2281 プリマハム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,500	2,509	2,481	2,484	38,000	2,484
2021-12-29	2,499	2,518	2,498	2,517	51,700	2,517
2021-12-28	2,476	2,498	2,469	2,498	61,200	2,498
2021-12-27	2,452	2,460	2,435	2,460	56,900	2,460
2021-12-24	2,474	2,474	2,449	2,463	39,900	2,463
2021-12-23	2,462	2,475	2,435	2,458	63,500	2,458
2021-12-22	2,461	2,472	2,450	2,455	87,900	2,455
2021-12-21	2,430	2,459	2,407	2,449	149,400	2,449
2021-12-20	2,417	2,422	2,393	2,403	165,400	2,403
2021-12-17	2,441	2,458	2,416	2,441	163,000	2,441
2021-12-16	2,451	2,467	2,441	2,459	77,400	2,459
2021-12-15	2,436	2,468	2,436	2,459	81,800	2,459
2021-12-14	2,441	2,465	2,441	2,460	78,200	2,460
2021-12-13	2,446	2,466	2,441	2,457	65,900	2,457
2021-12-10	2,456	2,464	2,431	2,446	73,800	2,446
2021-12-09	2,437	2,473	2,430	2,459	72,900	2,459
2021-12-08	2,501	2,501	2,460	2,477	78,200	2,477
2021-12-07	2,481	2,503	2,455	2,501	47,900	2,501
2021-12-06	2,462	2,494	2,448	2,453	46,400	2,453
2021-12-03	2,442	2,469	2,435	2,460	63,400	2,460
2021-12-02	2,363	2,446	2,360	2,430	154,100	2,430
2021-12-01	2,372	2,399	2,363	2,382	75,600	2,382
2021-11-30	2,432	2,473	2,367	2,371	224,200	2,371
2021-11-29	2,490	2,490	2,419	2,426	132,100	2,426
2021-11-26	2,556	2,561	2,522	2,529	66,900	2,529
2021-11-25	2,554	2,572	2,554	2,565	37,800	2,565
2021-11-24	2,552	2,580	2,551	2,552	68,000	2,552
2021-11-22	2,577	2,577	2,556	2,556	49,000	2,556
2021-11-19	2,560	2,594	2,551	2,594	87,500	2,594
2021-11-18	2,553	2,578	2,552	2,560	113,400	2,560
2021-11-17	2,565	2,580	2,553	2,553	59,700	2,553
2021-11-16	2,574	2,590	2,565	2,565	88,800	2,565
2021-11-15	2,584	2,599	2,572	2,580	68,000	2,580
2021-11-12	2,531	2,571	2,531	2,571	61,300	2,571
2021-11-11	2,524	2,541	2,485	2,521	108,800	2,521
2021-11-10	2,554	2,568	2,526	2,530	77,800	2,530
2021-11-09	2,575	2,596	2,554	2,554	78,900	2,554
2021-11-08	2,614	2,622	2,572	2,572	108,400	2,572
2021-11-05	2,580	2,606	2,573	2,606	121,200	2,606
2021-11-04	2,650	2,659	2,582	2,592	177,900	2,592
2021-11-02	2,618	2,621	2,574	2,601	189,700	2,601
2021-11-01	2,720	2,725	2,640	2,643	179,900	2,643
2021-10-29	2,674	2,684	2,647	2,672	115,900	2,672
2021-10-28	2,682	2,709	2,663	2,696	433,900	2,696
2021-10-27	2,713	2,737	2,686	2,701	94,000	2,701
2021-10-26	2,702	2,737	2,693	2,717	88,700	2,717
2021-10-25	2,710	2,716	2,682	2,683	74,100	2,683
2021-10-22	2,701	2,734	2,695	2,710	77,100	2,710
2021-10-21	2,739	2,743	2,712	2,715	60,900	2,715
2021-10-20	2,762	2,775	2,739	2,747	71,000	2,747
2021-10-19	2,716	2,758	2,712	2,751	90,200	2,751
2021-10-18	2,756	2,756	2,704	2,722	131,300	2,722
2021-10-15	2,750	2,791	2,738	2,787	68,000	2,787
2021-10-14	2,740	2,755	2,731	2,735	58,300	2,735
2021-10-13	2,746	2,760	2,730	2,740	79,500	2,740
2021-10-12	2,769	2,784	2,742	2,742	85,200	2,742
2021-10-11	2,770	2,784	2,751	2,784	82,800	2,784
2021-10-08	2,764	2,809	2,751	2,778	122,900	2,778
2021-10-07	2,815	2,816	2,761	2,766	88,400	2,766
2021-10-06	2,712	2,796	2,700	2,785	162,500	2,785
2021-10-05	2,722	2,729	2,682	2,698	196,500	2,698
2021-10-04	2,781	2,783	2,741	2,749	91,800	2,749
2021-10-01	2,825	2,831	2,754	2,761	171,400	2,761
2021-09-30	2,863	2,871	2,833	2,838	94,000	2,838
2021-09-29	2,859	2,879	2,840	2,853	256,700	2,853
2021-09-28	2,921	2,933	2,898	2,914	461,600	2,914
2021-09-27	2,949	2,976	2,920	2,924	305,500	2,924
2021-09-24	2,964	2,967	2,943	2,955	309,800	2,955
2021-09-22	3,020	3,020	2,948	2,948	191,200	2,948
2021-09-21	3,060	3,065	3,035	3,040	115,600	3,040
2021-09-17	3,085	3,100	3,070	3,090	117,000	3,090
2021-09-16	3,070	3,090	3,060	3,080	75,000	3,080
2021-09-15	3,095	3,100	3,065	3,080	69,000	3,080
2021-09-14	3,135	3,135	3,100	3,120	70,900	3,120
2021-09-13	3,105	3,125	3,095	3,125	67,700	3,125
2021-09-10	3,120	3,140	3,095	3,115	147,800	3,115
2021-09-09	3,125	3,180	3,105	3,150	145,900	3,150
2021-09-08	3,080	3,110	3,070	3,110	121,600	3,110
2021-09-07	3,080	3,095	3,060	3,080	89,800	3,080
2021-09-06	3,030	3,065	3,030	3,045	62,100	3,045
2021-09-03	3,010	3,035	2,988	3,025	100,100	3,025
2021-09-02	2,984	3,010	2,974	3,010	88,300	3,010
2021-09-01	3,000	3,010	2,985	3,005	87,900	3,005
2021-08-31	2,963	3,005	2,931	2,985	149,900	2,985
2021-08-30	2,938	2,983	2,910	2,972	314,500	2,972
2021-08-27	2,950	2,971	2,920	2,931	161,500	2,931
2021-08-26	2,965	2,977	2,949	2,962	115,800	2,962
2021-08-25	2,979	2,983	2,955	2,963	61,300	2,963
2021-08-24	2,972	2,988	2,949	2,960	103,800	2,960
2021-08-23	2,968	2,983	2,945	2,958	64,600	2,958
2021-08-20	2,899	2,934	2,899	2,920	75,900	2,920
2021-08-19	2,916	2,930	2,893	2,893	64,900	2,893
2021-08-18	2,916	2,955	2,916	2,936	51,700	2,936
2021-08-17	2,920	2,931	2,897	2,897	63,100	2,897
2021-08-16	2,970	2,986	2,910	2,933	59,200	2,933
2021-08-13	2,923	2,957	2,907	2,954	90,500	2,954
2021-08-12	2,940	2,960	2,930	2,949	73,500	2,949
2021-08-11	2,957	2,961	2,900	2,912	114,100	2,912
2021-08-10	2,962	2,969	2,919	2,919	115,600	2,919
2021-08-06	2,967	2,967	2,924	2,948	94,700	2,948
2021-08-05	2,960	2,980	2,935	2,964	99,100	2,964
2021-08-04	2,985	3,020	2,964	2,967	118,000	2,967
2021-08-03	2,960	3,025	2,960	2,999	143,500	2,999
2021-08-02	3,025	3,075	3,020	3,055	118,600	3,055
2021-07-30	2,995	3,000	2,957	2,961	84,700	2,961
2021-07-29	2,988	3,015	2,948	2,952	134,500	2,952
2021-07-28	3,000	3,030	2,988	3,015	86,400	3,015
2021-07-27	3,020	3,055	3,010	3,030	73,100	3,030
2021-07-26	3,100	3,100	3,050	3,060	50,300	3,060
2021-07-21	3,045	3,070	3,030	3,060	81,200	3,060
2021-07-20	3,000	3,030	2,986	3,020	77,800	3,020
2021-07-19	3,030	3,050	3,020	3,020	65,900	3,020
2021-07-16	3,025	3,080	3,020	3,030	67,900	3,030
2021-07-15	3,105	3,125	3,040	3,045	71,000	3,045
2021-07-14	3,060	3,095	3,050	3,080	72,200	3,080
2021-07-13	3,010	3,055	3,005	3,050	62,200	3,050
2021-07-12	2,982	3,010	2,962	2,976	82,200	2,976
2021-07-09	2,919	2,958	2,901	2,951	120,500	2,951
2021-07-08	2,961	2,999	2,955	2,963	122,700	2,963
2021-07-07	2,935	2,961	2,917	2,961	128,400	2,961
2021-07-06	3,030	3,030	2,981	2,985	57,100	2,985
2021-07-05	3,050	3,055	3,000	3,000	57,100	3,000
2021-07-02	3,070	3,085	3,050	3,055	54,500	3,055
2021-07-01	3,035	3,070	3,015	3,055	148,700	3,055
2021-06-30	3,015	3,040	2,983	3,005	116,900	3,005
2021-06-29	2,970	2,991	2,962	2,991	125,000	2,991
2021-06-28	2,993	3,000	2,958	2,995	99,500	2,995
2021-06-25	2,952	2,997	2,950	2,993	82,200	2,993
2021-06-24	2,908	2,937	2,904	2,932	59,700	2,932
2021-06-23	2,930	2,933	2,901	2,908	36,300	2,908
2021-06-22	2,932	2,942	2,906	2,930	73,600	2,930
2021-06-21	2,930	2,930	2,876	2,877	96,100	2,877
2021-06-18	2,970	2,980	2,951	2,952	79,300	2,952
2021-06-17	2,986	2,992	2,966	2,970	85,200	2,970
2021-06-16	2,991	3,010	2,985	2,989	113,300	2,989
2021-06-15	2,985	3,045	2,984	3,025	94,800	3,025
2021-06-14	2,994	2,998	2,971	2,990	86,800	2,990
2021-06-11	2,974	2,992	2,963	2,989	81,000	2,989
2021-06-10	2,980	2,981	2,953	2,962	85,000	2,962
2021-06-09	2,998	3,010	2,980	2,984	48,900	2,984
2021-06-08	2,980	2,996	2,960	2,979	76,200	2,979
2021-06-07	3,000	3,000	2,969	2,978	84,100	2,978
2021-06-04	3,005	3,005	2,969	2,980	89,400	2,980
2021-06-03	2,970	3,010	2,970	2,991	74,700	2,991
2021-06-02	3,005	3,015	2,967	2,967	86,500	2,967
2021-06-01	3,035	3,035	2,995	3,020	48,300	3,020
2021-05-31	3,080	3,100	3,000	3,005	68,600	3,005
2021-05-28	3,060	3,090	3,060	3,080	55,600	3,080
2021-05-27	3,085	3,120	3,035	3,045	136,000	3,045
2021-05-26	3,105	3,125	3,095	3,100	55,800	3,100
2021-05-25	3,160	3,175	3,140	3,155	71,000	3,155
2021-05-24	3,190	3,225	3,180	3,200	69,900	3,200
2021-05-21	3,110	3,185	3,095	3,165	96,100	3,165
2021-05-20	3,150	3,165	3,130	3,130	93,200	3,130
2021-05-19	3,240	3,245	3,150	3,160	119,900	3,160
2021-05-18	3,225	3,240	3,165	3,235	93,700	3,235
2021-05-17	3,250	3,270	3,190	3,220	87,000	3,220
2021-05-14	3,230	3,255	3,215	3,235	75,300	3,235
2021-05-13	3,200	3,230	3,155	3,170	119,700	3,170
2021-05-12	3,275	3,285	3,220	3,240	105,500	3,240
2021-05-11	3,275	3,290	3,185	3,275	250,700	3,275
2021-05-10	3,590	3,590	3,295	3,345	269,500	3,345
2021-05-07	3,525	3,585	3,520	3,540	85,100	3,540
2021-05-06	3,500	3,525	3,480	3,485	81,100	3,485
2021-04-30	3,450	3,490	3,430	3,450	83,200	3,450
2021-04-28	3,435	3,435	3,390	3,395	74,400	3,395
2021-04-27	3,430	3,430	3,375	3,375	69,200	3,375
2021-04-26	3,500	3,500	3,430	3,435	65,800	3,435
2021-04-23	3,435	3,500	3,435	3,475	86,100	3,475
2021-04-22	3,480	3,480	3,395	3,435	96,400	3,435
2021-04-21	3,365	3,385	3,330	3,370	62,000	3,370
2021-04-20	3,410	3,435	3,370	3,380	69,700	3,380
2021-04-19	3,505	3,510	3,440	3,440	79,900	3,440
2021-04-16	3,570	3,580	3,530	3,540	36,400	3,540
2021-04-15	3,545	3,560	3,525	3,545	57,600	3,545
2021-04-14	3,560	3,590	3,530	3,545	69,400	3,545
2021-04-13	3,595	3,625	3,560	3,560	109,500	3,560
2021-04-12	3,565	3,575	3,530	3,565	63,900	3,565
2021-04-09	3,535	3,570	3,510	3,515	76,300	3,515
2021-04-08	3,520	3,520	3,480	3,495	56,500	3,495
2021-04-07	3,460	3,525	3,460	3,525	76,600	3,525
2021-04-06	3,470	3,500	3,440	3,440	61,900	3,440
2021-04-05	3,455	3,485	3,430	3,465	72,000	3,465
2021-04-02	3,455	3,465	3,425	3,440	72,200	3,440
2021-04-01	3,500	3,515	3,370	3,385	171,900	3,385
2021-03-31	3,620	3,620	3,485	3,490	113,100	3,490
2021-03-30	3,635	3,640	3,585	3,615	81,400	3,615
2021-03-29	3,615	3,650	3,595	3,650	167,200	3,650
2021-03-26	3,535	3,620	3,535	3,620	92,800	3,620
2021-03-25	3,575	3,580	3,530	3,535	111,500	3,535
2021-03-24	3,600	3,625	3,545	3,545	117,200	3,545
2021-03-23	3,595	3,640	3,580	3,610	76,000	3,610
2021-03-22	3,655	3,705	3,595	3,625	173,100	3,625
2021-03-19	3,625	3,665	3,615	3,625	127,100	3,625
2021-03-18	3,635	3,665	3,605	3,630	120,400	3,630
2021-03-17	3,600	3,600	3,555	3,595	61,100	3,595
2021-03-16	3,575	3,600	3,550	3,600	82,000	3,600
2021-03-15	3,540	3,575	3,515	3,570	79,200	3,570
2021-03-12	3,500	3,530	3,465	3,525	108,100	3,525
2021-03-11	3,440	3,495	3,420	3,490	99,700	3,490
2021-03-10	3,430	3,450	3,380	3,415	91,700	3,415
2021-03-09	3,360	3,410	3,350	3,375	102,700	3,375
2021-03-08	3,390	3,440	3,350	3,385	146,600	3,385
2021-03-05	3,295	3,340	3,285	3,340	93,700	3,340
2021-03-04	3,250	3,295	3,235	3,295	79,500	3,295
2021-03-03	3,250	3,275	3,235	3,275	102,000	3,275
2021-03-02	3,275	3,275	3,215	3,230	91,000	3,230
2021-03-01	3,180	3,220	3,175	3,220	96,600	3,220
2021-02-26	3,200	3,200	3,110	3,110	153,800	3,110
2021-02-25	3,290	3,300	3,230	3,235	102,200	3,235
2021-02-24	3,300	3,315	3,240	3,270	127,400	3,270
2021-02-22	3,330	3,370	3,320	3,340	75,100	3,340
2021-02-19	3,400	3,405	3,340	3,355	108,000	3,355
2021-02-18	3,515	3,515	3,420	3,430	77,100	3,430
2021-02-17	3,530	3,545	3,490	3,495	101,800	3,495
2021-02-16	3,485	3,535	3,485	3,530	145,300	3,530
2021-02-15	3,400	3,450	3,380	3,445	120,700	3,445
2021-02-12	3,365	3,375	3,325	3,335	84,200	3,335
2021-02-10	3,370	3,405	3,365	3,365	88,600	3,365
2021-02-09	3,330	3,375	3,310	3,370	106,500	3,370
2021-02-08	3,255	3,330	3,235	3,325	153,100	3,325
2021-02-05	3,295	3,295	3,215	3,215	110,100	3,215
2021-02-04	3,275	3,340	3,230	3,260	148,400	3,260
2021-02-03	3,275	3,380	3,255	3,280	218,300	3,280
2021-02-02	3,235	3,245	3,200	3,235	75,400	3,235
2021-02-01	3,270	3,305	3,215	3,230	112,300	3,230
2021-01-29	3,265	3,330	3,265	3,270	125,500	3,270
2021-01-28	3,200	3,290	3,200	3,265	303,300	3,265
2021-01-27	3,300	3,350	3,250	3,270	133,200	3,270
2021-01-26	3,210	3,280	3,185	3,255	167,800	3,255
2021-01-25	3,100	3,170	3,095	3,170	174,000	3,170
2021-01-22	3,195	3,195	3,140	3,145	130,600	3,145
2021-01-21	3,215	3,260	3,210	3,220	138,700	3,220
2021-01-20	3,265	3,265	3,205	3,205	102,000	3,205
2021-01-19	3,345	3,360	3,295	3,295	68,300	3,295
2021-01-18	3,350	3,370	3,310	3,320	77,700	3,320
2021-01-15	3,360	3,385	3,335	3,355	76,800	3,355
2021-01-14	3,365	3,405	3,360	3,380	91,000	3,380
2021-01-13	3,360	3,360	3,325	3,335	84,000	3,335
2021-01-12	3,345	3,410	3,330	3,365	155,600	3,365
2021-01-08	3,280	3,350	3,270	3,345	90,600	3,345
2021-01-07	3,295	3,325	3,285	3,295	81,100	3,295
2021-01-06	3,280	3,305	3,260	3,285	91,500	3,285
2021-01-05	3,305	3,320	3,245	3,265	87,300	3,265
2021-01-04	3,285	3,300	3,240	3,270	87,800	3,270

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