2281 プリマハム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,550	2,556	2,523	2,537	60,500	2,537
2019-12-27	2,557	2,559	2,531	2,548	56,000	2,548
2019-12-26	2,560	2,573	2,542	2,557	57,600	2,557
2019-12-25	2,597	2,597	2,556	2,560	56,400	2,560
2019-12-24	2,580	2,603	2,580	2,597	60,400	2,597
2019-12-23	2,569	2,594	2,569	2,580	57,300	2,580
2019-12-20	2,593	2,596	2,553	2,576	154,700	2,576
2019-12-19	2,562	2,590	2,562	2,588	110,300	2,588
2019-12-18	2,575	2,587	2,536	2,551	92,300	2,551
2019-12-17	2,572	2,581	2,555	2,571	165,000	2,571
2019-12-16	2,563	2,573	2,532	2,538	82,000	2,538
2019-12-13	2,610	2,617	2,567	2,579	146,300	2,579
2019-12-12	2,604	2,609	2,559	2,564	77,800	2,564
2019-12-11	2,598	2,600	2,559	2,587	85,400	2,587
2019-12-10	2,607	2,615	2,584	2,593	172,800	2,593
2019-12-09	2,631	2,651	2,586	2,595	114,800	2,595
2019-12-06	2,634	2,640	2,613	2,621	141,500	2,621
2019-12-05	2,591	2,597	2,569	2,591	95,500	2,591
2019-12-04	2,536	2,580	2,514	2,578	204,200	2,578
2019-12-03	2,540	2,548	2,511	2,538	106,200	2,538
2019-12-02	2,538	2,575	2,535	2,554	107,900	2,554
2019-11-29	2,560	2,564	2,527	2,537	113,900	2,537
2019-11-28	2,585	2,587	2,544	2,582	105,000	2,582
2019-11-27	2,593	2,598	2,578	2,584	62,900	2,584
2019-11-26	2,598	2,610	2,573	2,577	153,300	2,577
2019-11-25	2,610	2,612	2,547	2,560	117,400	2,560
2019-11-22	2,576	2,602	2,537	2,599	186,700	2,599
2019-11-21	2,586	2,638	2,556	2,582	270,200	2,582
2019-11-20	2,585	2,591	2,530	2,565	117,900	2,565
2019-11-19	2,550	2,586	2,546	2,581	110,800	2,581
2019-11-18	2,567	2,574	2,541	2,551	94,300	2,551
2019-11-15	2,553	2,593	2,551	2,576	122,700	2,576
2019-11-14	2,560	2,560	2,522	2,539	124,300	2,539
2019-11-13	2,559	2,569	2,537	2,548	154,700	2,548
2019-11-12	2,595	2,595	2,545	2,559	123,800	2,559
2019-11-11	2,600	2,611	2,569	2,575	146,000	2,575
2019-11-08	2,640	2,641	2,576	2,589	188,900	2,589
2019-11-07	2,596	2,621	2,591	2,609	140,300	2,609
2019-11-06	2,620	2,636	2,592	2,596	251,900	2,596
2019-11-05	2,633	2,668	2,587	2,658	357,100	2,658
2019-11-01	2,628	2,655	2,609	2,637	209,100	2,637
2019-10-31	2,606	2,698	2,597	2,678	416,700	2,678
2019-10-30	2,536	2,583	2,534	2,571	373,200	2,571
2019-10-29	2,588	2,593	2,540	2,542	175,700	2,542
2019-10-28	2,569	2,576	2,536	2,568	165,200	2,568
2019-10-25	2,574	2,591	2,558	2,587	202,900	2,587
2019-10-24	2,572	2,574	2,547	2,550	165,100	2,550
2019-10-23	2,545	2,551	2,517	2,551	125,600	2,551
2019-10-21	2,571	2,595	2,524	2,545	195,200	2,545
2019-10-18	2,530	2,570	2,513	2,538	441,600	2,538
2019-10-17	2,482	2,532	2,474	2,488	383,000	2,488
2019-10-16	2,487	2,511	2,457	2,464	223,100	2,464
2019-10-15	2,449	2,508	2,449	2,489	401,400	2,489
2019-10-11	2,402	2,426	2,376	2,417	165,500	2,417
2019-10-10	2,418	2,424	2,366	2,395	219,800	2,395
2019-10-09	2,392	2,440	2,385	2,422	247,300	2,422
2019-10-08	2,355	2,410	2,354	2,396	341,900	2,396
2019-10-07	2,324	2,343	2,299	2,338	261,900	2,338
2019-10-04	2,260	2,281	2,236	2,274	133,700	2,274
2019-10-03	2,270	2,271	2,219	2,240	223,500	2,240
2019-10-02	2,255	2,323	2,255	2,310	341,800	2,310
2019-10-01	2,166	2,249	2,166	2,238	240,700	2,238
2019-09-30	2,171	2,192	2,143	2,149	169,000	2,149
2019-09-27	2,219	2,229	2,160	2,182	243,700	2,182
2019-09-26	2,252	2,278	2,245	2,250	663,900	2,250
2019-09-25	2,215	2,227	2,203	2,219	197,700	2,219
2019-09-24	2,239	2,263	2,226	2,226	250,200	2,226
2019-09-20	2,230	2,240	2,214	2,225	211,500	2,225
2019-09-19	2,189	2,227	2,176	2,206	326,100	2,206
2019-09-18	2,239	2,241	2,174	2,180	403,700	2,180
2019-09-17	2,247	2,261	2,225	2,249	212,300	2,249
2019-09-13	2,248	2,273	2,227	2,235	205,600	2,235
2019-09-12	2,230	2,267	2,224	2,232	326,300	2,232
2019-09-11	2,167	2,221	2,163	2,213	166,000	2,213
2019-09-10	2,155	2,187	2,155	2,165	181,100	2,165
2019-09-09	2,124	2,165	2,118	2,161	195,900	2,161
2019-09-06	2,137	2,150	2,120	2,123	177,600	2,123
2019-09-05	2,151	2,179	2,130	2,134	253,100	2,134
2019-09-04	2,102	2,152	2,096	2,147	308,600	2,147
2019-09-03	2,077	2,114	2,065	2,102	128,700	2,102
2019-09-02	2,101	2,115	2,085	2,087	121,600	2,087
2019-08-30	2,065	2,103	2,052	2,101	144,800	2,101
2019-08-29	2,049	2,064	2,022	2,064	208,200	2,064
2019-08-28	2,080	2,088	2,057	2,057	136,600	2,057
2019-08-27	2,094	2,118	2,080	2,086	150,600	2,086
2019-08-26	2,075	2,114	2,061	2,077	245,100	2,077
2019-08-23	2,107	2,132	2,098	2,118	211,900	2,118
2019-08-22	2,117	2,120	2,084	2,106	210,100	2,106
2019-08-21	2,089	2,124	2,080	2,107	242,100	2,107
2019-08-20	2,071	2,096	2,064	2,085	194,000	2,085
2019-08-19	2,005	2,037	1,994	2,037	140,100	2,037
2019-08-16	1,975	2,013	1,954	1,992	173,100	1,992
2019-08-15	1,959	1,979	1,944	1,979	160,700	1,979
2019-08-14	1,969	1,996	1,964	1,996	163,900	1,996
2019-08-13	1,935	1,967	1,917	1,957	198,700	1,957
2019-08-09	1,952	1,977	1,937	1,959	163,500	1,959
2019-08-08	1,966	1,967	1,927	1,940	133,400	1,940
2019-08-07	1,935	1,986	1,929	1,978	211,300	1,978
2019-08-06	1,893	1,935	1,864	1,935	239,800	1,935
2019-08-05	1,980	1,980	1,903	1,933	215,300	1,933
2019-08-02	2,040	2,040	1,983	1,991	232,200	1,991
2019-08-01	2,028	2,068	1,989	2,062	185,500	2,062
2019-07-31	2,085	2,105	1,986	2,051	370,600	2,051
2019-07-30	2,084	2,115	2,073	2,114	126,600	2,114
2019-07-29	2,101	2,109	2,075	2,084	71,700	2,084
2019-07-26	2,112	2,129	2,088	2,092	71,200	2,092
2019-07-25	2,126	2,127	2,112	2,112	65,500	2,112
2019-07-24	2,111	2,130	2,105	2,118	73,400	2,118
2019-07-23	2,082	2,118	2,080	2,111	115,600	2,111
2019-07-22	2,083	2,107	2,071	2,082	101,100	2,082
2019-07-19	2,049	2,117	2,048	2,093	143,100	2,093
2019-07-18	2,101	2,110	2,029	2,032	183,800	2,032
2019-07-17	2,139	2,155	2,103	2,108	133,900	2,108
2019-07-16	2,127	2,140	2,105	2,132	171,500	2,132
2019-07-12	2,108	2,129	2,105	2,127	107,900	2,127
2019-07-11	2,111	2,137	2,107	2,107	146,600	2,107
2019-07-10	2,098	2,098	2,070	2,084	97,700	2,084
2019-07-09	2,114	2,135	2,094	2,115	129,200	2,115
2019-07-08	2,096	2,139	2,081	2,114	179,400	2,114
2019-07-05	2,105	2,114	2,079	2,091	99,400	2,091
2019-07-04	2,134	2,137	2,095	2,118	103,900	2,118
2019-07-03	2,145	2,147	2,114	2,130	131,900	2,130
2019-07-02	2,118	2,144	2,112	2,138	88,000	2,138
2019-07-01	2,079	2,111	2,073	2,111	107,800	2,111
2019-06-28	2,042	2,075	2,040	2,054	113,900	2,054
2019-06-27	2,041	2,059	2,031	2,059	54,700	2,059
2019-06-26	2,051	2,056	2,033	2,040	51,400	2,040
2019-06-25	2,095	2,111	2,058	2,060	70,900	2,060
2019-06-24	2,073	2,092	2,062	2,085	96,900	2,085
2019-06-21	2,094	2,100	2,048	2,060	249,500	2,060
2019-06-20	2,060	2,114	2,051	2,105	186,700	2,105
2019-06-19	2,043	2,059	2,035	2,050	88,700	2,050
2019-06-18	2,020	2,042	2,016	2,028	102,500	2,028
2019-06-17	2,048	2,052	2,008	2,012	95,900	2,012
2019-06-14	2,039	2,069	2,023	2,069	118,600	2,069
2019-06-13	2,052	2,071	2,023	2,031	159,300	2,031
2019-06-12	2,068	2,075	2,046	2,051	93,900	2,051
2019-06-11	2,055	2,075	2,046	2,063	84,600	2,063
2019-06-10	2,031	2,062	2,021	2,062	114,800	2,062
2019-06-07	2,041	2,051	2,019	2,031	89,000	2,031
2019-06-06	2,051	2,058	2,021	2,035	113,400	2,035
2019-06-05	2,047	2,081	2,013	2,067	201,000	2,067
2019-06-04	2,049	2,053	1,987	2,023	184,500	2,023
2019-06-03	2,090	2,096	2,051	2,064	145,100	2,064
2019-05-31	2,150	2,162	2,117	2,122	101,900	2,122
2019-05-30	2,165	2,165	2,137	2,154	86,700	2,154
2019-05-29	2,173	2,192	2,151	2,183	99,700	2,183
2019-05-28	2,211	2,217	2,178	2,204	94,100	2,204
2019-05-27	2,212	2,220	2,195	2,210	70,400	2,210
2019-05-24	2,208	2,212	2,185	2,208	108,700	2,208
2019-05-23	2,200	2,215	2,186	2,209	99,800	2,209
2019-05-22	2,259	2,268	2,190	2,206	139,900	2,206
2019-05-21	2,249	2,268	2,237	2,260	90,800	2,260
2019-05-20	2,220	2,280	2,200	2,270	143,000	2,270
2019-05-17	2,233	2,282	2,224	2,235	173,300	2,235
2019-05-16	2,162	2,226	2,158	2,215	173,300	2,215
2019-05-15	2,076	2,172	2,064	2,171	280,600	2,171
2019-05-14	1,940	2,094	1,935	2,077	263,900	2,077
2019-05-13	1,905	2,020	1,878	2,012	336,700	2,012
2019-05-10	1,912	1,939	1,894	1,921	157,900	1,921
2019-05-09	1,955	1,955	1,915	1,916	112,700	1,916
2019-05-08	1,994	1,994	1,949	1,969	116,000	1,969
2019-05-07	2,051	2,057	1,994	2,006	89,300	2,006
2019-04-26	2,010	2,037	2,003	2,034	77,500	2,034
2019-04-25	2,022	2,037	2,002	2,035	98,500	2,035
2019-04-24	2,058	2,080	2,006	2,010	135,900	2,010
2019-04-23	2,052	2,055	2,028	2,053	82,000	2,053
2019-04-22	2,058	2,062	2,045	2,052	54,200	2,052
2019-04-19	2,070	2,091	2,044	2,051	98,000	2,051
2019-04-18	2,115	2,116	2,062	2,070	128,700	2,070
2019-04-17	2,108	2,122	2,101	2,114	91,700	2,114
2019-04-16	2,114	2,125	2,100	2,118	80,600	2,118
2019-04-15	2,092	2,111	2,076	2,088	148,800	2,088
2019-04-12	2,087	2,087	2,046	2,056	92,600	2,056
2019-04-11	2,060	2,065	2,045	2,058	126,600	2,058
2019-04-10	2,084	2,089	2,070	2,074	116,100	2,074
2019-04-09	2,106	2,114	2,070	2,094	111,100	2,094
2019-04-08	2,118	2,118	2,093	2,100	124,100	2,100
2019-04-05	2,120	2,139	2,099	2,105	97,600	2,105
2019-04-04	2,139	2,154	2,117	2,124	150,700	2,124
2019-04-03	2,139	2,160	2,127	2,146	161,500	2,146
2019-04-02	2,150	2,167	2,112	2,135	196,800	2,135
2019-04-01	2,077	2,154	2,064	2,137	315,700	2,137
2019-03-29	2,069	2,097	2,051	2,054	118,000	2,054
2019-03-28	2,076	2,086	2,057	2,073	155,700	2,073
2019-03-27	2,075	2,110	2,075	2,092	142,000	2,092
2019-03-26	2,087	2,118	2,087	2,117	206,600	2,117
2019-03-25	2,100	2,103	2,045	2,067	183,000	2,067
2019-03-22	2,108	2,111	2,094	2,100	100,300	2,100
2019-03-20	2,073	2,102	2,073	2,097	182,700	2,097
2019-03-19	2,082	2,082	2,058	2,077	117,500	2,077
2019-03-18	2,054	2,082	2,050	2,082	109,100	2,082
2019-03-15	2,050	2,058	2,034	2,047	113,300	2,047
2019-03-14	2,048	2,055	2,036	2,040	127,500	2,040
2019-03-13	2,003	2,030	2,003	2,019	146,400	2,019
2019-03-12	1,992	2,022	1,990	2,019	115,900	2,019
2019-03-11	1,978	1,993	1,966	1,984	98,600	1,984
2019-03-08	1,991	2,009	1,980	1,982	196,300	1,982
2019-03-07	2,005	2,024	1,999	2,021	219,000	2,021
2019-03-06	2,053	2,063	2,032	2,036	157,400	2,036
2019-03-05	2,096	2,099	2,052	2,066	146,600	2,066
2019-03-04	2,090	2,105	2,065	2,098	189,300	2,098
2019-03-01	2,046	2,087	2,042	2,065	301,100	2,065
2019-02-28	2,029	2,036	2,012	2,019	311,100	2,019
2019-02-27	2,016	2,034	2,001	2,022	317,700	2,022
2019-02-26	2,101	2,101	2,054	2,056	179,600	2,056
2019-02-25	2,104	2,111	2,083	2,101	133,500	2,101
2019-02-22	2,143	2,143	2,087	2,093	125,200	2,093
2019-02-21	2,161	2,170	2,148	2,158	156,200	2,158
2019-02-20	2,177	2,195	2,157	2,161	203,800	2,161
2019-02-19	2,117	2,178	2,113	2,177	159,600	2,177
2019-02-18	2,087	2,156	2,087	2,146	152,800	2,146
2019-02-15	2,062	2,072	2,040	2,067	98,800	2,067
2019-02-14	2,095	2,106	2,069	2,075	100,700	2,075
2019-02-13	2,099	2,110	2,079	2,104	109,600	2,104
2019-02-12	2,010	2,090	2,001	2,089	268,200	2,089
2019-02-08	1,975	1,995	1,962	1,990	290,500	1,990
2019-02-07	2,030	2,037	1,994	2,004	336,800	2,004
2019-02-06	2,093	2,095	2,023	2,039	294,400	2,039
2019-02-05	2,087	2,101	2,044	2,067	248,500	2,067
2019-02-04	2,061	2,103	2,061	2,099	160,900	2,099
2019-02-01	2,046	2,063	2,033	2,061	153,600	2,061
2019-01-31	2,065	2,090	2,048	2,057	189,900	2,057
2019-01-30	2,039	2,054	2,021	2,038	174,500	2,038
2019-01-29	2,030	2,055	2,003	2,050	169,300	2,050
2019-01-28	2,080	2,082	2,050	2,054	147,800	2,054
2019-01-25	2,070	2,099	2,062	2,098	150,800	2,098
2019-01-24	2,067	2,085	2,055	2,085	192,700	2,085
2019-01-23	2,040	2,061	2,040	2,052	108,700	2,052
2019-01-22	2,050	2,075	2,050	2,073	137,800	2,073
2019-01-21	2,048	2,089	2,032	2,078	192,700	2,078
2019-01-18	1,988	2,050	1,973	2,041	211,400	2,041
2019-01-17	2,009	2,036	1,990	2,026	283,900	2,026
2019-01-16	2,037	2,052	2,024	2,029	94,500	2,029
2019-01-15	2,023	2,044	2,008	2,042	105,500	2,042
2019-01-11	2,060	2,060	2,022	2,029	213,600	2,029
2019-01-10	2,000	2,069	1,990	2,055	206,600	2,055
2019-01-09	1,999	2,039	1,989	1,994	164,700	1,994
2019-01-08	2,014	2,014	1,980	1,990	143,800	1,990
2019-01-07	1,983	2,024	1,947	2,015	163,800	2,015
2019-01-04	1,940	1,974	1,937	1,945	282,100	1,945

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