2810 ハウス食品グループ本社(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	844	844	835	835	54,000	759.09
1983-12-27	845	846	845	846	23,000	769.09
1983-12-26	844	844	830	830	11,000	754.55
1983-12-24	845	845	845	845	10,000	768.18
1983-12-23	830	835	830	835	20,000	759.09
1983-12-22	830	845	830	835	36,000	759.09
1983-12-21	830	835	830	830	41,000	754.55
1983-12-20	830	835	830	830	28,000	754.55
1983-12-19	830	830	830	830	17,000	754.55
1983-12-17	847	847	845	845	2,000	768.18
1983-12-16	830	850	830	850	28,000	772.73
1983-12-15	826	826	826	826	23,000	750.91
1983-12-14	827	830	826	826	23,000	750.91
1983-12-13	826	830	826	826	26,000	750.91
1983-12-12	833	833	821	821	23,000	746.36
1983-12-09	830	831	821	831	32,000	755.46
1983-12-08	832	832	830	831	11,000	755.46
1983-12-07	831	832	831	831	9,000	755.46
1983-12-06	833	833	831	832	19,000	756.36
1983-12-05	830	832	820	832	16,000	756.36
1983-12-03	849	850	840	840	31,000	763.64
1983-12-02	838	850	838	850	42,000	772.73
1983-12-01	819	830	819	830	46,000	754.55
1983-11-30	819	829	819	820	55,000	745.46
1983-11-29	829	829	826	829	38,000	753.64
1983-11-28	836	840	830	830	159,000	754.55
1983-11-26	835	835	825	834	43,000	758.18
1983-11-25	929	938	921	929	192,000	767.77
1983-11-24	921	930	920	929	79,000	767.77
1983-11-22	921	924	920	922	56,000	761.98
1983-11-21	919	928	919	920	48,000	760.33
1983-11-19	918	923	917	917	31,000	757.85
1983-11-18	915	925	915	917	99,000	757.85
1983-11-17	911	916	911	916	169,000	757.03
1983-11-16	924	925	916	916	167,000	757.03
1983-11-15	912	940	911	930	195,000	768.60
1983-11-14	916	925	908	910	185,000	752.07
1983-11-11	960	960	956	956	68,000	790.08
1983-11-10	970	970	960	960	172,000	793.39
1983-11-09	964	971	964	970	73,000	801.65
1983-11-08	963	963	961	963	52,000	795.87
1983-11-07	961	965	961	962	41,000	795.04
1983-11-05	971	971	960	960	41,000	793.39
1983-11-04	982	984	971	971	62,000	802.48
1983-11-02	980	980	975	980	162,000	809.92
1983-11-01	980	980	975	980	143,000	809.92
1983-10-31	980	985	975	980	56,000	809.92
1983-10-29	970	971	970	971	10,000	802.48
1983-10-28	960	970	960	970	36,000	801.65
1983-10-27	961	962	960	960	19,000	793.39
1983-10-26	960	975	960	960	13,000	793.39
1983-10-25	971	971	960	961	32,000	794.22
1983-10-24	971	972	970	970	14,000	801.65
1983-10-22	979	979	970	970	9,000	801.65
1983-10-21	970	984	970	984	30,000	813.22
1983-10-20	951	966	950	959	31,000	792.56
1983-10-19	960	960	950	950	30,000	785.12
1983-10-18	978	978	940	950	62,000	785.12
1983-10-17	983	983	972	973	55,000	804.13
1983-10-14	982	985	980	980	46,000	809.92
1983-10-13	985	985	980	980	55,000	809.92
1983-10-12	980	986	980	983	45,000	812.40
1983-10-11	980	988	980	986	77,000	814.88
1983-10-07	990	990	980	980	85,000	809.92
1983-10-06	975	989	975	989	91,000	817.36
1983-10-05	970	980	970	980	61,000	809.92
1983-10-04	970	970	969	969	44,000	800.83
1983-10-03	970	970	968	969	58,000	800.83
1983-10-01	970	976	965	965	85,000	797.52
1983-09-30	950	970	946	970	70,000	801.65
1983-09-29	940	950	940	945	56,000	780.99
1983-09-28	941	941	937	940	38,000	776.86
1983-09-27	940	943	939	940	31,000	776.86
1983-09-26	941	945	940	940	69,000	776.86
1983-09-24	950	951	941	941	35,000	777.69
1983-09-22	941	959	940	955	154,000	789.26
1983-09-21	940	942	939	940	65,000	776.86
1983-09-20	938	939	935	935	56,000	772.73
1983-09-19	939	939	938	939	16,000	776.03
1983-09-17	939	940	935	940	23,000	776.86
1983-09-16	940	941	935	935	27,000	772.73
1983-09-14	948	948	943	943	25,000	779.34
1983-09-13	942	950	942	950	29,000	785.12
1983-09-12	941	949	940	941	30,000	777.69
1983-09-09	942	950	940	940	58,000	776.86
1983-09-08	942	942	940	940	36,000	776.86
1983-09-07	940	941	937	937	36,000	774.38
1983-09-06	939	940	939	940	83,000	776.86
1983-09-05	940	942	930	940	53,000	776.86
1983-09-03	940	940	940	940	34,000	776.86
1983-09-02	948	948	935	940	78,000	776.86
1983-09-01	954	957	949	951	41,000	785.95
1983-08-31	934	959	930	955	132,000	789.26
1983-08-30	920	940	920	935	64,000	772.73
1983-08-29	920	920	920	920	21,000	760.33
1983-08-27	911	920	911	920	21,000	760.33
1983-08-26	910	920	910	920	54,000	760.33
1983-08-25	920	920	920	920	35,000	760.33
1983-08-24	919	920	910	920	16,000	760.33
1983-08-23	915	920	910	920	150,000	760.33
1983-08-22	919	920	913	920	68,000	760.33
1983-08-20	906	915	906	910	39,000	752.07
1983-08-19	906	908	903	905	145,000	747.93
1983-08-18	912	920	903	903	145,000	746.28
1983-08-17	917	917	910	912	65,000	753.72
1983-08-16	921	921	918	920	32,000	760.33
1983-08-15	920	920	920	920	8,000	760.33
1983-08-12	920	920	918	918	44,000	758.68
1983-08-11	919	920	918	918	13,000	758.68
1983-08-10	918	920	918	918	14,000	758.68
1983-08-09	920	920	917	918	11,000	758.68
1983-08-08	920	923	920	920	40,000	760.33
1983-08-06	925	925	915	915	43,000	756.20
1983-08-05	930	931	930	930	26,000	768.60
1983-08-04	933	933	930	930	40,000	768.60
1983-08-03	930	935	930	935	33,000	772.73
1983-08-02	930	930	930	930	45,000	768.60
1983-08-01	937	937	930	930	29,000	768.60
1983-07-30	938	938	937	937	16,000	774.38
1983-07-29	937	940	937	940	13,000	776.86
1983-07-28	940	940	935	936	15,000	773.55
1983-07-27	940	940	935	940	46,000	776.86
1983-07-26	938	940	935	937	59,000	774.38
1983-07-25	935	940	930	938	27,000	775.21
1983-07-23	936	940	935	935	16,000	772.73
1983-07-22	930	935	927	935	31,000	772.73
1983-07-21	930	935	926	926	44,000	765.29
1983-07-20	935	935	931	933	56,000	771.07
1983-07-19	930	940	930	939	21,000	776.03
1983-07-18	939	940	920	925	91,000	764.46
1983-07-15	930	935	925	928	44,000	766.94
1983-07-14	935	935	930	930	57,000	768.60
1983-07-13	938	940	938	938	47,000	775.21
1983-07-12	935	940	935	938	51,000	775.21
1983-07-11	940	940	938	940	58,000	776.86
1983-07-09	940	940	939	940	30,000	776.86
1983-07-08	940	943	939	941	39,000	777.69
1983-07-07	941	941	938	940	33,000	776.86
1983-07-06	940	940	937	940	37,000	776.86
1983-07-05	945	945	936	939	52,000	776.03
1983-07-04	950	950	948	950	22,000	785.12
1983-07-02	950	955	941	945	71,000	780.99
1983-07-01	945	946	935	940	153,000	776.86
1983-06-30	945	945	941	941	92,000	777.69
1983-06-29	943	950	942	950	31,000	785.12
1983-06-28	940	951	940	943	27,000	779.34
1983-06-27	934	945	930	945	6,000	780.99
1983-06-25	941	941	935	935	5,000	772.73
1983-06-24	937	940	935	935	30,000	772.73
1983-06-23	942	942	935	935	32,000	772.73
1983-06-22	956	956	940	941	67,000	777.69
1983-06-21	935	956	935	956	69,000	790.08
1983-06-20	926	930	925	930	31,000	768.60
1983-06-17	930	935	925	925	57,000	764.46
1983-06-16	920	950	920	928	118,000	766.94
1983-06-15	919	920	919	920	22,000	760.33
1983-06-14	918	925	918	919	40,000	759.50
1983-06-13	921	925	920	925	22,000	764.46
1983-06-11	919	921	919	921	16,000	761.16
1983-06-10	918	919	918	918	10,000	758.68
1983-06-09	921	921	916	916	14,000	757.03
1983-06-08	920	923	920	923	21,000	762.81
1983-06-07	942	942	930	930	59,000	768.60
1983-06-06	942	952	942	952	27,000	786.78
1983-06-04	941	949	939	942	19,000	778.51
1983-06-03	955	955	940	940	23,000	776.86
1983-06-02	970	980	955	955	54,000	789.26
1983-06-01	969	990	956	961	227,000	794.22
1983-05-31	950	970	941	955	181,000	789.26
1983-05-30	915	930	914	929	36,000	767.77
1983-05-28	907	907	907	907	15,000	749.59
1983-05-27	908	908	905	905	48,000	747.93
1983-05-26	916	920	901	905	109,000	747.93
1983-05-25	915	915	910	912	29,000	753.72
1983-05-24	915	915	913	913	40,000	754.55
1983-05-23	920	920	915	915	65,000	756.20
1983-05-20	923	923	916	917	18,000	757.85
1983-05-19	921	923	916	916	37,000	757.03
1983-05-18	912	926	912	921	72,000	761.16
1983-05-17	915	915	912	912	40,000	753.72
1983-05-16	920	920	911	915	27,000	756.20
1983-05-14	915	915	915	915	3,000	756.20
1983-05-13	921	925	910	915	44,000	756.20
1983-05-12	929	929	916	916	37,000	757.03
1983-05-11	909	930	909	930	85,000	768.60
1983-05-10	911	914	906	910	85,000	752.07
1983-05-09	902	920	902	905	187,000	747.93
1983-05-07	895	902	895	895	170,000	739.67
1983-05-06	902	909	890	890	402,000	735.54
1983-05-04	904	913	904	908	49,000	750.41
1983-05-02	904	915	904	904	75,000	747.11
1983-04-30	905	905	903	903	37,000	746.28
1983-04-28	905	906	901	901	72,000	744.63
1983-04-27	907	910	900	900	37,000	743.80
1983-04-26	910	911	905	906	56,000	748.76
1983-04-25	914	915	912	912	11,000	753.72
1983-04-23	915	916	911	911	58,000	752.89
1983-04-22	916	917	914	914	98,000	755.37
1983-04-21	921	921	915	915	87,000	756.20
1983-04-20	920	925	917	917	98,000	757.85
1983-04-19	914	921	914	916	18,000	757.03
1983-04-18	913	915	911	914	14,000	755.37
1983-04-15	912	914	912	914	6,000	755.37
1983-04-14	912	921	912	921	16,000	761.16
1983-04-13	910	911	910	911	66,000	752.89
1983-04-11	909	909	909	909	20,000	751.24
1983-04-09	913	913	909	909	4,000	751.24
1983-04-08	905	913	905	913	26,000	754.55
1983-04-07	901	915	901	905	38,000	747.93
1983-04-06	901	905	900	900	119,000	743.80
1983-04-05	910	916	900	900	54,000	743.80
1983-04-04	915	920	915	920	26,000	760.33
1983-03-30	949	954	946	946	13,000	781.82
1983-03-29	954	954	946	946	13,000	781.82
1983-03-28	955	959	955	955	21,000	789.26
1983-03-26	955	956	955	955	35,000	789.26
1983-03-25	956	956	950	955	86,000	789.26
1983-03-24	959	959	945	949	77,000	784.30
1983-03-23	930	944	930	944	110,000	780.17
1983-03-22	930	930	929	930	32,000	768.60
1983-03-18	930	930	920	928	34,000	766.94
1983-03-17	919	930	915	930	88,000	768.60
1983-03-16	909	910	909	910	46,000	752.07
1983-03-15	912	912	910	910	114,000	752.07
1983-03-14	910	910	909	909	27,000	751.24
1983-03-12	911	911	910	910	2,000	752.07
1983-03-11	915	915	911	911	26,000	752.89
1983-03-10	916	916	915	915	28,000	756.20
1983-03-09	918	919	916	916	19,000	757.03
1983-03-08	920	920	917	917	26,000	757.85
1983-03-07	920	920	919	919	20,000	759.50
1983-03-05	920	920	920	920	11,000	760.33
1983-03-04	919	920	917	918	40,000	758.68
1983-03-03	915	916	915	915	10,000	756.20
1983-03-02	915	918	915	915	13,000	756.20
1983-03-01	910	911	910	910	7,000	752.07
1983-02-28	911	920	910	920	23,000	760.33
1983-02-26	906	906	903	903	9,000	746.28
1983-02-25	901	915	901	915	23,000	756.20
1983-02-24	910	915	902	910	55,000	752.07
1983-02-23	902	910	902	910	5,000	752.07
1983-02-22	901	910	901	901	20,000	744.63
1983-02-21	901	915	901	915	42,000	756.20
1983-02-18	909	910	905	908	30,000	750.41
1983-02-17	908	915	906	915	30,000	756.20
1983-02-16	910	918	908	908	153,000	750.41
1983-02-15	910	910	910	910	19,000	752.07
1983-02-14	910	919	910	910	11,000	752.07
1983-02-12	910	920	910	920	13,000	760.33
1983-02-10	925	925	910	910	11,000	752.07
1983-02-09	921	930	909	925	124,000	764.46
1983-02-08	910	912	910	911	11,000	752.89
1983-02-07	910	910	910	910	11,000	752.07
1983-02-05	911	911	911	911	1,000	752.89
1983-02-04	910	910	910	910	21,000	752.07
1983-02-03	913	913	910	910	29,000	752.07
1983-02-02	913	915	913	913	17,000	754.55
1983-02-01	909	910	909	910	8,000	752.07
1983-01-31	919	920	909	909	7,000	751.24
1983-01-29	909	915	909	915	21,000	756.20
1983-01-28	930	930	909	909	37,000	751.24
1983-01-27	930	930	925	930	65,000	768.60
1983-01-26	929	930	927	930	120,000	768.60
1983-01-25	920	929	910	929	67,000	767.77
1983-01-24	921	930	915	930	20,000	768.60
1983-01-22	940	940	930	930	19,000	768.60
1983-01-21	925	940	924	930	23,000	768.60
1983-01-20	924	924	920	924	25,000	763.64
1983-01-19	925	925	920	925	37,000	764.46
1983-01-18	924	925	920	925	53,000	764.46
1983-01-17	926	930	926	930	17,000	768.60
1983-01-14	918	920	916	916	31,000	757.03
1983-01-13	918	918	909	915	11,000	756.20
1983-01-12	910	920	909	920	33,000	760.33
1983-01-11	913	915	910	910	28,000	752.07
1983-01-10	920	920	910	910	11,000	752.07
1983-01-08	902	912	902	912	20,000	753.72
1983-01-07	920	920	911	912	26,000	753.72
1983-01-06	930	930	925	925	14,000	764.46
1983-01-05	925	925	924	924	20,000	763.64
1983-01-04	911	918	911	918	18,000	758.68

分割・併合履歴： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株