2810 ハウス食品グループ本社(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,120	2,140	2,060	2,140	5,000	1,945.45
1987-12-26	2,150	2,150	2,040	2,080	16,000	1,890.91
1987-12-25	2,190	2,190	2,140	2,180	39,000	1,981.82
1987-12-24	2,200	2,200	2,160	2,190	111,000	1,990.91
1987-12-23	2,080	2,170	2,080	2,150	185,000	1,954.55
1987-12-22	2,080	2,100	2,080	2,080	82,000	1,890.91
1987-12-21	2,120	2,140	2,080	2,100	31,000	1,909.09
1987-12-18	2,140	2,150	2,060	2,080	51,000	1,890.91
1987-12-17	2,150	2,150	2,100	2,150	49,000	1,954.55
1987-12-16	2,150	2,150	2,090	2,150	29,000	1,954.55
1987-12-15	2,170	2,180	2,100	2,150	25,000	1,954.55
1987-12-14	2,120	2,150	2,090	2,090	31,000	1,900
1987-12-11	2,100	2,190	2,100	2,120	42,000	1,927.27
1987-12-10	2,120	2,120	2,090	2,100	74,000	1,909.09
1987-12-09	2,110	2,110	2,080	2,080	34,000	1,890.91
1987-12-08	2,070	2,100	2,060	2,080	11,000	1,890.91
1987-12-07	2,090	2,090	2,050	2,050	3,000	1,863.64
1987-12-05	2,070	2,100	2,070	2,100	4,000	1,909.09
1987-12-04	2,090	2,100	2,070	2,070	79,000	1,881.82
1987-12-03	2,090	2,110	2,070	2,070	11,000	1,881.82
1987-12-02	2,100	2,110	2,070	2,070	32,000	1,881.82
1987-12-01	2,070	2,100	2,070	2,080	48,000	1,890.91
1987-11-30	2,170	2,200	2,110	2,110	19,000	1,918.18
1987-11-28	2,200	2,200	2,190	2,190	16,000	1,990.91
1987-11-27	2,200	2,220	2,190	2,220	27,000	2,018.18
1987-11-26	2,200	2,240	2,200	2,240	66,000	2,036.36
1987-11-25	2,170	2,200	2,170	2,200	57,000	2,000
1987-11-24	2,160	2,180	2,160	2,160	44,000	1,963.64
1987-11-20	2,100	2,190	2,100	2,190	49,000	1,990.91
1987-11-19	2,140	2,140	2,140	2,140	9,000	1,945.45
1987-11-18	2,110	2,220	2,110	2,220	67,000	2,018.18
1987-11-17	2,170	2,170	2,110	2,110	23,000	1,918.18
1987-11-16	2,210	2,210	2,170	2,190	23,000	1,990.91
1987-11-13	2,220	2,220	2,200	2,200	12,000	2,000
1987-11-12	2,210	2,210	2,070	2,180	67,000	1,981.82
1987-11-11	2,100	2,140	1,920	2,010	197,000	1,827.27
1987-11-10	2,220	2,240	2,180	2,180	174,000	1,981.82
1987-11-09	2,190	2,240	2,180	2,240	108,000	2,036.36
1987-11-07	2,150	2,200	2,150	2,200	76,000	2,000
1987-11-06	2,120	2,150	2,110	2,110	19,000	1,918.18
1987-11-05	2,150	2,150	2,020	2,080	35,000	1,890.91
1987-11-04	2,180	2,180	2,120	2,150	36,000	1,954.55
1987-11-02	2,140	2,150	2,110	2,150	40,000	1,954.55
1987-10-31	2,140	2,140	2,110	2,110	21,000	1,918.18
1987-10-30	2,010	2,120	1,950	2,120	68,000	1,927.27
1987-10-29	1,890	1,930	1,890	1,910	248,000	1,736.36
1987-10-28	1,950	1,960	1,930	1,930	204,000	1,754.55
1987-10-27	2,000	2,030	1,900	1,900	374,000	1,727.27
1987-10-26	2,140	2,140	2,000	2,000	39,000	1,818.18
1987-10-24	2,170	2,170	2,120	2,130	72,000	1,936.36
1987-10-23	2,180	2,180	2,100	2,130	189,000	1,936.36
1987-10-22	2,210	2,240	2,180	2,180	135,000	1,981.82
1987-10-21	2,000	2,150	2,000	2,050	756,000	1,863.64
1987-10-20	1,940	1,940	1,940	1,940	71,000	1,763.64
1987-10-19	2,300	2,340	2,300	2,340	33,000	2,127.27
1987-10-16	2,400	2,400	2,370	2,380	20,000	2,163.64
1987-10-15	2,450	2,460	2,440	2,450	52,000	2,227.27
1987-10-14	2,440	2,480	2,440	2,450	226,000	2,227.27
1987-10-13	2,360	2,450	2,360	2,450	131,000	2,227.27
1987-10-12	2,300	2,360	2,300	2,360	47,000	2,145.45
1987-10-09	2,320	2,370	2,320	2,360	116,000	2,145.45
1987-10-08	2,350	2,370	2,320	2,320	69,000	2,109.09
1987-10-07	2,360	2,380	2,350	2,350	105,000	2,136.36
1987-10-06	2,360	2,400	2,360	2,400	86,000	2,181.82
1987-10-05	2,380	2,400	2,360	2,370	90,000	2,154.55
1987-10-03	2,400	2,400	2,350	2,350	49,000	2,136.36
1987-10-02	2,400	2,400	2,370	2,380	12,000	2,163.64
1987-10-01	2,400	2,500	2,400	2,450	45,000	2,227.27
1987-09-30	2,360	2,380	2,360	2,370	79,000	2,154.55
1987-09-29	2,370	2,400	2,360	2,360	200,000	2,145.45
1987-09-28	2,360	2,400	2,340	2,400	90,000	2,181.82
1987-09-26	2,400	2,400	2,400	2,400	9,000	2,181.82
1987-09-25	2,350	2,350	2,340	2,340	26,000	2,127.27
1987-09-24	2,390	2,390	2,310	2,350	55,000	2,136.36
1987-09-22	2,340	2,350	2,300	2,350	82,000	2,136.36
1987-09-21	2,300	2,340	2,300	2,340	149,000	2,127.27
1987-09-18	2,360	2,380	2,340	2,340	160,000	2,127.27
1987-09-17	2,370	2,390	2,360	2,360	33,000	2,145.45
1987-09-16	2,400	2,420	2,360	2,360	33,000	2,145.45
1987-09-14	2,390	2,460	2,370	2,450	18,000	2,227.27
1987-09-11	2,350	2,380	2,350	2,350	81,000	2,136.36
1987-09-10	2,380	2,400	2,360	2,360	141,000	2,145.45
1987-09-09	2,450	2,480	2,400	2,420	47,000	2,200
1987-09-08	2,440	2,450	2,430	2,450	33,000	2,227.27
1987-09-07	2,480	2,490	2,440	2,450	17,000	2,227.27
1987-09-05	2,500	2,500	2,490	2,490	12,000	2,263.64
1987-09-04	2,510	2,510	2,510	2,510	1,000	2,281.82
1987-09-03	2,580	2,580	2,480	2,480	111,000	2,254.55
1987-09-02	2,580	2,600	2,550	2,560	41,000	2,327.27
1987-09-01	2,580	2,600	2,550	2,580	177,000	2,345.45
1987-08-31	2,480	2,550	2,480	2,550	34,000	2,318.18
1987-08-29	2,490	2,490	2,480	2,490	50,000	2,263.64
1987-08-28	2,510	2,510	2,490	2,490	64,000	2,263.64
1987-08-27	2,490	2,520	2,490	2,500	117,000	2,272.73
1987-08-26	2,580	2,580	2,510	2,530	24,000	2,300
1987-08-25	2,550	2,560	2,550	2,550	18,000	2,318.18
1987-08-24	2,510	2,630	2,510	2,580	67,000	2,345.45
1987-08-22	2,570	2,590	2,550	2,550	25,000	2,318.18
1987-08-21	2,610	2,690	2,570	2,570	165,000	2,336.36
1987-08-20	2,570	2,570	2,490	2,570	62,000	2,336.36
1987-08-19	2,560	2,560	2,500	2,500	96,000	2,272.73
1987-08-18	2,540	2,560	2,530	2,560	159,000	2,327.27
1987-08-17	2,580	2,580	2,490	2,500	113,000	2,272.73
1987-08-14	2,570	2,600	2,510	2,550	228,000	2,318.18
1987-08-13	2,610	2,630	2,580	2,590	179,000	2,354.55
1987-08-12	2,630	2,670	2,630	2,640	95,000	2,400
1987-08-11	2,670	2,690	2,650	2,660	154,000	2,418.18
1987-08-10	2,640	2,650	2,610	2,650	70,000	2,409.09
1987-08-07	2,610	2,670	2,600	2,600	418,000	2,363.64
1987-08-06	2,530	2,620	2,530	2,580	600,000	2,345.45
1987-08-05	2,500	2,530	2,500	2,520	67,000	2,290.91
1987-08-04	2,490	2,530	2,490	2,520	89,000	2,290.91
1987-08-03	2,480	2,540	2,480	2,530	94,000	2,300
1987-08-01	2,490	2,560	2,490	2,540	159,000	2,309.09
1987-07-31	2,500	2,550	2,500	2,530	136,000	2,300
1987-07-30	2,480	2,500	2,480	2,500	97,000	2,272.73
1987-07-29	2,450	2,470	2,450	2,450	77,000	2,227.27
1987-07-28	2,480	2,480	2,430	2,430	63,000	2,209.09
1987-07-27	2,450	2,470	2,410	2,470	130,000	2,245.45
1987-07-25	2,340	2,400	2,320	2,400	70,000	2,181.82
1987-07-24	2,480	2,480	2,300	2,300	135,000	2,090.91
1987-07-23	2,230	2,320	2,230	2,320	23,000	2,109.09
1987-07-22	2,250	2,270	2,210	2,210	27,000	2,009.09
1987-07-21	2,250	2,270	2,250	2,250	89,000	2,045.45
1987-07-20	2,280	2,280	2,280	2,280	22,000	2,072.73
1987-07-17	2,310	2,330	2,290	2,290	70,000	2,081.82
1987-07-16	2,310	2,330	2,270	2,300	483,000	2,090.91
1987-07-15	2,320	2,330	2,270	2,300	85,000	2,090.91
1987-07-14	2,350	2,350	2,320	2,340	30,000	2,127.27
1987-07-13	2,330	2,330	2,260	2,260	64,000	2,054.55
1987-07-10	2,310	2,320	2,210	2,210	76,000	2,009.09
1987-07-09	2,230	2,300	2,230	2,300	76,000	2,090.91
1987-07-08	2,390	2,390	2,270	2,270	37,000	2,063.64
1987-07-07	2,340	2,350	2,340	2,350	24,000	2,136.36
1987-07-06	2,400	2,450	2,400	2,420	20,000	2,200
1987-07-04	2,430	2,430	2,360	2,420	101,000	2,200
1987-07-03	2,400	2,470	2,390	2,400	82,000	2,181.82
1987-07-02	2,260	2,350	2,260	2,270	118,000	2,063.64
1987-07-01	2,310	2,330	2,250	2,250	185,000	2,045.45
1987-06-30	2,330	2,400	2,290	2,350	119,000	2,136.36
1987-06-29	2,510	2,510	2,490	2,490	27,000	2,263.64
1987-06-27	2,430	2,430	2,430	2,430	27,000	2,209.09
1987-06-26	2,340	2,350	2,310	2,340	78,000	2,127.27
1987-06-25	2,400	2,430	2,360	2,360	233,000	2,145.45
1987-06-24	2,380	2,420	2,380	2,400	55,000	2,181.82
1987-06-23	2,400	2,410	2,370	2,380	74,000	2,163.64
1987-06-22	2,490	2,490	2,390	2,390	32,000	2,172.73
1987-06-19	2,460	2,510	2,460	2,500	361,000	2,272.73
1987-06-18	2,530	2,530	2,500	2,500	139,000	2,272.73
1987-06-17	2,590	2,590	2,530	2,530	71,000	2,300
1987-06-16	2,550	2,550	2,530	2,550	38,000	2,318.18
1987-06-15	2,600	2,600	2,550	2,600	47,000	2,363.64
1987-06-12	2,640	2,640	2,600	2,630	98,000	2,390.91
1987-06-11	2,650	2,650	2,620	2,640	70,000	2,400
1987-06-10	2,590	2,630	2,580	2,630	66,000	2,390.91
1987-06-09	2,650	2,660	2,590	2,630	49,000	2,390.91
1987-06-08	2,690	2,690	2,630	2,640	34,000	2,400
1987-06-06	2,690	2,700	2,650	2,700	118,000	2,454.55
1987-06-05	2,680	2,700	2,600	2,680	150,000	2,436.36
1987-06-04	2,690	2,700	2,670	2,680	84,000	2,436.36
1987-06-03	2,640	2,680	2,600	2,680	205,000	2,436.36
1987-06-02	2,690	2,720	2,650	2,680	66,000	2,436.36
1987-06-01	2,580	2,750	2,580	2,650	684,000	2,409.09
1987-05-30	2,570	2,580	2,520	2,560	60,000	2,327.27
1987-05-29	2,560	2,570	2,500	2,550	93,000	2,318.18
1987-05-28	2,570	2,580	2,530	2,550	70,000	2,318.18
1987-05-27	2,540	2,570	2,530	2,530	154,000	2,300
1987-05-26	2,450	2,500	2,450	2,500	42,000	2,272.73
1987-05-25	2,460	2,490	2,460	2,460	169,000	2,236.36
1987-05-23	2,460	2,500	2,460	2,460	75,000	2,236.36
1987-05-22	2,500	2,550	2,500	2,500	135,000	2,272.73
1987-05-21	2,460	2,460	2,420	2,450	81,000	2,227.27
1987-05-20	2,500	2,530	2,490	2,500	52,000	2,272.73
1987-05-19	2,570	2,570	2,510	2,570	130,000	2,336.36
1987-05-18	2,560	2,600	2,560	2,560	116,000	2,327.27
1987-05-15	2,570	2,600	2,540	2,600	230,000	2,363.64
1987-05-14	2,480	2,550	2,470	2,530	199,000	2,300
1987-05-13	2,500	2,520	2,400	2,480	334,000	2,254.55
1987-05-12	2,450	2,510	2,450	2,500	99,000	2,272.73
1987-05-11	2,560	2,560	2,520	2,530	70,000	2,300
1987-05-08	2,450	2,540	2,450	2,520	368,000	2,290.91
1987-05-07	2,420	2,470	2,420	2,450	185,000	2,227.27
1987-05-06	2,380	2,400	2,370	2,400	217,000	2,181.82
1987-05-02	2,380	2,380	2,340	2,350	99,000	2,136.36
1987-05-01	2,420	2,420	2,350	2,350	120,000	2,136.36
1987-04-30	2,300	2,390	2,280	2,390	235,000	2,172.73
1987-04-28	2,210	2,260	2,090	2,260	233,000	2,054.55
1987-04-27	2,370	2,370	2,260	2,260	112,000	2,054.55
1987-04-25	2,380	2,380	2,330	2,330	173,000	2,118.18
1987-04-24	2,360	2,400	2,360	2,380	252,000	2,163.64
1987-04-23	2,290	2,380	2,290	2,360	394,000	2,145.45
1987-04-22	2,330	2,330	2,260	2,300	77,000	2,090.91
1987-04-21	2,350	2,350	2,210	2,330	153,000	2,118.18
1987-04-20	2,390	2,390	2,330	2,350	259,000	2,136.36
1987-04-17	2,150	2,360	2,140	2,320	502,000	2,109.09
1987-04-16	2,140	2,150	2,100	2,140	139,000	1,945.45
1987-04-15	2,040	2,150	2,020	2,150	385,000	1,954.55
1987-04-14	2,040	2,040	2,000	2,000	259,000	1,818.18
1987-04-13	2,100	2,100	2,050	2,050	51,000	1,863.64
1987-04-10	2,010	2,090	2,010	2,060	195,000	1,872.73
1987-04-09	2,090	2,120	2,040	2,050	547,000	1,863.64
1987-04-08	2,000	2,050	2,000	2,020	719,000	1,836.36
1987-04-07	2,000	2,020	1,960	1,980	508,000	1,800
1987-04-06	1,980	2,000	1,950	1,980	294,000	1,800
1987-04-04	1,950	1,980	1,950	1,960	52,000	1,781.82
1987-04-03	1,950	1,970	1,910	1,910	154,000	1,736.36
1987-04-02	2,030	2,030	1,940	1,940	126,000	1,763.64
1987-04-01	1,970	2,010	1,960	2,010	67,000	1,827.27
1987-03-31	1,960	2,000	1,960	1,980	30,000	1,800
1987-03-30	2,000	2,000	1,980	2,000	32,000	1,818.18
1987-03-28	1,950	1,970	1,950	1,960	47,000	1,781.82
1987-03-27	2,100	2,100	2,000	2,000	83,000	1,818.18
1987-03-26	2,070	2,100	2,060	2,100	68,000	1,909.09
1987-03-25	2,070	2,100	2,070	2,100	126,000	1,909.09
1987-03-24	2,110	2,120	2,070	2,070	152,000	1,881.82
1987-03-23	2,100	2,130	2,050	2,070	340,000	1,881.82
1987-03-20	2,050	2,080	1,980	1,990	315,000	1,809.09
1987-03-19	1,920	2,000	1,910	1,980	165,000	1,800
1987-03-18	1,920	1,940	1,890	1,910	67,000	1,736.36
1987-03-17	1,920	1,950	1,920	1,920	122,000	1,745.45
1987-03-16	1,950	1,970	1,930	1,930	583,000	1,754.55
1987-03-13	1,970	1,970	1,940	1,940	68,000	1,763.64
1987-03-12	2,050	2,050	1,920	1,940	322,000	1,763.64
1987-03-11	2,010	2,050	1,950	2,050	73,000	1,863.64
1987-03-10	2,000	2,050	2,000	2,030	93,000	1,845.45
1987-03-09	2,100	2,100	2,050	2,050	105,000	1,863.64
1987-03-07	2,080	2,080	2,060	2,060	31,000	1,872.73
1987-03-06	2,140	2,140	2,070	2,120	182,000	1,927.27
1987-03-05	2,150	2,200	2,100	2,110	606,000	1,918.18
1987-03-04	2,060	2,080	2,020	2,070	88,000	1,881.82
1987-03-03	2,090	2,140	2,060	2,090	632,000	1,900
1987-03-02	2,180	2,180	2,090	2,090	348,000	1,900
1987-02-28	1,980	2,100	1,970	2,100	349,000	1,909.09
1987-02-27	1,940	1,960	1,930	1,950	218,000	1,772.73
1987-02-26	1,920	1,960	1,920	1,950	308,000	1,772.73
1987-02-25	1,910	1,920	1,900	1,920	93,000	1,745.45
1987-02-24	1,930	1,930	1,890	1,910	88,000	1,736.36
1987-02-23	1,900	1,900	1,900	1,900	27,000	1,727.27
1987-02-20	1,950	1,950	1,910	1,950	115,000	1,772.73
1987-02-19	1,870	1,980	1,870	1,970	101,000	1,790.91
1987-02-18	1,900	1,900	1,880	1,900	60,000	1,727.27
1987-02-17	1,940	1,940	1,860	1,870	122,000	1,700
1987-02-16	1,910	1,970	1,900	1,910	84,000	1,736.36
1987-02-13	1,950	1,970	1,950	1,970	66,000	1,790.91
1987-02-12	1,990	1,990	1,940	1,960	133,000	1,781.82
1987-02-10	1,980	1,980	1,950	1,970	69,000	1,790.91
1987-02-09	1,940	1,980	1,920	1,980	72,000	1,800
1987-02-07	1,970	1,970	1,930	1,950	39,000	1,772.73
1987-02-06	1,980	1,990	1,940	1,990	167,000	1,809.09
1987-02-05	1,990	2,000	1,970	1,980	77,000	1,800
1987-02-04	2,010	2,010	1,960	1,990	103,000	1,809.09
1987-02-03	1,980	2,010	1,960	2,010	315,000	1,827.27
1987-02-02	1,960	1,980	1,960	1,980	157,000	1,800
1987-01-31	1,980	1,990	1,960	1,970	93,000	1,790.91
1987-01-30	1,980	2,000	1,980	1,990	304,000	1,809.09
1987-01-29	1,950	1,990	1,940	1,970	238,000	1,790.91
1987-01-28	1,950	1,960	1,940	1,950	247,000	1,772.73
1987-01-27	1,990	1,990	1,920	1,980	149,000	1,800
1987-01-26	1,990	2,000	1,950	1,990	377,000	1,809.09
1987-01-24	1,950	1,990	1,940	1,990	451,000	1,809.09
1987-01-23	1,850	1,890	1,840	1,890	645,000	1,718.18
1987-01-22	1,810	1,830	1,800	1,810	166,000	1,645.45
1987-01-21	1,800	1,800	1,780	1,800	70,000	1,636.36
1987-01-20	1,800	1,800	1,780	1,800	39,000	1,636.36
1987-01-19	1,820	1,820	1,800	1,810	95,000	1,645.45
1987-01-16	1,840	1,840	1,800	1,800	152,000	1,636.36
1987-01-14	1,830	1,830	1,800	1,830	44,000	1,663.64
1987-01-13	1,830	1,830	1,800	1,810	67,000	1,645.45
1987-01-12	1,810	1,810	1,780	1,800	417,000	1,636.36
1987-01-09	1,790	1,800	1,780	1,800	269,000	1,636.36
1987-01-08	1,800	1,810	1,780	1,800	251,000	1,636.36
1987-01-07	1,810	1,820	1,780	1,780	126,000	1,618.18
1987-01-06	1,800	1,810	1,790	1,800	130,000	1,636.36
1987-01-05	1,800	1,830	1,790	1,830	131,000	1,663.64

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