2810 ハウス食品グループ本社(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	842	843	842	842	13,000	765.46
1985-12-27	849	850	849	849	16,000	771.82
1985-12-26	856	856	848	850	29,000	772.73
1985-12-25	851	851	836	836	35,000	760
1985-12-24	855	855	846	850	38,000	772.73
1985-12-23	859	859	854	855	26,000	777.27
1985-12-21	853	857	852	855	29,000	777.27
1985-12-20	861	861	851	852	56,000	774.55
1985-12-19	864	865	861	862	122,000	783.64
1985-12-18	860	865	855	861	147,000	782.73
1985-12-17	870	875	861	865	248,000	786.36
1985-12-16	830	860	830	860	302,000	781.82
1985-12-13	815	830	814	825	146,000	750
1985-12-12	815	815	790	815	65,000	740.91
1985-12-11	810	814	807	814	50,000	740
1985-12-10	809	810	802	807	18,000	733.64
1985-12-09	815	815	813	813	18,000	739.09
1985-12-07	809	809	800	805	13,000	731.82
1985-12-06	814	815	810	810	55,000	736.36
1985-12-05	796	815	792	815	112,000	740.91
1985-12-04	781	790	781	790	8,000	718.18
1985-12-03	797	797	785	785	22,000	713.64
1985-12-02	787	790	781	782	16,000	710.91
1985-11-30	777	780	777	780	5,000	709.09
1985-11-29	781	790	780	780	76,000	709.09
1985-11-28	776	779	776	778	10,000	707.27
1985-11-27	768	768	768	768	1,000	698.18
1985-11-26	785	785	770	780	43,000	709.09
1985-11-25	797	798	789	789	22,000	717.27
1985-11-22	785	798	785	789	39,000	717.27
1985-11-21	772	780	772	780	21,000	709.09
1985-11-20	775	776	769	770	151,000	700
1985-11-19	790	790	775	775	46,000	704.55
1985-11-18	798	798	780	780	38,000	709.09
1985-11-16	799	800	793	799	31,000	726.36
1985-11-15	795	800	790	800	37,000	727.27
1985-11-14	786	798	786	798	32,000	725.46
1985-11-13	784	785	770	785	26,000	713.64
1985-11-12	770	785	770	785	16,000	713.64
1985-11-11	790	790	785	785	23,000	713.64
1985-11-08	784	784	784	784	1,000	712.73
1985-11-07	790	790	790	790	10,000	718.18
1985-11-06	780	780	770	770	2,000	700
1985-11-05	770	785	770	785	13,000	713.64
1985-11-02	765	770	765	766	10,000	696.36
1985-11-01	771	775	767	770	24,000	700
1985-10-31	771	780	767	767	42,000	697.27
1985-10-30	793	794	780	780	37,000	709.09
1985-10-29	794	794	785	785	115,000	713.64
1985-10-28	790	794	790	794	8,000	721.82
1985-10-26	794	794	790	791	3,000	719.09
1985-10-25	790	795	790	795	24,000	722.73
1985-10-24	790	799	790	790	30,000	718.18
1985-10-23	784	790	784	785	19,000	713.64
1985-10-22	790	791	790	790	16,000	718.18
1985-10-21	784	785	784	785	5,000	713.64
1985-10-19	792	795	783	783	16,000	711.82
1985-10-18	790	800	790	800	23,000	727.27
1985-10-17	791	795	790	791	15,000	719.09
1985-10-16	795	795	775	785	84,000	713.64
1985-10-15	800	810	798	805	38,000	731.82
1985-10-14	790	800	784	798	80,000	725.46
1985-10-11	789	790	780	780	25,000	709.09
1985-10-09	776	780	776	777	8,000	706.36
1985-10-08	789	790	785	790	13,000	718.18
1985-10-07	780	790	780	786	17,000	714.55
1985-10-05	771	771	770	770	3,000	700
1985-10-04	770	770	767	767	14,000	697.27
1985-10-03	780	780	770	770	7,000	700
1985-10-02	786	790	780	780	21,000	709.09
1985-10-01	767	786	767	786	18,000	714.55
1985-09-30	768	771	759	760	29,000	690.91
1985-09-28	769	769	769	769	1,000	699.09
1985-09-27	755	755	755	755	10,000	686.36
1985-09-26	770	780	770	770	35,000	700
1985-09-25	790	790	775	780	15,000	709.09
1985-09-24	790	790	780	780	17,000	709.09
1985-09-21	783	790	783	790	21,000	718.18
1985-09-20	770	790	767	790	35,000	718.18
1985-09-19	770	770	767	767	23,000	697.27
1985-09-18	783	783	770	770	12,000	700
1985-09-17	790	790	785	785	32,000	713.64
1985-09-13	790	790	789	790	24,000	718.18
1985-09-12	791	796	790	790	14,000	718.18
1985-09-11	785	790	785	790	30,000	718.18
1985-09-10	785	790	783	785	26,000	713.64
1985-09-09	799	799	788	788	18,000	716.36
1985-09-07	794	795	794	795	6,000	722.73
1985-09-06	795	800	792	793	17,000	720.91
1985-09-05	795	796	792	792	11,000	720
1985-09-04	795	795	792	792	16,000	720
1985-09-03	801	801	792	792	39,000	720
1985-09-02	810	810	792	792	29,000	720
1985-08-31	803	803	792	802	10,000	729.09
1985-08-30	805	805	800	800	7,000	727.27
1985-08-29	811	811	791	791	13,000	719.09
1985-08-28	809	810	805	805	36,000	731.82
1985-08-27	815	815	800	809	20,000	735.46
1985-08-26	820	820	795	795	64,000	722.73
1985-08-24	815	828	798	798	108,000	725.46
1985-08-23	795	830	795	820	390,000	745.46
1985-08-22	785	790	767	788	34,000	716.36
1985-08-21	766	788	766	788	96,000	716.36
1985-08-20	770	770	766	766	16,000	696.36
1985-08-19	765	770	765	769	19,000	699.09
1985-08-17	764	775	764	773	23,000	702.73
1985-08-16	740	760	740	760	16,000	690.91
1985-08-15	740	740	730	730	14,000	663.64
1985-08-14	740	740	733	733	8,000	666.36
1985-08-13	722	740	720	740	57,000	672.73
1985-08-12	740	740	740	740	7,000	672.73
1985-08-09	735	735	732	732	10,000	665.46
1985-08-08	740	740	732	735	23,000	668.18
1985-08-07	736	736	735	735	2,000	668.18
1985-08-06	740	740	739	740	6,000	672.73
1985-08-05	742	742	741	742	6,000	674.55
1985-08-02	750	750	735	736	13,000	669.09
1985-08-01	751	752	744	744	20,000	676.36
1985-07-31	736	750	735	750	15,000	681.82
1985-07-30	745	750	745	746	26,000	678.18
1985-07-29	747	750	747	750	13,000	681.82
1985-07-27	755	760	750	760	16,000	690.91
1985-07-26	751	760	751	760	16,000	690.91
1985-07-24	760	760	750	751	15,000	682.73
1985-07-23	755	760	755	760	20,000	690.91
1985-07-22	746	755	746	750	11,000	681.82
1985-07-20	743	743	742	743	13,000	675.46
1985-07-19	747	752	741	741	42,000	673.64
1985-07-18	743	747	741	747	42,000	679.09
1985-07-17	736	739	736	739	15,000	671.82
1985-07-16	749	749	735	735	22,000	668.18
1985-07-15	760	760	750	750	32,000	681.82
1985-07-12	760	760	760	760	19,000	690.91
1985-07-11	775	780	771	771	32,000	700.91
1985-07-10	785	785	781	781	25,000	710
1985-07-09	772	785	772	772	47,000	701.82
1985-07-08	780	780	770	771	22,000	700.91
1985-07-06	775	775	771	771	58,000	700.91
1985-07-05	785	785	771	772	5,000	701.82
1985-07-04	790	793	787	787	14,000	715.46
1985-07-03	795	795	789	789	57,000	717.27
1985-07-02	775	796	775	793	83,000	720.91
1985-07-01	774	775	771	775	24,000	704.55
1985-06-29	775	775	771	775	15,000	704.55
1985-06-28	771	775	771	771	33,000	700.91
1985-06-27	776	776	775	775	25,000	704.55
1985-06-26	770	775	770	775	65,000	704.55
1985-06-25	770	771	769	770	51,000	700
1985-06-24	765	770	765	770	24,000	700
1985-06-22	762	762	762	762	2,000	692.73
1985-06-21	762	762	756	756	26,000	687.27
1985-06-20	763	769	760	760	39,000	690.91
1985-06-19	755	761	755	755	48,000	686.36
1985-06-18	760	762	755	760	20,000	690.91
1985-06-17	757	763	757	762	39,000	692.73
1985-06-15	752	756	752	756	14,000	687.27
1985-06-14	759	759	756	756	7,000	687.27
1985-06-13	765	765	758	763	30,000	693.64
1985-06-12	768	770	749	765	55,000	695.46
1985-06-11	760	768	755	768	72,000	698.18
1985-06-10	748	760	745	755	114,000	686.36
1985-06-07	746	746	740	740	36,000	672.73
1985-06-06	736	736	735	736	12,000	669.09
1985-06-05	730	740	730	739	36,000	671.82
1985-06-04	730	733	730	730	28,000	663.64
1985-06-03	740	740	725	725	29,000	659.09
1985-06-01	733	733	720	720	34,000	654.55
1985-05-31	732	739	731	733	28,000	666.36
1985-05-30	732	740	732	739	34,000	671.82
1985-05-29	731	740	730	730	22,000	663.64
1985-05-28	730	740	725	727	51,000	660.91
1985-05-27	720	730	720	730	60,000	663.64
1985-05-25	720	720	718	720	12,000	654.55
1985-05-24	720	720	720	720	6,000	654.55
1985-05-23	729	729	725	725	13,000	659.09
1985-05-22	730	730	726	730	29,000	663.64
1985-05-21	735	735	730	732	16,000	665.46
1985-05-20	730	735	730	735	40,000	668.18
1985-05-18	725	725	725	725	13,000	659.09
1985-05-17	721	725	721	721	15,000	655.46
1985-05-16	723	723	715	715	10,000	650
1985-05-15	710	723	710	723	14,000	657.27
1985-05-14	720	725	720	720	22,000	654.55
1985-05-13	725	725	720	720	11,000	654.55
1985-05-10	720	728	720	728	28,000	661.82
1985-05-09	723	723	720	720	19,000	654.55
1985-05-08	720	723	720	723	28,000	657.27
1985-05-07	728	728	720	723	14,000	657.27
1985-05-04	717	728	717	728	27,000	661.82
1985-05-02	717	719	715	715	24,000	650
1985-05-01	702	717	702	715	59,000	650
1985-04-30	700	702	700	700	34,000	636.36
1985-04-27	700	700	697	700	26,000	636.36
1985-04-26	700	701	695	700	40,000	636.36
1985-04-25	701	701	701	701	2,000	637.27
1985-04-24	708	708	700	700	6,000	636.36
1985-04-23	702	708	700	700	20,000	636.36
1985-04-22	700	701	700	700	16,000	636.36
1985-04-20	695	700	691	700	26,000	636.36
1985-04-19	696	700	690	690	13,000	627.27
1985-04-18	700	700	695	695	13,000	631.82
1985-04-17	702	703	700	700	29,000	636.36
1985-04-16	705	706	703	705	16,000	640.91
1985-04-15	705	710	705	707	42,000	642.73
1985-04-12	708	708	705	705	17,000	640.91
1985-04-11	712	713	708	708	35,000	643.64
1985-04-10	712	719	710	711	30,000	646.36
1985-04-09	708	708	708	708	7,000	643.64
1985-04-08	710	710	705	707	15,000	642.73
1985-04-06	708	708	701	701	27,000	637.27
1985-04-05	687	700	687	700	37,000	636.36
1985-04-04	686	687	685	687	23,000	624.55
1985-04-03	687	697	685	685	36,000	622.73
1985-04-02	690	698	685	685	18,000	622.73
1985-04-01	686	689	685	689	30,000	626.36
1985-03-30	684	685	683	685	15,000	622.73
1985-03-29	685	690	685	685	8,000	622.73
1985-03-28	685	690	685	690	14,000	627.27
1985-03-27	682	684	682	683	13,000	620.91
1985-03-26	700	700	682	685	28,000	622.73
1985-03-25	695	695	682	695	27,000	631.82
1985-03-23	685	688	685	688	30,000	625.46
1985-03-22	686	686	685	685	9,000	622.73
1985-03-20	695	695	685	685	23,000	622.73
1985-03-19	688	688	683	688	18,000	625.46
1985-03-18	690	690	682	682	45,000	620
1985-03-16	690	700	690	690	25,000	627.27
1985-03-15	691	691	690	690	7,000	627.27
1985-03-14	688	698	688	690	16,000	627.27
1985-03-13	694	694	690	690	11,000	627.27
1985-03-12	690	695	690	695	14,000	631.82
1985-03-11	700	700	694	700	43,000	636.36
1985-03-08	700	700	700	700	34,000	636.36
1985-03-06	706	720	706	720	13,000	654.55
1985-03-05	710	710	700	700	14,000	636.36
1985-03-04	717	720	710	714	14,000	649.09
1985-03-02	720	720	720	720	14,000	654.55
1985-03-01	720	720	715	720	48,000	654.55
1985-02-28	720	720	718	720	31,000	654.55
1985-02-27	699	700	699	700	14,000	636.36
1985-02-26	692	695	690	695	19,000	631.82
1985-02-25	692	692	692	692	9,000	629.09
1985-02-23	687	690	687	690	4,000	627.27
1985-02-22	688	688	688	688	5,000	625.46
1985-02-21	684	685	682	685	19,000	622.73
1985-02-20	685	686	685	685	45,000	622.73
1985-02-19	684	685	681	685	29,000	622.73
1985-02-18	685	695	685	685	19,000	622.73
1985-02-15	685	731	681	720	66,000	654.55
1985-02-14	681	685	681	685	20,000	622.73
1985-02-13	680	680	676	680	55,000	618.18
1985-02-12	680	685	680	680	36,000	618.18
1985-02-07	682	685	680	680	24,000	618.18
1985-02-06	685	685	682	685	28,000	622.73
1985-02-05	685	685	683	685	21,000	622.73
1985-02-04	685	685	683	683	12,000	620.91
1985-02-02	684	685	684	685	15,000	622.73
1985-02-01	682	685	682	682	14,000	620
1985-01-31	685	685	681	682	46,000	620
1985-01-30	690	690	682	682	19,000	620
1985-01-29	690	693	680	681	71,000	619.09
1985-01-28	699	699	693	693	16,000	630
1985-01-26	701	701	700	700	20,000	636.36
1985-01-25	709	709	701	701	13,000	637.27
1985-01-24	700	710	700	701	22,000	637.27
1985-01-23	709	709	699	700	120,000	636.36
1985-01-22	710	710	703	710	23,000	645.46
1985-01-21	710	710	701	710	10,000	645.46
1985-01-19	702	702	700	700	14,000	636.36
1985-01-18	711	712	700	700	11,000	636.36
1985-01-17	719	720	710	711	18,000	646.36
1985-01-16	722	722	710	720	22,000	654.55
1985-01-14	700	720	700	720	46,000	654.55
1985-01-11	706	706	700	700	69,000	636.36
1985-01-10	720	720	701	701	27,000	637.27
1985-01-09	693	700	693	700	25,000	636.36
1985-01-08	690	695	690	690	26,000	627.27
1985-01-05	687	698	687	690	11,000	627.27
1985-01-04	687	690	687	690	12,000	627.27

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

2024年11月
日	月	火	水	木	金	土
« 10月31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