1. HOME >
  2. 株価時系列 >
  3. 2281 >
  4. 2016年

2281 プリマハム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30415418411416325,0002,080
2016-12-29418420412415659,0002,075
2016-12-28414422413417736,0002,085
2016-12-274134164114111,154,0002,055
2016-12-26406411404408639,0002,040
2016-12-224104164024041,154,0002,020
2016-12-21408410407408964,0002,040
2016-12-20400408399406971,0002,030
2016-12-19400404398401702,0002,005
2016-12-16400402397399819,0001,995
2016-12-15396398393398634,0001,990
2016-12-143984043943961,349,0001,980
2016-12-133943983923971,056,0001,985
2016-12-12394396390395913,0001,975
2016-12-09391395389394640,0001,970
2016-12-08389395385395738,0001,975
2016-12-07388389383387738,0001,935
2016-12-06397397387389615,0001,945
2016-12-05399399391391679,0001,955
2016-12-02397398395398728,0001,990
2016-12-01402403396398727,0001,990
2016-11-30399400396398789,0001,990
2016-11-29400401395398598,0001,990
2016-11-28394403393398801,0001,990
2016-11-253963973883911,031,0001,955
2016-11-24398399395398476,0001,990
2016-11-223974033953961,057,0001,980
2016-11-21396398395395672,0001,975
2016-11-18399399394398410,0001,990
2016-11-17399403395397676,0001,985
2016-11-16399399395398536,0001,990
2016-11-15400400394398444,0001,990
2016-11-14396400394397450,0001,985
2016-11-114044043893921,033,0001,960
2016-11-104124154024041,016,0002,020
2016-11-094144153964031,479,0002,015
2016-11-08413414407410894,0002,050
2016-11-074054143994131,690,0002,065
2016-11-043884093834062,811,0002,030
2016-11-023703883703871,490,0001,935
2016-11-01381381374376714,0001,880
2016-10-31387387381382607,0001,910
2016-10-28392392383386974,0001,930
2016-10-273853933833891,199,0001,945
2016-10-263863953783853,499,0001,925
2016-10-25382382378380445,0001,900
2016-10-24377381376380268,0001,900
2016-10-21381382378378542,0001,890
2016-10-20378382378380670,0001,900
2016-10-19377379376378458,0001,890
2016-10-17372377372376435,0001,880
2016-10-13375377373375365,0001,875
2016-10-12374378372375368,0001,875
2016-10-11371377370376514,0001,880
2016-10-07367372365371488,0001,855
2016-10-06369369364367464,0001,835
2016-10-05371372367367509,0001,835
2016-10-04366373365371687,0001,855
2016-10-03367368362367859,0001,835
2016-09-30368369364364846,0001,820
2016-09-29373375368369834,0001,845
2016-09-28373377370376985,0001,880
2016-09-273733833733832,199,0001,915
2016-09-263763833713771,236,0001,885
2016-09-233663793643761,883,0001,880
2016-09-213593643573631,048,0001,815
2016-09-203513603513561,473,0001,780
2016-09-16349354346352846,0001,760
2016-09-15348349343346440,0001,730
2016-09-14352355348349684,0001,745
2016-09-13350352348349456,0001,745
2016-09-12345350344347440,0001,735
2016-09-09352352347348586,0001,740
2016-09-08350352348350517,0001,750
2016-09-07343350341350716,0001,750
2016-09-06340342339342249,0001,710
2016-09-05344345338340531,0001,700
2016-09-02340344340341387,0001,705
2016-09-01340343337340479,0001,700
2016-08-31338340333338500,0001,690
2016-08-30337337335337208,0001,685
2016-08-29340341336337392,0001,685
2016-08-26339342337339315,0001,695
2016-08-25343344339339249,0001,695
2016-08-24342343337342326,0001,710
2016-08-23343348339343598,0001,715
2016-08-22340345340341502,0001,705
2016-08-19334341330340729,0001,700
2016-08-18341343332332543,0001,660
2016-08-17339347338345600,0001,725
2016-08-16344345338338441,0001,690
2016-08-15346348343344226,0001,720
2016-08-12349350344348553,0001,740
2016-08-103383543373471,473,0001,735
2016-08-09328338328337884,0001,685
2016-08-08330333322325799,0001,625
2016-08-05322327320326585,0001,630
2016-08-04325327314317783,0001,585
2016-08-03335335325325683,0001,625
2016-08-02343343337341804,0001,705
2016-08-013313463233442,094,0001,720
2016-07-29325329321327479,0001,635
2016-07-283223343203261,709,0001,630
2016-07-27316319313314360,0001,570
2016-07-26315318313314388,0001,570
2016-07-25328328316317572,0001,585
2016-07-22326329323326401,0001,630
2016-07-21326332325327675,0001,635
2016-07-20317325317325475,0001,625
2016-07-19310319310319392,0001,595
2016-07-15316317308309567,0001,545
2016-07-14312318312316330,0001,580
2016-07-13316317310310499,0001,550
2016-07-12321324314314442,0001,570
2016-07-11318322318320428,0001,600
2016-07-08318318310310338,0001,550
2016-07-07320322316318362,0001,590
2016-07-06316320312320428,0001,600
2016-07-05318320316320391,0001,600
2016-07-04317318316318223,0001,590
2016-07-01313318311317438,0001,585
2016-06-30317317307309465,0001,545
2016-06-29315317309312672,0001,560
2016-06-28310317305314747,0001,570
2016-06-27300316300314727,0001,570
2016-06-24321322292295667,0001,475
2016-06-23317320315318564,0001,590
2016-06-22312320310317946,0001,585
2016-06-21309314308313506,0001,565
2016-06-20310312306310512,0001,550
2016-06-17309313305305710,0001,525
2016-06-163193193073091,004,0001,545
2016-06-15317320316318623,0001,590
2016-06-14324326320322598,0001,610
2016-06-13325330323323687,0001,615
2016-06-10327333323332868,0001,660
2016-06-093203383193292,548,0001,645
2016-06-08310317307316839,0001,580
2016-06-07299311298310836,0001,550
2016-06-06291299291298505,0001,490
2016-06-03293295292294172,0001,470
2016-06-02297297293294235,0001,470
2016-06-01301301296297382,0001,485
2016-05-31298303296303571,0001,515
2016-05-30295296293296128,0001,480
2016-05-27294295290292329,0001,460
2016-05-26291294289293281,0001,465
2016-05-25292292287290395,0001,450
2016-05-24289290288289273,0001,445
2016-05-23293293287288453,0001,440
2016-05-20290296288295420,0001,475
2016-05-19298299290290467,0001,450
2016-05-18300301295297491,0001,485
2016-05-17301304299300385,0001,500
2016-05-16295309295301849,0001,505
2016-05-13301308297303608,0001,515
2016-05-12301304299303424,0001,515
2016-05-11306307302304418,0001,520
2016-05-10300305299304413,0001,520
2016-05-09297300295298613,0001,490
2016-05-06299301292294489,0001,470
2016-05-02298300293298732,0001,490
2016-04-28313318303303988,0001,515
2016-04-273143143063131,174,0001,565
2016-04-263073163063151,582,0001,575
2016-04-253183203063151,700,0001,575
2016-04-222953232943212,426,0001,605
2016-04-21291294290293423,0001,465
2016-04-20286290285288427,0001,440
2016-04-19283288282286523,0001,430
2016-04-18278280276280593,0001,400
2016-04-15285288283285384,0001,425
2016-04-14282288279288937,0001,440
2016-04-13277281275281780,0001,405
2016-04-12278281275277558,0001,385
2016-04-11275281274276529,0001,380
2016-04-08270281268277528,0001,385
2016-04-07272279271274445,0001,370
2016-04-06277278272275429,0001,375
2016-04-05286287279280448,0001,400
2016-04-04282289281288607,0001,440
2016-04-01284285278280666,0001,400
2016-03-31291292285285370,0001,425
2016-03-30289294289291462,0001,455
2016-03-29291292288290248,0001,450
2016-03-28284293284293734,0001,465
2016-03-25288290284284364,0001,420
2016-03-24286291286288473,0001,440
2016-03-23278287278287670,0001,435
2016-03-22277280276278606,0001,390
2016-03-18276277273274641,0001,370
2016-03-17281283277278606,0001,390
2016-03-16281282279280523,0001,400
2016-03-15282285281283428,0001,415
2016-03-14278283276281517,0001,405
2016-03-11276279273276545,0001,380
2016-03-10275279275278307,0001,390
2016-03-09276278272274358,0001,370
2016-03-08281282275278440,0001,390
2016-03-07284284280281437,0001,405
2016-03-04277285277283509,0001,415
2016-03-03273280273279434,0001,395
2016-03-02273275269275819,0001,375
2016-03-01274274265269727,0001,345
2016-02-29277279273274687,0001,370
2016-02-26274277272274233,0001,370
2016-02-25266273266272474,0001,360
2016-02-24266269261266650,0001,330
2016-02-232802822632661,009,0001,330
2016-02-22273282273278311,0001,390
2016-02-19275279270278505,0001,390
2016-02-18279282276279573,0001,395
2016-02-17274278270276473,0001,380
2016-02-16280281275275573,0001,375
2016-02-15277290270277827,0001,385
2016-02-122662712612641,046,0001,320
2016-02-10287289270276978,0001,380
2016-02-09296296287289604,0001,445
2016-02-08297305297304458,0001,520
2016-02-05301305296299735,0001,495
2016-02-04308309303304750,0001,520
2016-02-03303312303311865,0001,555
2016-02-02305315305311995,0001,555
2016-02-013203203073081,769,0001,540
2016-01-29313321312321988,0001,605
2016-01-283123193103151,176,0001,575
2016-01-27317319313317476,0001,585
2016-01-26307314305313744,0001,565
2016-01-25310316307314874,0001,570
2016-01-222953052943051,074,0001,525
2016-01-21294302289290820,0001,450
2016-01-20305307298299611,0001,495
2016-01-19304309300307620,0001,535
2016-01-18300304298304617,0001,520
2016-01-15311313306307796,0001,535
2016-01-14306308302307756,0001,535
2016-01-13307314307313966,0001,565
2016-01-12311315305306978,0001,530
2016-01-08317319313315900,0001,575
2016-01-07319325319321613,0001,605
2016-01-06321325318322763,0001,610
2016-01-05317321313320645,0001,600
2016-01-04324324317319880,0001,595

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