2810 ハウス食品グループ本社(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	685	687	685	687	22,000	624.55
1984-12-27	681	687	681	687	13,000	624.55
1984-12-26	681	690	680	687	31,000	624.55
1984-12-24	681	681	680	680	14,000	618.18
1984-12-22	681	684	680	680	16,000	618.18
1984-12-21	681	681	680	680	54,000	618.18
1984-12-20	682	684	681	681	55,000	619.09
1984-12-18	686	686	680	681	23,000	619.09
1984-12-17	685	687	683	687	39,000	624.55
1984-12-13	689	689	680	680	43,000	618.18
1984-12-12	673	690	673	690	58,000	627.27
1984-12-11	691	691	660	671	191,000	610
1984-12-10	710	710	701	701	62,000	637.27
1984-12-07	717	717	710	715	37,000	650
1984-12-06	711	715	711	715	13,000	650
1984-12-05	712	712	710	710	18,000	645.46
1984-12-04	710	715	710	715	7,000	650
1984-12-03	715	715	710	710	22,000	645.46
1984-12-01	715	715	715	715	15,000	650
1984-11-28	715	720	715	715	14,000	650
1984-11-27	722	722	715	716	11,000	650.91
1984-11-26	721	725	721	725	22,000	659.09
1984-11-24	721	721	720	720	11,000	654.55
1984-11-22	735	735	720	720	32,000	654.55
1984-11-21	726	735	720	735	7,000	668.18
1984-11-20	720	720	720	720	24,000	654.55
1984-11-19	712	720	710	720	48,000	654.55
1984-11-17	713	715	712	712	7,000	647.27
1984-11-16	718	718	710	711	38,000	646.36
1984-11-15	720	720	709	718	33,000	652.73
1984-11-14	715	725	715	725	41,000	659.09
1984-11-13	741	765	720	720	52,000	654.55
1984-11-12	735	740	730	740	26,000	672.73
1984-11-09	734	735	730	730	18,000	663.64
1984-11-08	730	735	730	735	19,000	668.18
1984-11-07	707	721	707	720	17,000	654.55
1984-11-06	703	706	703	706	10,000	641.82
1984-11-05	700	701	700	701	41,000	637.27
1984-11-02	701	703	696	700	77,000	636.36
1984-11-01	703	705	703	703	42,000	639.09
1984-10-31	705	710	703	703	55,000	639.09
1984-10-30	710	712	709	710	255,000	645.46
1984-10-29	710	710	710	710	19,000	645.46
1984-10-27	713	713	710	710	4,000	645.46
1984-10-26	713	713	712	712	11,000	647.27
1984-10-25	712	712	711	712	16,000	647.27
1984-10-24	710	711	705	711	15,000	646.36
1984-10-23	704	705	704	705	36,000	640.91
1984-10-22	705	705	704	704	32,000	640
1984-10-20	705	705	703	704	51,000	640
1984-10-19	710	711	703	705	91,000	640.91
1984-10-18	711	712	710	712	16,000	647.27
1984-10-17	710	710	710	710	13,000	645.46
1984-10-16	715	715	712	712	4,000	647.27
1984-10-15	720	720	710	711	18,000	646.36
1984-10-12	719	720	710	720	16,000	654.55
1984-10-11	711	720	710	720	57,000	654.55
1984-10-09	715	715	710	710	26,000	645.46
1984-10-06	717	717	716	717	7,000	651.82
1984-10-05	717	717	715	715	6,000	650
1984-10-04	725	725	715	715	20,000	650
1984-10-03	728	729	721	721	9,000	655.46
1984-10-02	725	730	724	729	16,000	662.73
1984-10-01	721	725	721	724	16,000	658.18
1984-09-29	715	715	715	715	10,000	650
1984-09-28	715	715	715	715	31,000	650
1984-09-27	715	715	715	715	10,000	650
1984-09-26	739	739	735	735	10,000	668.18
1984-09-25	710	730	710	730	39,000	663.64
1984-09-22	710	720	710	720	18,000	654.55
1984-09-21	715	715	710	710	19,000	645.46
1984-09-20	721	721	716	716	12,000	650.91
1984-09-19	721	721	720	720	37,000	654.55
1984-09-18	721	721	721	721	7,000	655.46
1984-09-17	727	727	721	721	29,000	655.46
1984-09-14	725	734	725	726	16,000	660
1984-09-13	728	729	725	725	26,000	659.09
1984-09-12	729	729	728	728	3,000	661.82
1984-09-11	725	729	725	725	24,000	659.09
1984-09-10	729	729	725	725	18,000	659.09
1984-09-07	730	730	725	729	23,000	662.73
1984-09-06	729	730	729	730	13,000	663.64
1984-09-05	726	730	726	730	11,000	663.64
1984-09-04	725	730	722	725	23,000	659.09
1984-09-03	725	725	721	725	19,000	659.09
1984-09-01	725	725	721	721	14,000	655.46
1984-08-31	725	725	721	725	18,000	659.09
1984-08-30	725	725	721	721	19,000	655.46
1984-08-29	725	725	721	722	44,000	656.36
1984-08-28	725	725	725	725	22,000	659.09
1984-08-27	725	728	721	725	35,000	659.09
1984-08-25	720	725	720	720	28,000	654.55
1984-08-24	725	725	721	725	42,000	659.09
1984-08-23	725	725	725	725	18,000	659.09
1984-08-22	730	730	725	725	10,000	659.09
1984-08-21	725	730	725	729	24,000	662.73
1984-08-20	725	725	722	725	34,000	659.09
1984-08-18	723	725	722	725	20,000	659.09
1984-08-17	725	726	721	721	36,000	655.46
1984-08-16	731	731	731	731	3,000	664.55
1984-08-15	729	731	729	731	13,000	664.55
1984-08-14	725	725	721	725	26,000	659.09
1984-08-13	724	725	720	720	7,000	654.55
1984-08-10	724	725	715	725	30,000	659.09
1984-08-09	711	711	711	711	9,000	646.36
1984-08-08	720	720	715	717	6,000	651.82
1984-08-07	715	725	715	715	17,000	650
1984-08-06	720	720	719	720	17,000	654.55
1984-08-04	724	724	720	722	17,000	656.36
1984-08-03	705	719	705	719	14,000	653.64
1984-08-02	720	720	718	719	11,000	653.64
1984-08-01	725	725	720	725	16,000	659.09
1984-07-31	725	725	720	720	52,000	654.55
1984-07-30	724	725	721	725	18,000	659.09
1984-07-28	725	725	721	725	16,000	659.09
1984-07-27	725	727	723	725	87,000	659.09
1984-07-26	734	734	727	727	9,000	660.91
1984-07-25	734	735	726	726	33,000	660
1984-07-24	735	736	735	735	21,000	668.18
1984-07-23	732	735	732	735	21,000	668.18
1984-07-21	733	740	731	731	26,000	664.55
1984-07-20	744	744	732	732	45,000	665.46
1984-07-19	726	734	725	734	40,000	667.27
1984-07-18	725	735	725	726	22,000	660
1984-07-17	740	750	725	725	69,000	659.09
1984-07-16	730	740	730	740	13,000	672.73
1984-07-13	724	725	723	724	12,000	658.18
1984-07-12	722	730	721	723	27,000	657.27
1984-07-11	721	723	721	721	51,000	655.46
1984-07-10	722	725	720	723	43,000	657.27
1984-07-09	738	739	723	723	30,000	657.27
1984-07-07	741	741	739	739	34,000	671.82
1984-07-06	745	745	742	744	12,000	676.36
1984-07-05	745	745	742	742	33,000	674.55
1984-07-04	745	750	745	745	45,000	677.27
1984-07-03	745	750	743	745	41,000	677.27
1984-07-02	742	745	742	745	29,000	677.27
1984-06-30	742	742	740	742	26,000	674.55
1984-06-29	743	743	741	742	9,000	674.55
1984-06-28	745	745	741	742	16,000	674.55
1984-06-27	744	745	742	745	19,000	677.27
1984-06-26	748	748	745	745	13,000	677.27
1984-06-25	747	750	747	747	11,000	679.09
1984-06-23	748	748	747	747	9,000	679.09
1984-06-22	748	749	747	747	14,000	679.09
1984-06-21	750	751	743	743	46,000	675.46
1984-06-19	755	755	750	750	27,000	681.82
1984-06-18	751	751	751	751	4,000	682.73
1984-06-16	752	752	750	750	3,000	681.82
1984-06-15	755	760	753	760	43,000	690.91
1984-06-14	764	765	758	758	14,000	689.09
1984-06-13	765	765	765	765	5,000	695.46
1984-06-12	768	768	765	765	17,000	695.46
1984-06-11	769	769	760	769	33,000	699.09
1984-06-08	760	760	755	760	21,000	690.91
1984-06-07	758	758	755	758	13,000	689.09
1984-06-06	760	760	758	758	16,000	689.09
1984-06-05	760	770	759	760	16,000	690.91
1984-06-04	753	753	753	753	1,000	684.55
1984-06-02	753	753	752	752	5,000	683.64
1984-06-01	760	760	752	753	11,000	684.55
1984-05-30	751	752	751	752	7,000	683.64
1984-05-29	760	760	751	751	11,000	682.73
1984-05-28	770	770	765	765	10,000	695.46
1984-05-26	750	760	750	760	27,000	690.91
1984-05-25	755	755	750	750	10,000	681.82
1984-05-24	740	756	740	755	41,000	686.36
1984-05-23	745	745	740	740	17,000	672.73
1984-05-22	750	750	745	745	32,000	677.27
1984-05-21	760	760	750	750	19,000	681.82
1984-05-19	766	766	750	750	18,000	681.82
1984-05-18	770	770	770	770	15,000	700
1984-05-17	773	773	770	773	52,000	702.73
1984-05-16	773	773	770	770	46,000	700
1984-05-15	770	773	770	773	82,000	702.73
1984-05-14	771	772	770	770	38,000	700
1984-05-11	773	773	773	773	9,000	702.73
1984-05-10	771	773	771	771	27,000	700.91
1984-05-09	773	773	771	771	30,000	700.91
1984-05-08	772	773	771	771	26,000	700.91
1984-05-07	773	773	773	773	15,000	702.73
1984-05-04	775	775	775	775	27,000	704.55
1984-05-02	772	780	772	780	25,000	709.09
1984-05-01	772	772	772	772	24,000	701.82
1984-04-28	772	772	772	772	3,000	701.82
1984-04-27	771	772	771	771	7,000	700.91
1984-04-26	780	780	770	770	24,000	700
1984-04-25	772	772	770	770	59,000	700
1984-04-24	773	775	772	772	7,000	701.82
1984-04-23	775	775	772	772	28,000	701.82
1984-04-21	775	775	775	775	5,000	704.55
1984-04-20	775	780	773	780	34,000	709.09
1984-04-19	775	775	772	772	19,000	701.82
1984-04-18	775	775	772	775	19,000	704.55
1984-04-17	781	781	774	776	27,000	705.46
1984-04-16	772	780	770	780	34,000	709.09
1984-04-13	779	779	770	770	39,000	700
1984-04-12	778	781	775	779	62,000	708.18
1984-04-11	781	782	778	778	110,000	707.27
1984-04-10	782	782	780	780	36,000	709.09
1984-04-09	782	785	781	784	50,000	712.73
1984-04-07	783	785	782	782	18,000	710.91
1984-04-06	782	782	782	782	23,000	710.91
1984-04-04	785	790	780	781	17,000	710
1984-04-03	771	785	770	785	21,000	713.64
1984-04-02	780	780	770	770	42,000	700
1984-03-31	770	780	770	777	48,000	706.36
1984-03-29	775	775	770	770	57,000	700
1984-03-28	780	780	775	775	50,000	704.55
1984-03-27	781	782	780	780	22,000	709.09
1984-03-26	782	785	781	781	34,000	710
1984-03-24	784	784	782	782	20,000	710.91
1984-03-23	782	795	782	785	25,000	713.64
1984-03-22	780	781	780	781	38,000	710
1984-03-21	787	795	785	795	75,000	722.73
1984-03-19	785	795	781	785	43,000	713.64
1984-03-17	785	785	785	785	24,000	713.64
1984-03-16	786	788	785	785	30,000	713.64
1984-03-15	788	790	786	788	23,000	716.36
1984-03-14	791	795	788	788	46,000	716.36
1984-03-13	795	795	790	795	47,000	722.73
1984-03-12	795	800	795	795	26,000	722.73
1984-03-09	801	801	793	793	76,000	720.91
1984-03-08	793	800	792	799	29,000	726.36
1984-03-07	790	793	790	791	34,000	719.09
1984-03-06	790	794	790	790	82,000	718.18
1984-03-05	791	799	791	791	27,000	719.09
1984-03-03	790	791	790	790	11,000	718.18
1984-03-02	791	793	790	791	23,000	719.09
1984-03-01	790	790	790	790	31,000	718.18
1984-02-29	788	800	788	800	38,000	727.27
1984-02-28	792	795	786	790	103,000	718.18
1984-02-27	795	795	790	792	71,000	720
1984-02-25	804	804	798	798	11,000	725.46
1984-02-24	800	805	800	805	122,000	731.82
1984-02-23	804	815	796	805	58,000	731.82
1984-02-22	796	796	795	795	27,000	722.73
1984-02-21	795	795	792	795	52,000	722.73
1984-02-20	795	795	795	795	22,000	722.73
1984-02-18	791	800	791	795	49,000	722.73
1984-02-17	795	799	795	799	41,000	726.36
1984-02-16	800	800	791	791	65,000	719.09
1984-02-15	800	800	799	800	32,000	727.27
1984-02-14	790	795	790	795	76,000	722.73
1984-02-13	789	792	789	792	129,000	720
1984-02-10	803	803	785	790	195,000	718.18
1984-02-09	811	815	805	805	108,000	731.82
1984-02-08	816	817	811	811	66,000	737.27
1984-02-07	818	820	817	817	64,000	742.73
1984-02-06	820	825	818	825	37,000	750
1984-02-04	818	825	818	820	375,000	745.46
1984-02-03	818	820	817	818	60,000	743.64
1984-02-02	818	840	816	825	104,000	750
1984-02-01	820	825	815	823	130,000	748.18
1984-01-31	822	828	821	822	33,000	747.27
1984-01-30	821	825	820	820	66,000	745.46
1984-01-27	830	830	820	820	75,000	745.46
1984-01-26	840	850	840	840	57,000	763.64
1984-01-25	875	876	850	850	116,000	772.73
1984-01-24	882	890	870	880	52,000	800
1984-01-23	895	895	880	882	124,000	801.82
1984-01-21	869	899	866	899	354,000	817.27
1984-01-20	835	864	835	864	306,000	785.46
1984-01-19	830	830	826	830	42,000	754.55
1984-01-18	836	836	830	830	69,000	754.55
1984-01-17	836	837	835	836	95,000	760
1984-01-13	839	839	836	836	48,000	760
1984-01-12	835	840	835	839	40,000	762.73
1984-01-11	840	845	835	836	78,000	760
1984-01-10	847	847	825	840	168,000	763.64
1984-01-09	851	854	845	847	335,000	770
1984-01-07	851	854	851	854	22,000	776.36
1984-01-06	850	855	845	855	128,000	777.27
1984-01-05	840	845	839	840	167,000	763.64
1984-01-04	836	840	835	836	7,000	760

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