2281 プリマハム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 326 | 327 | 322 | 326 | 387,000 | 1,630 |
| 2015-12-29 | 324 | 326 | 319 | 326 | 428,000 | 1,630 |
| 2015-12-28 | 319 | 323 | 316 | 321 | 318,000 | 1,605 |
| 2015-12-25 | 323 | 323 | 318 | 319 | 451,000 | 1,595 |
| 2015-12-24 | 325 | 325 | 321 | 323 | 568,000 | 1,615 |
| 2015-12-22 | 321 | 325 | 320 | 323 | 1,109,000 | 1,615 |
| 2015-12-21 | 321 | 323 | 315 | 321 | 1,154,000 | 1,605 |
| 2015-12-18 | 330 | 335 | 324 | 324 | 1,044,000 | 1,620 |
| 2015-12-17 | 327 | 335 | 327 | 333 | 627,000 | 1,665 |
| 2015-12-16 | 325 | 325 | 321 | 325 | 321,000 | 1,625 |
| 2015-12-15 | 325 | 329 | 320 | 320 | 435,000 | 1,600 |
| 2015-12-14 | 324 | 330 | 323 | 327 | 454,000 | 1,635 |
| 2015-12-11 | 325 | 332 | 325 | 329 | 702,000 | 1,645 |
| 2015-12-10 | 327 | 330 | 324 | 328 | 955,000 | 1,640 |
| 2015-12-09 | 328 | 328 | 321 | 323 | 836,000 | 1,615 |
| 2015-12-08 | 326 | 329 | 325 | 327 | 240,000 | 1,635 |
| 2015-12-07 | 326 | 327 | 324 | 324 | 384,000 | 1,620 |
| 2015-12-04 | 325 | 327 | 322 | 322 | 690,000 | 1,610 |
| 2015-12-03 | 330 | 331 | 328 | 329 | 687,000 | 1,645 |
| 2015-12-02 | 332 | 334 | 330 | 332 | 730,000 | 1,660 |
| 2015-12-01 | 330 | 337 | 330 | 332 | 628,000 | 1,660 |
| 2015-11-30 | 335 | 335 | 322 | 329 | 1,472,000 | 1,645 |
| 2015-11-27 | 341 | 341 | 336 | 336 | 663,000 | 1,680 |
| 2015-11-26 | 341 | 344 | 338 | 342 | 489,000 | 1,710 |
| 2015-11-25 | 342 | 344 | 339 | 341 | 576,000 | 1,705 |
| 2015-11-24 | 346 | 346 | 342 | 343 | 437,000 | 1,715 |
| 2015-11-20 | 349 | 349 | 343 | 344 | 691,000 | 1,720 |
| 2015-11-19 | 349 | 350 | 347 | 349 | 500,000 | 1,745 |
| 2015-11-18 | 345 | 349 | 345 | 347 | 714,000 | 1,735 |
| 2015-11-17 | 346 | 347 | 342 | 344 | 716,000 | 1,720 |
| 2015-11-16 | 340 | 345 | 338 | 342 | 1,118,000 | 1,710 |
| 2015-11-13 | 350 | 351 | 343 | 346 | 1,447,000 | 1,730 |
| 2015-11-12 | 360 | 361 | 354 | 354 | 892,000 | 1,770 |
| 2015-11-11 | 356 | 363 | 354 | 360 | 1,051,000 | 1,800 |
| 2015-11-10 | 352 | 357 | 351 | 355 | 731,000 | 1,775 |
| 2015-11-09 | 354 | 357 | 352 | 356 | 671,000 | 1,780 |
| 2015-11-06 | 344 | 355 | 344 | 354 | 1,149,000 | 1,770 |
| 2015-11-05 | 338 | 345 | 337 | 343 | 1,334,000 | 1,715 |
| 2015-11-04 | 336 | 339 | 331 | 336 | 1,036,000 | 1,680 |
| 2015-11-02 | 339 | 341 | 328 | 332 | 1,986,000 | 1,660 |
| 2015-10-30 | 342 | 343 | 338 | 339 | 1,030,000 | 1,695 |
| 2015-10-29 | 340 | 342 | 337 | 340 | 904,000 | 1,700 |
| 2015-10-28 | 335 | 341 | 333 | 338 | 1,324,000 | 1,690 |
| 2015-10-27 | 336 | 339 | 332 | 336 | 1,179,000 | 1,680 |
| 2015-10-26 | 341 | 342 | 338 | 341 | 536,000 | 1,705 |
| 2015-10-23 | 340 | 340 | 336 | 340 | 634,000 | 1,700 |
| 2015-10-22 | 331 | 337 | 329 | 335 | 644,000 | 1,675 |
| 2015-10-21 | 328 | 332 | 324 | 331 | 675,000 | 1,655 |
| 2015-10-20 | 333 | 334 | 321 | 329 | 1,320,000 | 1,645 |
| 2015-10-19 | 334 | 335 | 330 | 332 | 770,000 | 1,660 |
| 2015-10-16 | 333 | 335 | 330 | 331 | 871,000 | 1,655 |
| 2015-10-15 | 333 | 334 | 328 | 334 | 878,000 | 1,670 |
| 2015-10-14 | 336 | 336 | 330 | 332 | 907,000 | 1,660 |
| 2015-10-13 | 340 | 342 | 336 | 339 | 873,000 | 1,695 |
| 2015-10-09 | 337 | 338 | 328 | 338 | 1,541,000 | 1,690 |
| 2015-10-08 | 340 | 341 | 332 | 336 | 1,618,000 | 1,680 |
| 2015-10-07 | 346 | 347 | 337 | 341 | 2,108,000 | 1,705 |
| 2015-10-06 | 357 | 360 | 349 | 354 | 3,105,000 | 1,770 |
| 2015-10-05 | 340 | 348 | 335 | 346 | 2,297,000 | 1,730 |
| 2015-10-02 | 320 | 327 | 318 | 326 | 1,264,000 | 1,630 |
| 2015-10-01 | 321 | 322 | 316 | 320 | 997,000 | 1,600 |
| 2015-09-30 | 309 | 322 | 309 | 319 | 1,173,000 | 1,595 |
| 2015-09-29 | 316 | 317 | 305 | 307 | 1,635,000 | 1,535 |
| 2015-09-28 | 319 | 322 | 317 | 320 | 1,255,000 | 1,600 |
| 2015-09-25 | 316 | 322 | 315 | 321 | 3,972,000 | 1,605 |
| 2015-09-24 | 317 | 322 | 316 | 316 | 1,740,000 | 1,580 |
| 2015-09-18 | 324 | 325 | 320 | 320 | 1,075,000 | 1,600 |
| 2015-09-17 | 322 | 328 | 319 | 326 | 1,026,000 | 1,630 |
| 2015-09-16 | 321 | 321 | 316 | 318 | 1,032,000 | 1,590 |
| 2015-09-15 | 325 | 325 | 316 | 319 | 1,432,000 | 1,595 |
| 2015-09-14 | 327 | 328 | 318 | 318 | 828,000 | 1,590 |
| 2015-09-11 | 316 | 326 | 316 | 322 | 1,005,000 | 1,610 |
| 2015-09-10 | 321 | 322 | 314 | 320 | 1,681,000 | 1,600 |
| 2015-09-09 | 322 | 327 | 315 | 327 | 1,251,000 | 1,635 |
| 2015-09-08 | 320 | 320 | 314 | 315 | 981,000 | 1,575 |
| 2015-09-07 | 317 | 321 | 316 | 319 | 796,000 | 1,595 |
| 2015-09-04 | 332 | 333 | 320 | 322 | 1,280,000 | 1,610 |
| 2015-09-03 | 338 | 340 | 331 | 331 | 861,000 | 1,655 |
| 2015-09-02 | 331 | 343 | 327 | 335 | 966,000 | 1,675 |
| 2015-09-01 | 345 | 345 | 337 | 337 | 1,284,000 | 1,685 |
| 2015-08-31 | 352 | 353 | 343 | 345 | 1,251,000 | 1,725 |
| 2015-08-28 | 354 | 355 | 346 | 350 | 1,559,000 | 1,750 |
| 2015-08-27 | 343 | 352 | 342 | 344 | 1,167,000 | 1,720 |
| 2015-08-26 | 339 | 343 | 335 | 335 | 1,101,000 | 1,675 |
| 2015-08-25 | 322 | 354 | 317 | 331 | 1,749,000 | 1,655 |
| 2015-08-24 | 350 | 354 | 340 | 341 | 1,489,000 | 1,705 |
| 2015-08-21 | 366 | 366 | 358 | 360 | 1,545,000 | 1,800 |
| 2015-08-20 | 377 | 381 | 370 | 371 | 744,000 | 1,855 |
| 2015-08-19 | 382 | 382 | 375 | 377 | 1,074,000 | 1,885 |
| 2015-08-18 | 389 | 390 | 382 | 385 | 694,000 | 1,925 |
| 2015-08-17 | 382 | 389 | 377 | 388 | 1,181,000 | 1,940 |
| 2015-08-14 | 371 | 381 | 369 | 376 | 913,000 | 1,880 |
| 2015-08-13 | 370 | 375 | 366 | 372 | 1,124,000 | 1,860 |
| 2015-08-12 | 387 | 387 | 370 | 372 | 1,646,000 | 1,860 |
| 2015-08-11 | 391 | 392 | 382 | 385 | 973,000 | 1,925 |
| 2015-08-10 | 383 | 390 | 381 | 388 | 978,000 | 1,940 |
| 2015-08-07 | 388 | 388 | 381 | 383 | 1,395,000 | 1,915 |
| 2015-08-06 | 392 | 397 | 388 | 389 | 887,000 | 1,945 |
| 2015-08-05 | 388 | 397 | 384 | 394 | 1,752,000 | 1,970 |
| 2015-08-04 | 395 | 405 | 379 | 396 | 3,074,000 | 1,980 |
| 2015-08-03 | 407 | 420 | 387 | 392 | 3,403,000 | 1,960 |
| 2015-07-31 | 420 | 428 | 406 | 407 | 2,804,000 | 2,035 |
| 2015-07-30 | 409 | 420 | 409 | 420 | 2,499,000 | 2,100 |
| 2015-07-29 | 405 | 409 | 401 | 404 | 1,245,000 | 2,020 |
| 2015-07-28 | 393 | 403 | 390 | 401 | 898,000 | 2,005 |
| 2015-07-27 | 404 | 410 | 396 | 400 | 1,123,000 | 2,000 |
| 2015-07-24 | 405 | 411 | 402 | 404 | 2,092,000 | 2,020 |
| 2015-07-23 | 390 | 403 | 387 | 401 | 1,759,000 | 2,005 |
| 2015-07-22 | 391 | 392 | 385 | 386 | 1,100,000 | 1,930 |
| 2015-07-21 | 398 | 399 | 392 | 393 | 792,000 | 1,965 |
| 2015-07-17 | 393 | 398 | 392 | 394 | 1,473,000 | 1,970 |
| 2015-07-16 | 392 | 402 | 389 | 393 | 2,608,000 | 1,965 |
| 2015-07-15 | 376 | 390 | 373 | 389 | 2,351,000 | 1,945 |
| 2015-07-14 | 370 | 377 | 370 | 373 | 1,162,000 | 1,865 |
| 2015-07-13 | 364 | 369 | 361 | 367 | 801,000 | 1,835 |
| 2015-07-10 | 358 | 364 | 356 | 359 | 996,000 | 1,795 |
| 2015-07-09 | 351 | 362 | 345 | 361 | 1,416,000 | 1,805 |
| 2015-07-08 | 371 | 372 | 359 | 362 | 1,487,000 | 1,810 |
| 2015-07-07 | 366 | 374 | 365 | 372 | 778,000 | 1,860 |
| 2015-07-06 | 369 | 371 | 363 | 364 | 985,000 | 1,820 |
| 2015-07-03 | 370 | 373 | 367 | 371 | 1,232,000 | 1,855 |
| 2015-07-02 | 382 | 384 | 367 | 370 | 2,152,000 | 1,850 |
| 2015-07-01 | 377 | 382 | 375 | 376 | 1,712,000 | 1,880 |
| 2015-06-30 | 372 | 377 | 371 | 375 | 1,019,000 | 1,875 |
| 2015-06-29 | 374 | 377 | 369 | 373 | 1,235,000 | 1,865 |
| 2015-06-26 | 377 | 387 | 377 | 382 | 1,322,000 | 1,910 |
| 2015-06-25 | 379 | 382 | 376 | 379 | 1,007,000 | 1,895 |
| 2015-06-24 | 378 | 382 | 375 | 376 | 1,531,000 | 1,880 |
| 2015-06-23 | 381 | 384 | 370 | 383 | 2,141,000 | 1,915 |
| 2015-06-22 | 380 | 386 | 379 | 384 | 2,740,000 | 1,920 |
| 2015-06-19 | 358 | 375 | 357 | 371 | 3,988,000 | 1,855 |
| 2015-06-18 | 357 | 359 | 353 | 358 | 1,533,000 | 1,790 |
| 2015-06-17 | 358 | 359 | 356 | 357 | 1,132,000 | 1,785 |
| 2015-06-16 | 358 | 360 | 352 | 356 | 2,757,000 | 1,780 |
| 2015-06-15 | 359 | 359 | 354 | 357 | 1,046,000 | 1,785 |
| 2015-06-12 | 358 | 360 | 356 | 358 | 2,335,000 | 1,790 |
| 2015-06-11 | 358 | 359 | 352 | 356 | 1,912,000 | 1,780 |
| 2015-06-10 | 353 | 358 | 351 | 357 | 3,797,000 | 1,785 |
| 2015-06-09 | 349 | 353 | 343 | 351 | 14,261,000 | 1,755 |
| 2015-06-08 | 345 | 346 | 341 | 342 | 1,617,000 | 1,710 |
| 2015-06-05 | 344 | 348 | 344 | 344 | 2,501,000 | 1,720 |
| 2015-06-04 | 345 | 347 | 344 | 345 | 1,323,000 | 1,725 |
| 2015-06-03 | 346 | 347 | 341 | 343 | 2,941,000 | 1,715 |
| 2015-06-02 | 346 | 355 | 344 | 349 | 8,598,000 | 1,745 |
| 2015-06-01 | 345 | 346 | 338 | 343 | 9,309,000 | 1,715 |
| 2015-05-29 | 342 | 348 | 341 | 346 | 3,161,000 | 1,730 |
| 2015-05-28 | 353 | 353 | 343 | 346 | 3,998,000 | 1,730 |
| 2015-05-27 | 355 | 356 | 352 | 352 | 2,066,000 | 1,760 |
| 2015-05-26 | 352 | 360 | 351 | 356 | 4,656,000 | 1,780 |
| 2015-05-25 | 355 | 362 | 354 | 354 | 6,979,000 | 1,770 |
| 2015-05-22 | 376 | 382 | 376 | 378 | 354,000 | 1,890 |
| 2015-05-21 | 385 | 385 | 373 | 377 | 942,000 | 1,885 |
| 2015-05-20 | 386 | 388 | 381 | 385 | 571,000 | 1,925 |
| 2015-05-19 | 384 | 390 | 382 | 386 | 591,000 | 1,930 |
| 2015-05-18 | 386 | 390 | 382 | 385 | 744,000 | 1,925 |
| 2015-05-15 | 388 | 395 | 383 | 384 | 595,000 | 1,920 |
| 2015-05-14 | 393 | 393 | 385 | 387 | 844,000 | 1,935 |
| 2015-05-13 | 396 | 397 | 387 | 393 | 1,496,000 | 1,965 |
| 2015-05-12 | 377 | 412 | 376 | 402 | 3,548,000 | 2,010 |
| 2015-05-11 | 362 | 386 | 357 | 376 | 2,398,000 | 1,880 |
| 2015-05-08 | 351 | 365 | 348 | 363 | 1,059,000 | 1,815 |
| 2015-05-07 | 359 | 365 | 348 | 350 | 978,000 | 1,750 |
| 2015-05-01 | 346 | 358 | 346 | 358 | 1,047,000 | 1,790 |
| 2015-04-30 | 353 | 353 | 341 | 342 | 654,000 | 1,710 |
| 2015-04-28 | 357 | 358 | 352 | 353 | 527,000 | 1,765 |
| 2015-04-27 | 351 | 359 | 350 | 356 | 642,000 | 1,780 |
| 2015-04-24 | 347 | 351 | 346 | 347 | 421,000 | 1,735 |
| 2015-04-23 | 352 | 353 | 346 | 348 | 519,000 | 1,740 |
| 2015-04-22 | 355 | 356 | 351 | 352 | 577,000 | 1,760 |
| 2015-04-21 | 350 | 353 | 347 | 351 | 779,000 | 1,755 |
| 2015-04-20 | 337 | 351 | 337 | 344 | 949,000 | 1,720 |
| 2015-04-17 | 339 | 342 | 337 | 337 | 543,000 | 1,685 |
| 2015-04-16 | 346 | 347 | 338 | 341 | 799,000 | 1,705 |
| 2015-04-15 | 356 | 358 | 348 | 348 | 486,000 | 1,740 |
| 2015-04-14 | 358 | 361 | 355 | 358 | 334,000 | 1,790 |
| 2015-04-13 | 360 | 361 | 354 | 360 | 542,000 | 1,800 |
| 2015-04-10 | 359 | 363 | 355 | 360 | 974,000 | 1,800 |
| 2015-04-09 | 354 | 366 | 354 | 359 | 1,105,000 | 1,795 |
| 2015-04-08 | 359 | 365 | 354 | 355 | 1,085,000 | 1,775 |
| 2015-04-07 | 355 | 372 | 352 | 358 | 1,824,000 | 1,790 |
| 2015-04-06 | 351 | 354 | 346 | 351 | 599,000 | 1,755 |
| 2015-04-03 | 339 | 354 | 339 | 352 | 1,499,000 | 1,760 |
| 2015-04-02 | 333 | 339 | 333 | 336 | 761,000 | 1,680 |
| 2015-04-01 | 336 | 336 | 326 | 330 | 915,000 | 1,650 |
| 2015-03-31 | 332 | 339 | 330 | 335 | 1,066,000 | 1,675 |
| 2015-03-30 | 322 | 330 | 322 | 325 | 752,000 | 1,625 |
| 2015-03-27 | 330 | 334 | 323 | 326 | 918,000 | 1,630 |
| 2015-03-26 | 336 | 343 | 332 | 334 | 742,000 | 1,670 |
| 2015-03-25 | 344 | 347 | 338 | 340 | 590,000 | 1,700 |
| 2015-03-24 | 344 | 344 | 336 | 339 | 850,000 | 1,695 |
| 2015-03-23 | 338 | 345 | 338 | 343 | 696,000 | 1,715 |
| 2015-03-20 | 328 | 335 | 326 | 335 | 1,366,000 | 1,675 |
| 2015-03-19 | 324 | 327 | 319 | 326 | 1,502,000 | 1,630 |
| 2015-03-18 | 320 | 326 | 317 | 323 | 1,301,000 | 1,615 |
| 2015-03-17 | 327 | 327 | 307 | 318 | 2,921,000 | 1,590 |
| 2015-03-16 | 324 | 327 | 321 | 322 | 685,000 | 1,610 |
| 2015-03-13 | 323 | 328 | 321 | 325 | 1,505,000 | 1,625 |
| 2015-03-12 | 322 | 322 | 318 | 320 | 677,000 | 1,600 |
| 2015-03-11 | 312 | 322 | 312 | 320 | 1,151,000 | 1,600 |
| 2015-03-10 | 316 | 323 | 313 | 318 | 1,480,000 | 1,590 |
| 2015-03-09 | 311 | 316 | 309 | 314 | 1,201,000 | 1,570 |
| 2015-03-06 | 308 | 313 | 308 | 312 | 1,060,000 | 1,560 |
| 2015-03-05 | 302 | 309 | 301 | 307 | 1,253,000 | 1,535 |
| 2015-03-04 | 298 | 305 | 297 | 304 | 1,534,000 | 1,520 |
| 2015-03-03 | 296 | 299 | 295 | 298 | 1,184,000 | 1,490 |
| 2015-03-02 | 285 | 298 | 284 | 294 | 2,453,000 | 1,470 |
| 2015-02-27 | 281 | 290 | 281 | 286 | 895,000 | 1,430 |
| 2015-02-26 | 278 | 283 | 278 | 281 | 385,000 | 1,405 |
| 2015-02-25 | 279 | 281 | 278 | 279 | 595,000 | 1,395 |
| 2015-02-24 | 282 | 282 | 277 | 278 | 836,000 | 1,390 |
| 2015-02-23 | 278 | 282 | 276 | 281 | 895,000 | 1,405 |
| 2015-02-20 | 280 | 280 | 275 | 278 | 572,000 | 1,390 |
| 2015-02-19 | 281 | 282 | 277 | 279 | 614,000 | 1,395 |
| 2015-02-18 | 280 | 285 | 279 | 282 | 882,000 | 1,410 |
| 2015-02-17 | 270 | 278 | 269 | 276 | 732,000 | 1,380 |
| 2015-02-16 | 275 | 276 | 270 | 270 | 681,000 | 1,350 |
| 2015-02-13 | 270 | 274 | 269 | 271 | 1,047,000 | 1,355 |
| 2015-02-12 | 269 | 271 | 267 | 268 | 610,000 | 1,340 |
| 2015-02-10 | 271 | 272 | 266 | 268 | 503,000 | 1,340 |
| 2015-02-09 | 271 | 273 | 270 | 271 | 491,000 | 1,355 |
| 2015-02-06 | 277 | 277 | 268 | 268 | 908,000 | 1,340 |
| 2015-02-05 | 281 | 281 | 274 | 275 | 859,000 | 1,375 |
| 2015-02-04 | 282 | 283 | 277 | 278 | 745,000 | 1,390 |
| 2015-02-03 | 288 | 290 | 276 | 277 | 1,610,000 | 1,385 |
| 2015-02-02 | 305 | 307 | 292 | 294 | 1,883,000 | 1,470 |
| 2015-01-30 | 310 | 313 | 304 | 307 | 2,057,000 | 1,535 |
| 2015-01-29 | 297 | 314 | 296 | 307 | 3,792,000 | 1,535 |
| 2015-01-28 | 295 | 297 | 288 | 293 | 1,282,000 | 1,465 |
| 2015-01-27 | 292 | 299 | 290 | 299 | 812,000 | 1,495 |
| 2015-01-26 | 287 | 292 | 286 | 290 | 1,031,000 | 1,450 |
| 2015-01-23 | 288 | 288 | 280 | 284 | 700,000 | 1,420 |
| 2015-01-22 | 283 | 286 | 280 | 285 | 790,000 | 1,425 |
| 2015-01-21 | 279 | 284 | 278 | 281 | 517,000 | 1,405 |
| 2015-01-20 | 279 | 280 | 277 | 278 | 681,000 | 1,390 |
| 2015-01-19 | 275 | 280 | 272 | 278 | 557,000 | 1,390 |
| 2015-01-16 | 278 | 280 | 271 | 275 | 786,000 | 1,375 |
| 2015-01-15 | 275 | 281 | 275 | 281 | 748,000 | 1,405 |
| 2015-01-14 | 276 | 277 | 273 | 275 | 501,000 | 1,375 |
| 2015-01-13 | 274 | 277 | 273 | 276 | 474,000 | 1,380 |
| 2015-01-09 | 275 | 277 | 272 | 277 | 408,000 | 1,385 |
| 2015-01-08 | 271 | 275 | 271 | 274 | 471,000 | 1,370 |
| 2015-01-07 | 271 | 274 | 269 | 271 | 701,000 | 1,355 |
| 2015-01-06 | 275 | 276 | 272 | 272 | 402,000 | 1,360 |
| 2015-01-05 | 273 | 277 | 270 | 275 | 343,000 | 1,375 |
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
