2281 プリマハム(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 818 | 831 | 813 | 827 | 603,000 | 4,135 |
| 2017-12-28 | 829 | 830 | 815 | 817 | 520,000 | 4,085 |
| 2017-12-27 | 827 | 833 | 821 | 827 | 446,000 | 4,135 |
| 2017-12-26 | 835 | 839 | 824 | 825 | 518,000 | 4,125 |
| 2017-12-25 | 828 | 829 | 820 | 827 | 629,000 | 4,135 |
| 2017-12-22 | 838 | 844 | 824 | 825 | 792,000 | 4,125 |
| 2017-12-21 | 846 | 850 | 837 | 837 | 786,000 | 4,185 |
| 2017-12-20 | 831 | 852 | 824 | 848 | 1,300,000 | 4,240 |
| 2017-12-19 | 814 | 828 | 812 | 822 | 780,000 | 4,110 |
| 2017-12-18 | 822 | 824 | 805 | 809 | 940,000 | 4,045 |
| 2017-12-15 | 824 | 826 | 813 | 816 | 957,000 | 4,080 |
| 2017-12-14 | 826 | 831 | 822 | 826 | 592,000 | 4,130 |
| 2017-12-13 | 829 | 835 | 824 | 826 | 700,000 | 4,130 |
| 2017-12-12 | 850 | 851 | 824 | 832 | 1,072,000 | 4,160 |
| 2017-12-11 | 858 | 863 | 843 | 854 | 853,000 | 4,270 |
| 2017-12-08 | 825 | 849 | 825 | 847 | 857,000 | 4,235 |
| 2017-12-07 | 838 | 845 | 820 | 837 | 1,149,000 | 4,185 |
| 2017-12-06 | 829 | 866 | 809 | 838 | 3,019,000 | 4,190 |
| 2017-12-05 | 810 | 838 | 795 | 835 | 2,277,000 | 4,175 |
| 2017-12-04 | 785 | 800 | 783 | 796 | 985,000 | 3,980 |
| 2017-12-01 | 785 | 789 | 778 | 786 | 697,000 | 3,930 |
| 2017-11-30 | 777 | 783 | 764 | 781 | 905,000 | 3,905 |
| 2017-11-29 | 765 | 777 | 762 | 776 | 503,000 | 3,880 |
| 2017-11-28 | 765 | 773 | 759 | 767 | 683,000 | 3,835 |
| 2017-11-27 | 774 | 777 | 765 | 765 | 413,000 | 3,825 |
| 2017-11-24 | 768 | 775 | 766 | 772 | 328,000 | 3,860 |
| 2017-11-22 | 790 | 791 | 773 | 773 | 625,000 | 3,865 |
| 2017-11-21 | 771 | 789 | 770 | 786 | 1,479,000 | 3,930 |
| 2017-11-20 | 749 | 766 | 745 | 765 | 760,000 | 3,825 |
| 2017-11-17 | 755 | 755 | 744 | 748 | 640,000 | 3,740 |
| 2017-11-16 | 735 | 750 | 735 | 748 | 806,000 | 3,740 |
| 2017-11-15 | 753 | 757 | 735 | 739 | 952,000 | 3,695 |
| 2017-11-13 | 750 | 752 | 743 | 749 | 651,000 | 3,745 |
| 2017-11-10 | 743 | 758 | 742 | 750 | 943,000 | 3,750 |
| 2017-11-09 | 755 | 767 | 744 | 754 | 1,256,000 | 3,770 |
| 2017-11-08 | 747 | 758 | 738 | 757 | 1,195,000 | 3,785 |
| 2017-11-07 | 750 | 752 | 736 | 740 | 1,024,000 | 3,700 |
| 2017-11-06 | 760 | 761 | 750 | 754 | 1,319,000 | 3,770 |
| 2017-11-02 | 767 | 775 | 751 | 756 | 2,024,000 | 3,780 |
| 2017-11-01 | 745 | 755 | 734 | 752 | 1,735,000 | 3,760 |
| 2017-10-31 | 738 | 742 | 733 | 741 | 965,000 | 3,705 |
| 2017-10-30 | 736 | 741 | 732 | 741 | 1,117,000 | 3,705 |
| 2017-10-27 | 747 | 752 | 738 | 739 | 1,274,000 | 3,695 |
| 2017-10-26 | 723 | 748 | 720 | 742 | 1,904,000 | 3,710 |
| 2017-10-25 | 755 | 757 | 723 | 729 | 4,233,000 | 3,645 |
| 2017-10-24 | 750 | 757 | 748 | 752 | 781,000 | 3,760 |
| 2017-10-23 | 756 | 757 | 748 | 749 | 830,000 | 3,745 |
| 2017-10-20 | 749 | 753 | 742 | 748 | 1,015,000 | 3,740 |
| 2017-10-19 | 755 | 761 | 744 | 751 | 1,201,000 | 3,755 |
| 2017-10-18 | 763 | 770 | 752 | 756 | 985,000 | 3,780 |
| 2017-10-17 | 775 | 776 | 760 | 763 | 1,438,000 | 3,815 |
| 2017-10-16 | 786 | 788 | 767 | 770 | 1,590,000 | 3,850 |
| 2017-10-13 | 805 | 817 | 791 | 793 | 1,285,000 | 3,965 |
| 2017-10-12 | 784 | 804 | 784 | 801 | 1,675,000 | 4,005 |
| 2017-10-11 | 785 | 790 | 776 | 779 | 1,131,000 | 3,895 |
| 2017-10-10 | 764 | 782 | 764 | 774 | 1,101,000 | 3,870 |
| 2017-10-06 | 768 | 774 | 761 | 764 | 691,000 | 3,820 |
| 2017-10-05 | 762 | 784 | 758 | 773 | 1,213,000 | 3,865 |
| 2017-10-04 | 771 | 772 | 756 | 762 | 1,628,000 | 3,810 |
| 2017-10-03 | 765 | 779 | 761 | 778 | 1,256,000 | 3,890 |
| 2017-10-02 | 765 | 771 | 754 | 758 | 939,000 | 3,790 |
| 2017-09-29 | 745 | 762 | 743 | 761 | 1,351,000 | 3,805 |
| 2017-09-28 | 753 | 753 | 739 | 745 | 1,538,000 | 3,725 |
| 2017-09-27 | 760 | 765 | 748 | 753 | 1,073,000 | 3,765 |
| 2017-09-26 | 772 | 772 | 762 | 764 | 1,531,000 | 3,820 |
| 2017-09-25 | 773 | 773 | 763 | 770 | 1,266,000 | 3,850 |
| 2017-09-22 | 773 | 778 | 754 | 762 | 1,384,000 | 3,810 |
| 2017-09-21 | 774 | 780 | 764 | 774 | 1,953,000 | 3,870 |
| 2017-09-20 | 772 | 775 | 761 | 762 | 1,215,000 | 3,810 |
| 2017-09-19 | 782 | 804 | 772 | 777 | 1,164,000 | 3,885 |
| 2017-09-15 | 751 | 769 | 750 | 769 | 1,625,000 | 3,845 |
| 2017-09-14 | 759 | 772 | 756 | 762 | 1,526,000 | 3,810 |
| 2017-09-13 | 740 | 760 | 733 | 755 | 1,372,000 | 3,775 |
| 2017-09-12 | 723 | 736 | 714 | 735 | 1,893,000 | 3,675 |
| 2017-09-11 | 688 | 718 | 687 | 718 | 3,582,000 | 3,590 |
| 2017-09-08 | 659 | 662 | 654 | 660 | 767,000 | 3,300 |
| 2017-09-07 | 664 | 667 | 653 | 655 | 739,000 | 3,275 |
| 2017-09-06 | 648 | 672 | 645 | 665 | 1,037,000 | 3,325 |
| 2017-09-05 | 663 | 668 | 652 | 652 | 741,000 | 3,260 |
| 2017-09-04 | 674 | 674 | 662 | 663 | 707,000 | 3,315 |
| 2017-09-01 | 685 | 685 | 674 | 679 | 538,000 | 3,395 |
| 2017-08-31 | 684 | 692 | 676 | 681 | 1,166,000 | 3,405 |
| 2017-08-30 | 673 | 679 | 671 | 675 | 910,000 | 3,375 |
| 2017-08-29 | 666 | 672 | 661 | 668 | 754,000 | 3,340 |
| 2017-08-28 | 671 | 676 | 668 | 674 | 485,000 | 3,370 |
| 2017-08-25 | 667 | 674 | 658 | 672 | 922,000 | 3,360 |
| 2017-08-24 | 664 | 669 | 663 | 664 | 678,000 | 3,320 |
| 2017-08-23 | 665 | 669 | 660 | 667 | 887,000 | 3,335 |
| 2017-08-22 | 655 | 665 | 654 | 655 | 841,000 | 3,275 |
| 2017-08-21 | 659 | 663 | 646 | 655 | 1,466,000 | 3,275 |
| 2017-08-18 | 658 | 672 | 656 | 668 | 1,224,000 | 3,340 |
| 2017-08-17 | 685 | 688 | 666 | 667 | 1,312,000 | 3,335 |
| 2017-08-16 | 703 | 703 | 686 | 690 | 1,465,000 | 3,450 |
| 2017-08-15 | 682 | 709 | 682 | 706 | 1,965,000 | 3,530 |
| 2017-08-14 | 673 | 677 | 661 | 672 | 1,120,000 | 3,360 |
| 2017-08-10 | 656 | 674 | 653 | 674 | 1,298,000 | 3,370 |
| 2017-08-09 | 658 | 659 | 648 | 656 | 1,224,000 | 3,280 |
| 2017-08-08 | 668 | 672 | 659 | 660 | 883,000 | 3,300 |
| 2017-08-07 | 685 | 685 | 666 | 668 | 1,369,000 | 3,340 |
| 2017-08-04 | 680 | 693 | 679 | 687 | 939,000 | 3,435 |
| 2017-08-03 | 664 | 682 | 663 | 680 | 1,357,000 | 3,400 |
| 2017-08-02 | 698 | 698 | 669 | 672 | 2,637,000 | 3,360 |
| 2017-08-01 | 705 | 707 | 690 | 698 | 1,380,000 | 3,490 |
| 2017-07-31 | 709 | 712 | 701 | 704 | 1,039,000 | 3,520 |
| 2017-07-28 | 705 | 719 | 700 | 707 | 2,067,000 | 3,535 |
| 2017-07-27 | 686 | 699 | 686 | 695 | 852,000 | 3,475 |
| 2017-07-26 | 706 | 706 | 680 | 686 | 1,567,000 | 3,430 |
| 2017-07-25 | 714 | 714 | 702 | 706 | 759,000 | 3,530 |
| 2017-07-24 | 706 | 711 | 700 | 711 | 721,000 | 3,555 |
| 2017-07-21 | 701 | 707 | 699 | 706 | 626,000 | 3,530 |
| 2017-07-20 | 711 | 719 | 698 | 702 | 926,000 | 3,510 |
| 2017-07-19 | 684 | 709 | 684 | 703 | 1,298,000 | 3,515 |
| 2017-07-18 | 689 | 689 | 680 | 684 | 486,000 | 3,420 |
| 2017-07-14 | 685 | 692 | 682 | 690 | 618,000 | 3,450 |
| 2017-07-13 | 689 | 692 | 681 | 686 | 825,000 | 3,430 |
| 2017-07-12 | 694 | 707 | 676 | 683 | 1,813,000 | 3,415 |
| 2017-07-11 | 658 | 691 | 655 | 690 | 2,210,000 | 3,450 |
| 2017-07-10 | 651 | 657 | 651 | 656 | 868,000 | 3,280 |
| 2017-07-07 | 644 | 650 | 643 | 648 | 830,000 | 3,240 |
| 2017-07-06 | 641 | 651 | 640 | 644 | 944,000 | 3,220 |
| 2017-07-05 | 637 | 641 | 625 | 641 | 1,314,000 | 3,205 |
| 2017-07-04 | 664 | 664 | 637 | 640 | 1,335,000 | 3,200 |
| 2017-07-03 | 659 | 670 | 658 | 663 | 731,000 | 3,315 |
| 2017-06-30 | 659 | 662 | 652 | 660 | 1,154,000 | 3,300 |
| 2017-06-29 | 670 | 677 | 665 | 667 | 1,343,000 | 3,335 |
| 2017-06-28 | 676 | 677 | 664 | 664 | 901,000 | 3,320 |
| 2017-06-27 | 684 | 686 | 677 | 680 | 717,000 | 3,400 |
| 2017-06-26 | 675 | 686 | 675 | 683 | 787,000 | 3,415 |
| 2017-06-23 | 685 | 685 | 674 | 675 | 964,000 | 3,375 |
| 2017-06-22 | 674 | 688 | 667 | 684 | 1,361,000 | 3,420 |
| 2017-06-21 | 681 | 692 | 673 | 674 | 1,757,000 | 3,370 |
| 2017-06-20 | 650 | 677 | 648 | 676 | 2,805,000 | 3,380 |
| 2017-06-19 | 636 | 646 | 635 | 639 | 869,000 | 3,195 |
| 2017-06-16 | 644 | 648 | 637 | 640 | 1,247,000 | 3,200 |
| 2017-06-15 | 633 | 642 | 626 | 640 | 1,060,000 | 3,200 |
| 2017-06-14 | 642 | 643 | 629 | 631 | 1,382,000 | 3,155 |
| 2017-06-13 | 638 | 648 | 638 | 642 | 999,000 | 3,210 |
| 2017-06-12 | 625 | 640 | 619 | 637 | 1,206,000 | 3,185 |
| 2017-06-09 | 631 | 633 | 622 | 627 | 1,553,000 | 3,135 |
| 2017-06-08 | 642 | 642 | 632 | 633 | 1,336,000 | 3,165 |
| 2017-06-07 | 649 | 651 | 639 | 642 | 1,130,000 | 3,210 |
| 2017-06-06 | 650 | 655 | 644 | 646 | 1,607,000 | 3,230 |
| 2017-06-05 | 627 | 646 | 625 | 645 | 1,258,000 | 3,225 |
| 2017-06-02 | 623 | 633 | 616 | 626 | 1,835,000 | 3,130 |
| 2017-06-01 | 620 | 624 | 616 | 623 | 1,368,000 | 3,115 |
| 2017-05-31 | 612 | 619 | 606 | 617 | 1,784,000 | 3,085 |
| 2017-05-30 | 597 | 611 | 596 | 610 | 1,867,000 | 3,050 |
| 2017-05-29 | 588 | 596 | 585 | 593 | 888,000 | 2,965 |
| 2017-05-26 | 592 | 593 | 583 | 583 | 1,241,000 | 2,915 |
| 2017-05-25 | 596 | 604 | 587 | 594 | 2,392,000 | 2,970 |
| 2017-05-24 | 570 | 593 | 570 | 592 | 2,558,000 | 2,960 |
| 2017-05-23 | 564 | 576 | 563 | 567 | 2,355,000 | 2,835 |
| 2017-05-22 | 552 | 563 | 550 | 560 | 1,285,000 | 2,800 |
| 2017-05-19 | 541 | 555 | 541 | 547 | 1,723,000 | 2,735 |
| 2017-05-18 | 525 | 541 | 523 | 539 | 1,406,000 | 2,695 |
| 2017-05-17 | 524 | 538 | 524 | 535 | 1,826,000 | 2,675 |
| 2017-05-16 | 508 | 532 | 508 | 520 | 2,392,000 | 2,600 |
| 2017-05-15 | 529 | 539 | 498 | 512 | 3,202,000 | 2,560 |
| 2017-05-12 | 531 | 531 | 524 | 528 | 693,000 | 2,640 |
| 2017-05-11 | 541 | 542 | 528 | 531 | 1,097,000 | 2,655 |
| 2017-05-10 | 531 | 543 | 531 | 540 | 2,046,000 | 2,700 |
| 2017-05-09 | 519 | 528 | 519 | 524 | 1,162,000 | 2,620 |
| 2017-05-08 | 515 | 521 | 514 | 520 | 1,352,000 | 2,600 |
| 2017-05-02 | 518 | 518 | 506 | 507 | 1,303,000 | 2,535 |
| 2017-05-01 | 514 | 522 | 514 | 518 | 988,000 | 2,590 |
| 2017-04-28 | 515 | 515 | 507 | 514 | 1,302,000 | 2,570 |
| 2017-04-27 | 515 | 516 | 508 | 515 | 1,763,000 | 2,575 |
| 2017-04-26 | 508 | 512 | 505 | 510 | 821,000 | 2,550 |
| 2017-04-25 | 513 | 514 | 503 | 506 | 1,290,000 | 2,530 |
| 2017-04-24 | 510 | 514 | 508 | 511 | 789,000 | 2,555 |
| 2017-04-21 | 499 | 508 | 498 | 506 | 866,000 | 2,530 |
| 2017-04-20 | 505 | 505 | 496 | 500 | 660,000 | 2,500 |
| 2017-04-19 | 491 | 505 | 491 | 504 | 1,083,000 | 2,520 |
| 2017-04-18 | 501 | 501 | 491 | 493 | 1,079,000 | 2,465 |
| 2017-04-17 | 498 | 501 | 494 | 501 | 938,000 | 2,505 |
| 2017-04-14 | 498 | 502 | 494 | 497 | 1,009,000 | 2,485 |
| 2017-04-13 | 494 | 499 | 493 | 498 | 1,057,000 | 2,490 |
| 2017-04-12 | 496 | 496 | 490 | 495 | 1,342,000 | 2,475 |
| 2017-04-11 | 491 | 496 | 487 | 493 | 1,464,000 | 2,465 |
| 2017-04-10 | 494 | 497 | 487 | 491 | 1,358,000 | 2,455 |
| 2017-04-07 | 476 | 490 | 474 | 487 | 1,253,000 | 2,435 |
| 2017-04-06 | 485 | 489 | 475 | 476 | 894,000 | 2,380 |
| 2017-04-05 | 490 | 496 | 485 | 487 | 1,228,000 | 2,435 |
| 2017-04-04 | 498 | 499 | 486 | 487 | 1,070,000 | 2,435 |
| 2017-04-03 | 493 | 500 | 493 | 497 | 646,000 | 2,485 |
| 2017-03-31 | 494 | 501 | 491 | 492 | 930,000 | 2,460 |
| 2017-03-30 | 505 | 507 | 492 | 494 | 718,000 | 2,470 |
| 2017-03-29 | 501 | 508 | 500 | 506 | 648,000 | 2,530 |
| 2017-03-28 | 499 | 504 | 495 | 504 | 1,025,000 | 2,520 |
| 2017-03-27 | 488 | 498 | 488 | 496 | 787,000 | 2,480 |
| 2017-03-24 | 498 | 499 | 491 | 492 | 926,000 | 2,460 |
| 2017-03-23 | 500 | 502 | 495 | 499 | 645,000 | 2,495 |
| 2017-03-22 | 509 | 511 | 501 | 501 | 1,040,000 | 2,505 |
| 2017-03-21 | 503 | 508 | 498 | 507 | 1,530,000 | 2,535 |
| 2017-03-17 | 494 | 495 | 490 | 495 | 558,000 | 2,475 |
| 2017-03-16 | 490 | 498 | 487 | 496 | 519,000 | 2,480 |
| 2017-03-15 | 500 | 502 | 492 | 493 | 747,000 | 2,465 |
| 2017-03-14 | 492 | 503 | 491 | 499 | 1,427,000 | 2,495 |
| 2017-03-13 | 494 | 497 | 488 | 491 | 1,228,000 | 2,455 |
| 2017-03-10 | 484 | 488 | 481 | 487 | 1,147,000 | 2,435 |
| 2017-03-09 | 472 | 482 | 472 | 479 | 1,476,000 | 2,395 |
| 2017-03-08 | 462 | 469 | 461 | 466 | 1,030,000 | 2,330 |
| 2017-03-07 | 451 | 459 | 451 | 459 | 440,000 | 2,295 |
| 2017-03-06 | 448 | 451 | 446 | 450 | 439,000 | 2,250 |
| 2017-03-03 | 453 | 454 | 448 | 450 | 562,000 | 2,250 |
| 2017-03-02 | 458 | 459 | 452 | 455 | 527,000 | 2,275 |
| 2017-03-01 | 452 | 456 | 449 | 454 | 578,000 | 2,270 |
| 2017-02-28 | 455 | 456 | 450 | 453 | 836,000 | 2,265 |
| 2017-02-27 | 454 | 460 | 452 | 456 | 696,000 | 2,280 |
| 2017-02-24 | 454 | 463 | 452 | 457 | 1,157,000 | 2,285 |
| 2017-02-23 | 451 | 454 | 448 | 450 | 514,000 | 2,250 |
| 2017-02-22 | 451 | 456 | 448 | 450 | 626,000 | 2,250 |
| 2017-02-21 | 449 | 450 | 447 | 448 | 631,000 | 2,240 |
| 2017-02-20 | 441 | 450 | 441 | 449 | 1,044,000 | 2,245 |
| 2017-02-17 | 437 | 442 | 434 | 441 | 407,000 | 2,205 |
| 2017-02-16 | 438 | 442 | 436 | 439 | 570,000 | 2,195 |
| 2017-02-15 | 437 | 437 | 433 | 436 | 413,000 | 2,180 |
| 2017-02-14 | 441 | 441 | 434 | 434 | 461,000 | 2,170 |
| 2017-02-13 | 442 | 442 | 437 | 438 | 550,000 | 2,190 |
| 2017-02-10 | 443 | 443 | 436 | 437 | 490,000 | 2,185 |
| 2017-02-09 | 438 | 447 | 436 | 442 | 1,022,000 | 2,210 |
| 2017-02-08 | 435 | 438 | 429 | 437 | 712,000 | 2,185 |
| 2017-02-07 | 427 | 436 | 427 | 436 | 1,018,000 | 2,180 |
| 2017-02-06 | 434 | 443 | 427 | 431 | 1,015,000 | 2,155 |
| 2017-02-03 | 436 | 441 | 429 | 435 | 986,000 | 2,175 |
| 2017-02-02 | 440 | 443 | 436 | 438 | 1,037,000 | 2,190 |
| 2017-02-01 | 442 | 444 | 433 | 443 | 1,791,000 | 2,215 |
| 2017-01-31 | 439 | 443 | 427 | 441 | 2,968,000 | 2,205 |
| 2017-01-30 | 410 | 412 | 404 | 407 | 553,000 | 2,035 |
| 2017-01-27 | 409 | 411 | 407 | 409 | 291,000 | 2,045 |
| 2017-01-26 | 408 | 409 | 404 | 408 | 508,000 | 2,040 |
| 2017-01-25 | 407 | 411 | 403 | 408 | 600,000 | 2,040 |
| 2017-01-24 | 407 | 414 | 405 | 407 | 768,000 | 2,035 |
| 2017-01-23 | 410 | 411 | 403 | 408 | 890,000 | 2,040 |
| 2017-01-20 | 415 | 420 | 412 | 417 | 520,000 | 2,085 |
| 2017-01-19 | 417 | 422 | 416 | 416 | 373,000 | 2,080 |
| 2017-01-18 | 411 | 419 | 411 | 417 | 628,000 | 2,085 |
| 2017-01-17 | 422 | 422 | 413 | 415 | 706,000 | 2,075 |
| 2017-01-16 | 422 | 429 | 422 | 423 | 402,000 | 2,115 |
| 2017-01-13 | 417 | 428 | 417 | 424 | 840,000 | 2,120 |
| 2017-01-12 | 424 | 424 | 416 | 417 | 704,000 | 2,085 |
| 2017-01-11 | 420 | 428 | 416 | 424 | 750,000 | 2,120 |
| 2017-01-10 | 425 | 433 | 415 | 420 | 1,484,000 | 2,100 |
| 2017-01-06 | 427 | 439 | 422 | 425 | 1,585,000 | 2,125 |
| 2017-01-05 | 417 | 427 | 416 | 425 | 1,205,000 | 2,125 |
| 2017-01-04 | 419 | 424 | 415 | 416 | 1,000,000 | 2,080 |
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
