,325
2014-10-072702712652651,112,0001,325
2014-10-06270271268270531,0001,350
2014-10-03264268259267678,0001,335
2014-10-022662712642641,412,0001,320
2014-10-012712752692701,071,0001,350
2014-09-302742762702731,068,0001,365
2014-09-29276277273274892,0001,370
2014-09-262752812732781,882,0001,390
2014-09-252872892812833,049,0001,415
2014-09-242872932862892,648,0001,445
2014-09-22286287284286779,0001,430
2014-09-192902902812821,145,0001,410
2014-09-18288291286287917,0001,435
2014-09-17284288282284979,0001,420
2014-09-162762862762841,180,0001,420
2014-09-122752752722751,099,0001,375
2014-09-11278279275277604,0001,385
2014-09-10276278275277247,0001,385
2014-09-09274278273276653,0001,380
2014-09-08278280274277753,0001,385
2014-09-05280281276277878,0001,385
2014-09-04281282279280763,0001,400
2014-09-032782812762791,044,0001,395
2014-09-022862862762771,207,0001,385
2014-09-012852862812851,023,0001,425
2014-08-29288293286286699,0001,430
2014-08-282962962882901,132,0001,450
2014-08-27296299296296560,0001,480
2014-08-26299300297297663,0001,485
2014-08-25300300297298399,0001,490
2014-08-22299299295297354,0001,485
2014-08-212963052962991,522,0001,495
2014-08-20299299296297305,0001,485
2014-08-19298300296300593,0001,500
2014-08-18298301296299474,0001,495
2014-08-153003012922961,105,0001,480
2014-08-142973022953011,201,0001,505
2014-08-132902992892972,100,0001,485
2014-08-122812902812881,321,0001,440
2014-08-11277280276280706,0001,400
2014-08-082762802722741,118,0001,370
2014-08-072702792702791,269,0001,395
2014-08-062672752642711,041,0001,355
2014-08-052692702562661,629,0001,330
2014-08-04270273265268724,0001,340
2014-08-012602732582691,077,0001,345
2014-07-312762772672691,091,0001,345
2014-07-30277279275276589,0001,380
2014-07-29281281277279600,0001,395
2014-07-28278281278281413,0001,405
2014-07-25277278276278472,0001,390
2014-07-24273276272275481,0001,375
2014-07-23273275272273333,0001,365
2014-07-22271273269273504,0001,365
2014-07-18269269267268207,0001,340
2014-07-17271271266271465,0001,355
2014-07-16271272269269324,0001,345
2014-07-15271272270272383,0001,360
2014-07-14269269264267442,0001,335
2014-07-11265268264268457,0001,340
2014-07-10271271267268613,0001,340
2014-07-09272273269271816,0001,355
2014-07-082702742642721,552,0001,360
2014-07-07266270266269846,0001,345
2014-07-042622662612651,101,0001,325
2014-07-032632682592601,380,0001,300
2014-07-02259262258262859,0001,310
2014-07-01256258255256883,0001,280
2014-06-302522572512571,358,0001,285
2014-06-27249251248250996,0001,250
2014-06-26250250248248440,0001,240
2014-06-25250250248248625,0001,240
2014-06-24251251247250730,0001,250
2014-06-232502522472491,293,0001,245
2014-06-202472502452481,694,0001,240
2014-06-19240244240243930,0001,215
2014-06-18239241237238741,0001,190
2014-06-17237239236238381,0001,190
2014-06-162382432332351,180,0001,175
2014-06-13236241236238880,0001,190
2014-06-122382402362361,076,0001,180
2014-06-11235239235238618,0001,190
2014-06-10235237234234606,0001,170
2014-06-09234237233234629,0001,170
2014-06-06232234232233447,0001,165
2014-06-05236236232233643,0001,165
2014-06-042382392362361,187,0001,180
2014-06-032372402352391,308,0001,195
2014-06-02236238235238776,0001,190
2014-05-30237237232234941,0001,170
2014-05-292322362312351,162,0001,175
2014-05-282272342272321,381,0001,160
2014-05-272252292212261,516,0001,130
2014-05-26220227220225957,0001,125
2014-05-23217219217219429,0001,095
2014-05-22212218211215778,0001,075
2014-05-21215216212213803,0001,065
2014-05-20218220216217622,0001,085
2014-05-19217220216218669,0001,090
2014-05-16220221217217735,0001,085
2014-05-15214222214222940,0001,110
2014-05-142152172122151,511,0001,075
2014-05-132222232162162,664,0001,080
2014-05-122372402192245,590,0001,120
2014-05-092322362282331,893,0001,165
2014-05-082302342292321,688,0001,160
2014-05-072272332262282,294,0001,140
2014-05-022282302262281,477,0001,140
2014-05-01226228225228906,0001,140
2014-04-30225228223225720,0001,125
2014-04-28221228220227860,0001,135
2014-04-25224226221224965,0001,120
2014-04-242282322242273,152,0001,135
2014-04-23224225220224754,0001,120
2014-04-22224226222223734,0001,115
2014-04-21228229224224954,0001,120
2014-04-18228228223228881,0001,140
2014-04-172262292252261,305,0001,130
2014-04-162212272192261,100,0001,130
2014-04-152232232142182,026,0001,090
2014-04-142262272192221,308,0001,110
2014-04-112282312192254,263,0001,125
2014-04-102182322172304,284,0001,150
2014-04-092182192142162,062,0001,080
2014-04-082102192102171,991,0001,085
2014-04-07213213209210198,0001,050
2014-04-04209214209213319,0001,065
2014-04-03212212208210327,0001,050
2014-04-02214214210212566,0001,060
2014-04-01215215211213573,0001,065
2014-03-31215215212215624,0001,075
2014-03-282092132072131,158,0001,065
2014-03-27204212201210867,0001,050
2014-03-262082112052051,218,0001,025
2014-03-25205210204209787,0001,045
2014-03-242072102052061,011,0001,030
2014-03-202072092052051,059,0001,025
2014-03-192062092052091,328,0001,045
2014-03-182012071992031,415,0001,015
2014-03-17195200194197853,000985
2014-03-14196200195196838,000980
2014-03-13197200196198496,000990
2014-03-12198199196197392,000985
2014-03-11200202199201592,0001,005
2014-03-10199201197200466,0001,000
2014-03-07198201197199811,000995
2014-03-06196197194197293,000985
2014-03-052012021951971,879,000985
2014-03-041992051982011,902,0001,005
2014-03-03195198193196538,000980
2014-02-28195198192195805,000975
2014-02-27190197189195950,000975
2014-02-26190191189189451,000945
2014-02-25192193190192380,000960
2014-02-24188192188191266,000955
2014-02-21187190187188670,000940
2014-02-20190190185188502,000940
2014-02-19192193190191136,000955
2014-02-18188193187191461,000955
2014-02-17188190187188381,000940
2014-02-14191193186189472,000945
2014-02-13194194189191542,000955
2014-02-12192195192193496,000965
2014-02-10188191188189481,000945
2014-02-07181185181185485,000925
2014-02-06180181178178781,000890
2014-02-051811821771801,175,000900
2014-02-041831861801801,424,000900
2014-02-031861921841901,567,000950
2014-01-311911931851871,063,000935
2014-01-30193193189191789,000955
2014-01-29194197194196335,000980
2014-01-28192196192192431,000960
2014-01-27191195191192655,000960
2014-01-24196198194196519,000980
2014-01-23200201197197469,000985
2014-01-22201202199201384,0001,005
2014-01-21198201197201693,0001,005
2014-01-20194198194197359,000985
2014-01-17194195193193491,000965
2014-01-16194196193195456,000975
2014-01-15195195193193244,000965
2014-01-14195195193193380,000965
2014-01-10198199195196363,000980
2014-01-09197199196198343,000990
2014-01-08193196193196369,000980
2014-01-07192193191192272,000960
2014-01-06195195192192514,000960

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