2281 プリマハム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,337	2,359	2,336	2,348	76,900	2,348
2023-12-28	2,313	2,333	2,312	2,331	79,500	2,331
2023-12-27	2,314	2,321	2,298	2,315	86,900	2,315
2023-12-26	2,298	2,313	2,289	2,310	95,900	2,310
2023-12-25	2,285	2,298	2,276	2,298	73,200	2,298
2023-12-22	2,252	2,269	2,251	2,269	66,900	2,269
2023-12-21	2,250	2,257	2,239	2,252	79,400	2,252
2023-12-20	2,275	2,275	2,251	2,261	105,500	2,261
2023-12-19	2,240	2,248	2,228	2,246	84,500	2,246
2023-12-18	2,222	2,232	2,208	2,230	82,000	2,230
2023-12-15	2,256	2,259	2,225	2,235	133,100	2,235
2023-12-14	2,276	2,276	2,253	2,267	90,100	2,267
2023-12-13	2,273	2,273	2,248	2,263	80,900	2,263
2023-12-12	2,265	2,272	2,255	2,267	73,400	2,267
2023-12-11	2,250	2,264	2,243	2,264	106,700	2,264
2023-12-08	2,266	2,282	2,257	2,260	118,500	2,260
2023-12-07	2,283	2,285	2,268	2,275	89,800	2,275
2023-12-06	2,253	2,281	2,253	2,279	136,600	2,279
2023-12-05	2,257	2,263	2,248	2,253	96,200	2,253
2023-12-04	2,250	2,262	2,247	2,257	106,000	2,257
2023-12-01	2,254	2,270	2,246	2,257	125,800	2,257
2023-11-30	2,238	2,254	2,229	2,250	102,800	2,250
2023-11-29	2,260	2,268	2,249	2,254	93,300	2,254
2023-11-28	2,268	2,270	2,255	2,267	110,500	2,267
2023-11-27	2,270	2,278	2,249	2,255	108,500	2,255
2023-11-24	2,254	2,265	2,238	2,263	139,400	2,263
2023-11-22	2,218	2,244	2,218	2,238	112,800	2,238
2023-11-21	2,215	2,229	2,210	2,225	88,200	2,225
2023-11-20	2,230	2,239	2,208	2,214	78,900	2,214
2023-11-17	2,206	2,226	2,206	2,226	90,500	2,226
2023-11-16	2,222	2,234	2,213	2,215	131,500	2,215
2023-11-15	2,243	2,246	2,226	2,235	99,500	2,235
2023-11-14	2,243	2,243	2,222	2,222	84,000	2,222
2023-11-13	2,234	2,237	2,221	2,228	121,400	2,228
2023-11-10	2,218	2,231	2,207	2,231	124,300	2,231
2023-11-09	2,175	2,220	2,174	2,218	166,300	2,218
2023-11-08	2,240	2,241	2,195	2,218	189,600	2,218
2023-11-07	2,250	2,264	2,235	2,238	119,200	2,238
2023-11-06	2,315	2,315	2,254	2,254	161,000	2,254
2023-11-02	2,279	2,314	2,274	2,292	236,600	2,292
2023-11-01	2,312	2,319	2,263	2,279	271,400	2,279
2023-10-31	2,243	2,302	2,239	2,293	375,300	2,293
2023-10-30	2,272	2,272	2,220	2,235	166,500	2,235
2023-10-27	2,290	2,290	2,261	2,287	275,600	2,287
2023-10-26	2,277	2,290	2,255	2,264	132,300	2,264
2023-10-25	2,265	2,272	2,248	2,252	188,700	2,252
2023-10-24	2,269	2,278	2,222	2,260	129,400	2,260
2023-10-23	2,270	2,297	2,270	2,279	190,700	2,279
2023-10-20	2,271	2,281	2,265	2,267	68,500	2,267
2023-10-19	2,260	2,279	2,258	2,274	72,800	2,274
2023-10-18	2,291	2,293	2,245	2,270	98,300	2,270
2023-10-17	2,315	2,319	2,280	2,291	74,100	2,291
2023-10-16	2,315	2,322	2,274	2,285	95,500	2,285
2023-10-13	2,334	2,335	2,307	2,319	111,900	2,319
2023-10-12	2,393	2,401	2,348	2,351	73,300	2,351
2023-10-11	2,414	2,416	2,394	2,394	78,800	2,394
2023-10-10	2,425	2,461	2,415	2,427	122,300	2,427
2023-10-06	2,378	2,421	2,378	2,406	108,600	2,406
2023-10-05	2,350	2,384	2,335	2,378	96,000	2,378
2023-10-04	2,355	2,361	2,324	2,338	129,600	2,338
2023-10-03	2,400	2,414	2,366	2,367	94,900	2,367
2023-10-02	2,450	2,463	2,419	2,421	113,900	2,421
2023-09-29	2,482	2,499	2,451	2,453	112,800	2,453
2023-09-28	2,488	2,499	2,473	2,481	190,300	2,481
2023-09-27	2,520	2,534	2,498	2,531	520,100	2,531
2023-09-26	2,498	2,532	2,492	2,520	262,500	2,520
2023-09-25	2,475	2,499	2,465	2,492	281,600	2,492
2023-09-22	2,475	2,494	2,454	2,475	223,800	2,475
2023-09-21	2,519	2,532	2,476	2,481	239,300	2,481
2023-09-20	2,530	2,543	2,521	2,521	191,600	2,521
2023-09-19	2,531	2,532	2,503	2,520	202,700	2,520
2023-09-15	2,531	2,539	2,523	2,528	162,000	2,528
2023-09-14	2,531	2,542	2,527	2,527	108,200	2,527
2023-09-13	2,540	2,540	2,522	2,531	101,300	2,531
2023-09-12	2,491	2,526	2,489	2,523	103,600	2,523
2023-09-11	2,498	2,510	2,483	2,491	98,200	2,491
2023-09-08	2,515	2,526	2,482	2,491	143,000	2,491
2023-09-07	2,521	2,539	2,511	2,521	145,200	2,521
2023-09-06	2,525	2,525	2,497	2,502	103,200	2,502
2023-09-05	2,544	2,551	2,518	2,525	105,600	2,525
2023-09-04	2,526	2,549	2,526	2,538	89,800	2,538
2023-09-01	2,523	2,548	2,520	2,545	91,900	2,545
2023-08-31	2,559	2,568	2,532	2,532	111,100	2,532
2023-08-30	2,558	2,569	2,548	2,560	339,700	2,560
2023-08-29	2,558	2,574	2,547	2,548	135,400	2,548
2023-08-28	2,521	2,552	2,519	2,552	134,000	2,552
2023-08-25	2,492	2,508	2,485	2,505	95,100	2,505
2023-08-24	2,485	2,510	2,478	2,504	95,100	2,504
2023-08-23	2,501	2,508	2,486	2,493	89,300	2,493
2023-08-22	2,479	2,510	2,459	2,510	168,100	2,510
2023-08-21	2,440	2,480	2,437	2,470	195,200	2,470
2023-08-18	2,416	2,426	2,401	2,405	102,900	2,405
2023-08-17	2,450	2,454	2,415	2,420	141,800	2,420
2023-08-16	2,396	2,448	2,391	2,441	150,300	2,441
2023-08-15	2,433	2,440	2,396	2,414	123,900	2,414
2023-08-14	2,408	2,433	2,405	2,430	158,300	2,430
2023-08-10	2,379	2,400	2,346	2,400	173,500	2,400
2023-08-09	2,332	2,376	2,307	2,369	244,800	2,369
2023-08-08	2,256	2,342	2,256	2,342	299,600	2,342
2023-08-07	2,221	2,234	2,207	2,233	110,600	2,233
2023-08-04	2,218	2,233	2,202	2,229	166,100	2,229
2023-08-03	2,233	2,251	2,214	2,220	258,100	2,220
2023-08-02	2,216	2,231	2,196	2,231	203,100	2,231
2023-08-01	2,233	2,233	2,211	2,230	148,600	2,230
2023-07-31	2,232	2,232	2,203	2,217	170,000	2,217
2023-07-28	2,201	2,218	2,195	2,207	184,700	2,207
2023-07-27	2,216	2,216	2,195	2,211	138,600	2,211
2023-07-26	2,215	2,221	2,205	2,218	117,300	2,218
2023-07-25	2,227	2,232	2,214	2,220	108,600	2,220
2023-07-24	2,225	2,225	2,208	2,213	106,100	2,213
2023-07-21	2,198	2,214	2,191	2,213	82,100	2,213
2023-07-20	2,201	2,221	2,196	2,198	124,200	2,198
2023-07-19	2,197	2,199	2,186	2,195	71,400	2,195
2023-07-18	2,170	2,183	2,170	2,181	70,000	2,181
2023-07-14	2,182	2,188	2,171	2,174	90,800	2,174
2023-07-13	2,186	2,196	2,174	2,176	67,400	2,176
2023-07-12	2,170	2,186	2,166	2,185	107,500	2,185
2023-07-11	2,185	2,185	2,168	2,174	96,100	2,174
2023-07-10	2,165	2,192	2,160	2,185	123,800	2,185
2023-07-07	2,168	2,175	2,158	2,162	98,700	2,162
2023-07-06	2,167	2,172	2,160	2,168	98,600	2,168
2023-07-05	2,164	2,174	2,154	2,167	115,200	2,167
2023-07-04	2,180	2,187	2,161	2,161	113,800	2,161
2023-07-03	2,177	2,190	2,177	2,188	72,000	2,188
2023-06-30	2,185	2,194	2,169	2,170	103,400	2,170
2023-06-29	2,210	2,215	2,178	2,182	102,600	2,182
2023-06-28	2,171	2,205	2,171	2,202	143,700	2,202
2023-06-27	2,172	2,177	2,163	2,174	68,800	2,174
2023-06-26	2,171	2,173	2,153	2,166	128,300	2,166
2023-06-23	2,178	2,183	2,165	2,170	119,800	2,170
2023-06-22	2,197	2,197	2,172	2,174	93,200	2,174
2023-06-21	2,186	2,198	2,177	2,179	153,900	2,179
2023-06-20	2,182	2,185	2,169	2,185	86,400	2,185
2023-06-19	2,190	2,193	2,167	2,186	113,700	2,186
2023-06-16	2,176	2,185	2,173	2,177	136,200	2,177
2023-06-15	2,171	2,188	2,163	2,179	154,600	2,179
2023-06-14	2,184	2,188	2,175	2,176	141,400	2,176
2023-06-13	2,195	2,195	2,179	2,179	134,200	2,179
2023-06-12	2,205	2,209	2,185	2,194	99,200	2,194
2023-06-09	2,170	2,195	2,168	2,190	117,100	2,190
2023-06-08	2,177	2,184	2,159	2,168	132,400	2,168
2023-06-07	2,180	2,191	2,157	2,158	154,100	2,158
2023-06-06	2,165	2,181	2,155	2,180	120,100	2,180
2023-06-05	2,198	2,207	2,165	2,172	171,400	2,172
2023-06-02	2,155	2,181	2,155	2,167	191,600	2,167
2023-06-01	2,163	2,178	2,140	2,140	166,400	2,140
2023-05-31	2,171	2,180	2,158	2,160	152,800	2,160
2023-05-30	2,209	2,217	2,180	2,193	158,600	2,193
2023-05-29	2,246	2,246	2,220	2,220	73,400	2,220
2023-05-26	2,250	2,253	2,226	2,227	155,300	2,227
2023-05-25	2,262	2,274	2,240	2,257	110,100	2,257
2023-05-24	2,277	2,289	2,265	2,270	116,800	2,270
2023-05-23	2,282	2,291	2,255	2,271	87,800	2,271
2023-05-22	2,264	2,294	2,264	2,279	82,600	2,279
2023-05-19	2,260	2,280	2,250	2,271	125,900	2,271
2023-05-18	2,300	2,302	2,268	2,277	118,000	2,277
2023-05-17	2,330	2,330	2,303	2,308	68,800	2,308
2023-05-16	2,329	2,333	2,303	2,333	52,700	2,333
2023-05-15	2,299	2,328	2,292	2,318	87,100	2,318
2023-05-12	2,263	2,287	2,251	2,287	82,900	2,287
2023-05-11	2,264	2,285	2,253	2,263	88,800	2,263
2023-05-10	2,309	2,317	2,251	2,273	138,300	2,273
2023-05-09	2,300	2,337	2,294	2,309	175,300	2,309
2023-05-08	2,345	2,382	2,324	2,366	188,600	2,366
2023-05-02	2,359	2,362	2,324	2,345	104,500	2,345
2023-05-01	2,315	2,362	2,315	2,359	132,400	2,359
2023-04-28	2,285	2,312	2,284	2,300	72,000	2,300
2023-04-27	2,285	2,285	2,267	2,272	60,300	2,272
2023-04-26	2,260	2,294	2,260	2,284	62,500	2,284
2023-04-25	2,272	2,273	2,260	2,262	46,100	2,262
2023-04-24	2,265	2,281	2,259	2,259	79,000	2,259
2023-04-21	2,270	2,296	2,266	2,292	51,600	2,292
2023-04-20	2,240	2,270	2,237	2,266	39,800	2,266
2023-04-19	2,260	2,266	2,242	2,252	39,500	2,252
2023-04-18	2,238	2,261	2,235	2,261	91,100	2,261
2023-04-17	2,235	2,240	2,225	2,235	42,200	2,235
2023-04-14	2,235	2,239	2,228	2,232	55,100	2,232
2023-04-13	2,218	2,232	2,215	2,231	52,000	2,231
2023-04-12	2,235	2,242	2,226	2,227	37,600	2,227
2023-04-11	2,233	2,238	2,222	2,229	60,000	2,229
2023-04-10	2,217	2,226	2,201	2,212	40,800	2,212
2023-04-07	2,202	2,220	2,202	2,204	41,300	2,204
2023-04-06	2,197	2,226	2,196	2,209	58,200	2,209
2023-04-05	2,244	2,244	2,209	2,209	72,800	2,209
2023-04-04	2,233	2,250	2,227	2,249	72,500	2,249
2023-04-03	2,205	2,234	2,205	2,222	64,300	2,222
2023-03-31	2,210	2,211	2,194	2,201	55,800	2,201
2023-03-30	2,216	2,216	2,185	2,206	74,300	2,206
2023-03-29	2,230	2,255	2,221	2,255	131,300	2,255
2023-03-28	2,240	2,240	2,205	2,208	65,600	2,208
2023-03-27	2,245	2,251	2,226	2,228	73,800	2,228
2023-03-24	2,193	2,227	2,193	2,225	67,900	2,225
2023-03-23	2,182	2,203	2,178	2,198	67,700	2,198
2023-03-22	2,199	2,199	2,171	2,180	105,700	2,180
2023-03-20	2,190	2,203	2,171	2,177	96,000	2,177
2023-03-17	2,210	2,211	2,193	2,201	51,600	2,201
2023-03-16	2,181	2,203	2,176	2,201	98,900	2,201
2023-03-15	2,200	2,213	2,198	2,213	41,600	2,213
2023-03-14	2,189	2,207	2,174	2,187	124,900	2,187
2023-03-13	2,215	2,227	2,175	2,208	104,000	2,208
2023-03-10	2,233	2,258	2,214	2,232	119,700	2,232
2023-03-09	2,213	2,239	2,211	2,238	110,300	2,238
2023-03-08	2,190	2,210	2,187	2,206	52,000	2,206
2023-03-07	2,213	2,216	2,196	2,200	79,900	2,200
2023-03-06	2,210	2,218	2,200	2,213	74,700	2,213
2023-03-03	2,178	2,203	2,176	2,195	73,600	2,195
2023-03-02	2,150	2,173	2,146	2,170	57,300	2,170
2023-03-01	2,135	2,156	2,130	2,148	80,100	2,148
2023-02-28	2,175	2,179	2,137	2,141	103,800	2,141
2023-02-27	2,141	2,168	2,141	2,167	59,600	2,167
2023-02-24	2,130	2,149	2,130	2,142	79,500	2,142
2023-02-22	2,139	2,144	2,129	2,134	89,100	2,134
2023-02-21	2,161	2,165	2,150	2,150	35,900	2,150
2023-02-20	2,159	2,166	2,156	2,161	34,600	2,161
2023-02-17	2,147	2,157	2,143	2,146	46,500	2,146
2023-02-16	2,164	2,174	2,150	2,154	58,600	2,154
2023-02-15	2,195	2,195	2,156	2,157	75,000	2,157
2023-02-14	2,194	2,199	2,174	2,195	39,100	2,195
2023-02-13	2,160	2,190	2,158	2,184	54,600	2,184
2023-02-10	2,157	2,173	2,157	2,168	32,500	2,168
2023-02-09	2,162	2,182	2,162	2,172	51,000	2,172
2023-02-08	2,199	2,204	2,164	2,164	59,900	2,164
2023-02-07	2,176	2,220	2,162	2,216	208,300	2,216
2023-02-06	2,140	2,207	2,111	2,173	189,300	2,173
2023-02-03	2,146	2,146	2,113	2,128	106,400	2,128
2023-02-02	2,159	2,165	2,142	2,146	55,700	2,146
2023-02-01	2,195	2,195	2,152	2,157	110,000	2,157
2023-01-31	2,185	2,218	2,176	2,202	139,800	2,202
2023-01-30	2,142	2,184	2,129	2,173	103,300	2,173
2023-01-27	2,135	2,157	2,132	2,152	86,000	2,152
2023-01-26	2,160	2,164	2,130	2,134	65,200	2,134
2023-01-25	2,128	2,154	2,128	2,148	102,000	2,148
2023-01-24	2,125	2,128	2,114	2,125	111,600	2,125
2023-01-23	2,130	2,132	2,117	2,124	76,900	2,124
2023-01-20	2,120	2,129	2,118	2,122	59,000	2,122
2023-01-19	2,110	2,126	2,106	2,118	50,000	2,118
2023-01-18	2,114	2,122	2,106	2,110	63,200	2,110
2023-01-17	2,134	2,134	2,101	2,114	91,500	2,114
2023-01-16	2,087	2,134	2,087	2,121	69,300	2,121
2023-01-13	2,083	2,116	2,081	2,097	67,400	2,097
2023-01-12	2,076	2,101	2,069	2,101	80,300	2,101
2023-01-11	2,087	2,097	2,074	2,083	62,900	2,083
2023-01-10	2,146	2,159	2,085	2,085	88,800	2,085
2023-01-06	2,146	2,158	2,134	2,137	83,800	2,137
2023-01-05	2,154	2,154	2,132	2,146	64,700	2,146
2023-01-04	2,186	2,188	2,154	2,154	72,100	2,154

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30