2281 プリマハム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,214	2,225	2,196	2,199	71,200	2,199
2022-12-29	2,228	2,228	2,183	2,210	95,600	2,210
2022-12-28	2,220	2,246	2,218	2,233	155,200	2,233
2022-12-27	2,191	2,222	2,190	2,217	148,000	2,217
2022-12-26	2,143	2,190	2,133	2,178	213,200	2,178
2022-12-23	2,131	2,143	2,129	2,135	83,200	2,135
2022-12-22	2,115	2,134	2,106	2,132	89,500	2,132
2022-12-21	2,095	2,113	2,089	2,109	107,000	2,109
2022-12-20	2,099	2,104	2,063	2,095	83,700	2,095
2022-12-19	2,091	2,104	2,084	2,095	60,800	2,095
2022-12-16	2,099	2,106	2,086	2,093	172,100	2,093
2022-12-15	2,100	2,117	2,100	2,102	46,100	2,102
2022-12-14	2,100	2,111	2,095	2,108	67,200	2,108
2022-12-13	2,102	2,129	2,098	2,107	166,900	2,107
2022-12-12	2,066	2,089	2,065	2,080	89,500	2,080
2022-12-09	2,072	2,089	2,065	2,085	106,500	2,085
2022-12-08	2,060	2,076	2,058	2,073	100,200	2,073
2022-12-07	2,048	2,074	2,041	2,064	67,100	2,064
2022-12-06	2,057	2,063	2,048	2,059	87,600	2,059
2022-12-05	2,044	2,051	2,034	2,047	55,300	2,047
2022-12-02	2,030	2,057	2,012	2,044	96,900	2,044
2022-12-01	2,041	2,051	2,033	2,039	73,900	2,039
2022-11-30	2,038	2,058	2,035	2,041	93,600	2,041
2022-11-29	2,073	2,074	2,050	2,051	81,500	2,051
2022-11-28	2,125	2,125	2,080	2,084	104,400	2,084
2022-11-25	2,116	2,135	2,114	2,125	87,100	2,125
2022-11-24	2,100	2,118	2,100	2,116	129,200	2,116
2022-11-22	2,065	2,094	2,064	2,093	99,600	2,093
2022-11-21	2,050	2,067	2,048	2,058	73,900	2,058
2022-11-18	2,020	2,044	2,020	2,042	103,100	2,042
2022-11-17	1,978	2,017	1,978	2,017	94,200	2,017
2022-11-16	1,969	1,984	1,963	1,984	61,000	1,984
2022-11-15	1,987	1,990	1,968	1,972	61,900	1,972
2022-11-14	1,951	1,996	1,950	1,987	83,200	1,987
2022-11-11	1,996	1,996	1,966	1,972	82,800	1,972
2022-11-10	1,958	1,973	1,946	1,967	72,500	1,967
2022-11-09	1,953	1,958	1,944	1,958	53,400	1,958
2022-11-08	1,940	1,947	1,931	1,941	74,400	1,941
2022-11-07	1,915	1,934	1,912	1,932	119,100	1,932
2022-11-04	1,940	1,940	1,903	1,914	186,400	1,914
2022-11-02	1,931	1,952	1,926	1,944	186,500	1,944
2022-11-01	1,991	1,991	1,932	1,941	237,400	1,941
2022-10-31	1,986	1,990	1,961	1,967	152,200	1,967
2022-10-28	1,995	2,004	1,973	1,982	335,000	1,982
2022-10-27	2,029	2,034	2,005	2,006	73,900	2,006
2022-10-26	2,010	2,035	2,010	2,027	96,200	2,027
2022-10-25	2,001	2,004	1,991	1,997	102,900	1,997
2022-10-24	2,010	2,010	1,982	1,983	210,700	1,983
2022-10-21	2,034	2,037	2,022	2,025	72,900	2,025
2022-10-20	2,044	2,055	2,035	2,040	89,800	2,040
2022-10-19	2,038	2,051	2,031	2,045	48,700	2,045
2022-10-18	2,032	2,045	2,028	2,038	48,100	2,038
2022-10-17	2,044	2,048	2,031	2,032	54,600	2,032
2022-10-14	2,049	2,057	2,029	2,048	95,600	2,048
2022-10-13	2,023	2,024	1,989	2,016	145,000	2,016
2022-10-12	2,038	2,052	2,021	2,028	156,100	2,028
2022-10-11	2,046	2,056	2,037	2,042	116,900	2,042
2022-10-07	2,066	2,079	2,056	2,073	92,000	2,073
2022-10-06	2,108	2,115	2,089	2,090	76,400	2,090
2022-10-05	2,103	2,105	2,086	2,093	96,300	2,093
2022-10-04	2,064	2,098	2,060	2,096	96,100	2,096
2022-10-03	2,084	2,084	2,037	2,046	150,900	2,046
2022-09-30	2,097	2,113	2,085	2,090	131,600	2,090
2022-09-29	2,084	2,103	2,070	2,095	205,800	2,095
2022-09-28	2,100	2,115	2,083	2,106	522,000	2,106
2022-09-27	2,099	2,124	2,096	2,114	253,700	2,114
2022-09-26	2,074	2,096	2,074	2,095	258,200	2,095
2022-09-22	2,093	2,095	2,078	2,090	196,000	2,090
2022-09-21	2,098	2,118	2,091	2,106	204,500	2,106
2022-09-20	2,113	2,116	2,085	2,111	202,200	2,111
2022-09-16	2,066	2,095	2,066	2,092	260,300	2,092
2022-09-15	2,078	2,078	2,069	2,076	86,000	2,076
2022-09-14	2,070	2,081	2,061	2,072	139,500	2,072
2022-09-13	2,080	2,096	2,077	2,096	76,000	2,096
2022-09-12	2,090	2,093	2,074	2,075	117,700	2,075
2022-09-09	2,072	2,089	2,066	2,083	191,200	2,083
2022-09-08	2,090	2,095	2,071	2,081	141,900	2,081
2022-09-07	2,105	2,112	2,063	2,065	167,000	2,065
2022-09-06	2,130	2,130	2,105	2,109	91,400	2,109
2022-09-05	2,115	2,130	2,100	2,116	108,900	2,116
2022-09-02	2,149	2,149	2,110	2,129	243,400	2,129
2022-09-01	2,169	2,178	2,162	2,164	66,800	2,164
2022-08-31	2,180	2,192	2,171	2,175	65,300	2,175
2022-08-30	2,199	2,199	2,183	2,195	46,700	2,195
2022-08-29	2,160	2,193	2,160	2,185	69,400	2,185
2022-08-26	2,208	2,211	2,186	2,192	93,300	2,192
2022-08-25	2,207	2,213	2,201	2,205	27,000	2,205
2022-08-24	2,210	2,213	2,201	2,202	37,700	2,202
2022-08-23	2,220	2,220	2,198	2,215	84,100	2,215
2022-08-22	2,214	2,234	2,206	2,226	44,000	2,226
2022-08-19	2,235	2,235	2,215	2,216	62,900	2,216
2022-08-18	2,249	2,249	2,222	2,225	70,400	2,225
2022-08-17	2,245	2,260	2,237	2,250	54,700	2,250
2022-08-16	2,255	2,255	2,223	2,234	51,500	2,234
2022-08-15	2,235	2,246	2,230	2,245	31,200	2,245
2022-08-12	2,229	2,256	2,229	2,239	68,600	2,239
2022-08-10	2,220	2,232	2,209	2,229	42,700	2,229
2022-08-09	2,249	2,253	2,212	2,217	65,800	2,217
2022-08-08	2,238	2,249	2,233	2,241	51,900	2,241
2022-08-05	2,219	2,245	2,219	2,245	42,400	2,245
2022-08-04	2,241	2,241	2,212	2,234	76,300	2,234
2022-08-03	2,262	2,262	2,230	2,231	62,200	2,231
2022-08-02	2,283	2,283	2,233	2,253	141,400	2,253
2022-08-01	2,280	2,309	2,273	2,297	133,600	2,297
2022-07-29	2,289	2,289	2,264	2,264	52,900	2,264
2022-07-28	2,287	2,290	2,271	2,285	70,900	2,285
2022-07-27	2,287	2,295	2,275	2,283	58,400	2,283
2022-07-26	2,307	2,307	2,281	2,287	71,800	2,287
2022-07-25	2,314	2,320	2,293	2,310	67,200	2,310
2022-07-22	2,286	2,306	2,283	2,299	76,500	2,299
2022-07-21	2,264	2,289	2,259	2,285	56,600	2,285
2022-07-20	2,265	2,279	2,257	2,272	87,900	2,272
2022-07-19	2,281	2,281	2,232	2,251	77,300	2,251
2022-07-15	2,304	2,322	2,271	2,276	59,200	2,276
2022-07-14	2,296	2,305	2,288	2,299	59,700	2,299
2022-07-13	2,306	2,315	2,300	2,304	38,000	2,304
2022-07-12	2,324	2,329	2,290	2,306	70,300	2,306
2022-07-11	2,316	2,350	2,306	2,333	111,300	2,333
2022-07-08	2,316	2,320	2,282	2,292	118,700	2,292
2022-07-07	2,320	2,328	2,310	2,316	85,600	2,316
2022-07-06	2,292	2,304	2,277	2,303	90,600	2,303
2022-07-05	2,309	2,319	2,296	2,304	114,400	2,304
2022-07-04	2,284	2,310	2,270	2,298	72,700	2,298
2022-07-01	2,298	2,315	2,249	2,262	110,600	2,262
2022-06-30	2,278	2,294	2,264	2,277	109,600	2,277
2022-06-29	2,260	2,278	2,224	2,267	217,700	2,267
2022-06-28	2,205	2,236	2,195	2,229	82,300	2,229
2022-06-27	2,234	2,240	2,194	2,196	92,300	2,196
2022-06-24	2,208	2,210	2,175	2,193	63,800	2,193
2022-06-23	2,162	2,202	2,162	2,199	69,800	2,199
2022-06-22	2,140	2,158	2,126	2,155	94,500	2,155
2022-06-21	2,120	2,134	2,108	2,124	93,000	2,124
2022-06-20	2,150	2,155	2,120	2,123	39,000	2,123
2022-06-17	2,097	2,147	2,089	2,138	118,500	2,138
2022-06-16	2,105	2,131	2,105	2,123	58,700	2,123
2022-06-15	2,119	2,129	2,100	2,100	76,200	2,100
2022-06-14	2,105	2,134	2,105	2,121	89,500	2,121
2022-06-13	2,108	2,120	2,098	2,118	100,000	2,118
2022-06-10	2,108	2,131	2,103	2,115	150,100	2,115
2022-06-09	2,150	2,156	2,114	2,121	191,200	2,121
2022-06-08	2,153	2,171	2,151	2,162	106,000	2,162
2022-06-07	2,165	2,176	2,155	2,165	52,900	2,165
2022-06-06	2,147	2,161	2,136	2,161	50,900	2,161
2022-06-03	2,136	2,153	2,132	2,153	68,900	2,153
2022-06-02	2,162	2,162	2,126	2,136	43,800	2,136
2022-06-01	2,111	2,167	2,111	2,165	85,600	2,165
2022-05-31	2,129	2,129	2,091	2,109	195,600	2,109
2022-05-30	2,125	2,146	2,112	2,133	144,300	2,133
2022-05-27	2,128	2,128	2,096	2,099	68,200	2,099
2022-05-26	2,103	2,128	2,101	2,112	69,700	2,112
2022-05-25	2,127	2,128	2,096	2,103	62,800	2,103
2022-05-24	2,120	2,124	2,110	2,110	56,400	2,110
2022-05-23	2,132	2,150	2,115	2,124	61,800	2,124
2022-05-20	2,132	2,135	2,112	2,112	69,300	2,112
2022-05-19	2,112	2,131	2,108	2,120	93,400	2,120
2022-05-18	2,145	2,157	2,126	2,129	115,400	2,129
2022-05-17	2,186	2,198	2,141	2,157	103,400	2,157
2022-05-16	2,174	2,197	2,152	2,181	154,900	2,181
2022-05-13	2,136	2,173	2,110	2,173	164,000	2,173
2022-05-12	2,112	2,137	2,102	2,125	86,500	2,125
2022-05-11	2,159	2,195	2,139	2,147	102,000	2,147
2022-05-10	2,165	2,166	2,072	2,159	242,300	2,159
2022-05-09	2,102	2,239	2,090	2,186	385,000	2,186
2022-05-06	2,124	2,125	2,102	2,116	108,900	2,116
2022-05-02	2,118	2,139	2,115	2,124	49,300	2,124
2022-04-28	2,082	2,137	2,082	2,130	80,200	2,130
2022-04-27	2,105	2,114	2,071	2,072	160,900	2,072
2022-04-26	2,155	2,165	2,139	2,145	51,600	2,145
2022-04-25	2,146	2,162	2,135	2,152	57,200	2,152
2022-04-22	2,135	2,171	2,130	2,164	73,700	2,164
2022-04-21	2,145	2,173	2,143	2,165	70,600	2,165
2022-04-20	2,102	2,145	2,095	2,136	68,500	2,136
2022-04-19	2,100	2,118	2,089	2,112	61,900	2,112
2022-04-18	2,120	2,120	1,989	2,081	171,400	2,081
2022-04-15	2,153	2,157	2,138	2,139	62,500	2,139
2022-04-14	2,167	2,179	2,159	2,165	45,600	2,165
2022-04-13	2,180	2,192	2,160	2,163	76,300	2,163
2022-04-12	2,197	2,206	2,184	2,191	81,200	2,191
2022-04-11	2,212	2,224	2,206	2,217	62,100	2,217
2022-04-08	2,200	2,206	2,181	2,206	65,200	2,206
2022-04-07	2,201	2,207	2,176	2,196	96,900	2,196
2022-04-06	2,232	2,234	2,203	2,210	64,800	2,210
2022-04-05	2,258	2,271	2,239	2,260	104,200	2,260
2022-04-04	2,213	2,239	2,205	2,239	87,900	2,239
2022-04-01	2,175	2,209	2,152	2,201	186,400	2,201
2022-03-31	2,211	2,232	2,197	2,202	90,500	2,202
2022-03-30	2,258	2,258	2,209	2,222	109,400	2,222
2022-03-29	2,290	2,290	2,266	2,284	106,600	2,284
2022-03-28	2,292	2,298	2,280	2,291	57,600	2,291
2022-03-25	2,295	2,300	2,278	2,291	71,800	2,291
2022-03-24	2,301	2,315	2,275	2,290	70,500	2,290
2022-03-23	2,296	2,338	2,284	2,317	99,500	2,317
2022-03-22	2,309	2,312	2,271	2,280	95,400	2,280
2022-03-18	2,299	2,304	2,280	2,283	110,900	2,283
2022-03-17	2,300	2,300	2,272	2,294	87,400	2,294
2022-03-16	2,302	2,318	2,288	2,288	81,200	2,288
2022-03-15	2,249	2,316	2,233	2,311	125,700	2,311
2022-03-14	2,248	2,256	2,225	2,232	173,900	2,232
2022-03-11	2,214	2,239	2,208	2,232	125,700	2,232
2022-03-10	2,228	2,271	2,222	2,264	184,400	2,264
2022-03-09	2,235	2,238	2,190	2,200	190,600	2,200
2022-03-08	2,268	2,288	2,228	2,238	120,800	2,238
2022-03-07	2,290	2,292	2,254	2,284	134,500	2,284
2022-03-04	2,340	2,345	2,298	2,300	114,500	2,300
2022-03-03	2,371	2,376	2,342	2,345	95,500	2,345
2022-03-02	2,380	2,386	2,360	2,367	104,500	2,367
2022-03-01	2,371	2,435	2,371	2,419	119,800	2,419
2022-02-28	2,370	2,428	2,367	2,421	140,200	2,421
2022-02-25	2,400	2,410	2,350	2,364	130,400	2,364
2022-02-24	2,382	2,417	2,375	2,408	110,800	2,408
2022-02-22	2,428	2,428	2,393	2,403	62,200	2,403
2022-02-21	2,410	2,439	2,393	2,428	76,700	2,428
2022-02-18	2,359	2,440	2,359	2,435	148,800	2,435
2022-02-17	2,400	2,419	2,355	2,359	159,800	2,359
2022-02-16	2,421	2,447	2,412	2,429	213,600	2,429
2022-02-15	2,410	2,423	2,378	2,405	108,300	2,405
2022-02-14	2,390	2,411	2,375	2,402	76,500	2,402
2022-02-10	2,418	2,419	2,381	2,403	117,000	2,403
2022-02-09	2,403	2,409	2,379	2,401	68,000	2,401
2022-02-08	2,408	2,427	2,393	2,411	89,500	2,411
2022-02-07	2,370	2,417	2,369	2,409	158,500	2,409
2022-02-04	2,370	2,394	2,343	2,373	166,400	2,373
2022-02-03	2,330	2,385	2,310	2,380	232,100	2,380
2022-02-02	2,480	2,504	2,331	2,334	353,800	2,334
2022-02-01	2,505	2,524	2,501	2,506	55,100	2,506
2022-01-31	2,517	2,520	2,500	2,510	38,400	2,510
2022-01-28	2,512	2,542	2,496	2,524	63,200	2,524
2022-01-27	2,505	2,515	2,462	2,484	74,200	2,484
2022-01-26	2,538	2,547	2,505	2,505	59,300	2,505
2022-01-25	2,505	2,538	2,495	2,538	74,500	2,538
2022-01-24	2,516	2,525	2,489	2,525	39,400	2,525
2022-01-21	2,505	2,519	2,475	2,516	36,900	2,516
2022-01-20	2,470	2,522	2,470	2,505	59,700	2,505
2022-01-19	2,486	2,506	2,465	2,469	80,500	2,469
2022-01-18	2,540	2,547	2,512	2,514	48,600	2,514
2022-01-17	2,524	2,537	2,505	2,533	30,600	2,533
2022-01-14	2,483	2,521	2,480	2,516	59,100	2,516
2022-01-13	2,536	2,536	2,507	2,512	61,600	2,512
2022-01-12	2,480	2,528	2,480	2,519	34,700	2,519
2022-01-11	2,515	2,526	2,470	2,494	64,600	2,494
2022-01-07	2,531	2,545	2,497	2,520	62,400	2,520
2022-01-06	2,527	2,559	2,520	2,539	82,900	2,539
2022-01-05	2,530	2,550	2,515	2,546	59,600	2,546
2022-01-04	2,515	2,515	2,467	2,505	80,000	2,505

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