2810 ハウス食品グループ本社(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,740	2,760	2,730	2,750	39,000	2,500
1989-12-28	2,700	2,710	2,660	2,690	72,000	2,445.45
1989-12-27	2,660	2,660	2,620	2,660	151,000	2,418.18
1989-12-26	2,640	2,660	2,640	2,660	89,000	2,418.18
1989-12-25	2,650	2,650	2,600	2,640	58,000	2,400
1989-12-22	2,660	2,660	2,650	2,650	45,000	2,409.09
1989-12-21	2,730	2,730	2,660	2,660	96,000	2,418.18
1989-12-20	2,740	2,770	2,650	2,650	102,000	2,409.09
1989-12-19	2,740	2,760	2,740	2,740	118,000	2,490.91
1989-12-18	2,760	2,770	2,730	2,750	199,000	2,500
1989-12-15	2,810	2,810	2,750	2,760	45,000	2,509.09
1989-12-14	2,820	2,820	2,780	2,810	114,000	2,554.55
1989-12-13	2,830	2,830	2,780	2,800	140,000	2,545.45
1989-12-12	2,820	2,820	2,760	2,800	79,000	2,545.45
1989-12-11	2,830	2,830	2,780	2,780	121,000	2,527.27
1989-12-08	2,810	2,830	2,780	2,790	230,000	2,536.36
1989-12-07	2,780	2,790	2,730	2,780	319,000	2,527.27
1989-12-06	2,730	2,760	2,730	2,740	280,000	2,490.91
1989-12-05	2,710	2,740	2,700	2,730	107,000	2,481.82
1989-12-04	2,740	2,740	2,660	2,700	78,000	2,454.55
1989-12-01	2,680	2,690	2,660	2,660	240,000	2,418.18
1989-11-30	2,690	2,720	2,650	2,720	184,000	2,472.73
1989-11-29	2,680	2,700	2,680	2,690	176,000	2,445.45
1989-11-28	2,690	2,690	2,630	2,650	301,000	2,409.09
1989-11-27	2,720	2,720	2,650	2,650	48,000	2,409.09
1989-11-24	2,700	2,730	2,700	2,720	207,000	2,472.73
1989-11-22	2,700	2,700	2,660	2,700	106,000	2,454.55
1989-11-21	2,690	2,690	2,630	2,630	57,000	2,390.91
1989-11-20	2,630	2,650	2,620	2,630	63,000	2,390.91
1989-11-17	2,660	2,690	2,660	2,690	58,000	2,445.45
1989-11-16	2,720	2,720	2,720	2,720	79,000	2,472.73
1989-11-15	2,730	2,730	2,680	2,680	145,000	2,436.36
1989-11-14	2,730	2,740	2,700	2,700	207,000	2,454.55
1989-11-13	2,740	2,740	2,700	2,700	153,000	2,454.55
1989-11-10	2,770	2,770	2,700	2,700	75,000	2,454.55
1989-11-09	2,800	2,800	2,750	2,750	130,000	2,500
1989-11-08	2,730	2,800	2,730	2,800	136,000	2,545.45
1989-11-07	2,660	2,730	2,640	2,730	95,000	2,481.82
1989-11-06	2,660	2,670	2,640	2,660	99,000	2,418.18
1989-11-02	2,640	2,670	2,640	2,660	31,000	2,418.18
1989-11-01	2,630	2,680	2,620	2,640	70,000	2,400
1989-10-31	2,680	2,680	2,600	2,600	128,000	2,363.64
1989-10-30	2,590	2,630	2,590	2,600	33,000	2,363.64
1989-10-27	2,650	2,650	2,590	2,600	157,000	2,363.64
1989-10-26	2,690	2,690	2,610	2,610	62,000	2,372.73
1989-10-25	2,690	2,690	2,650	2,650	141,000	2,409.09
1989-10-24	2,740	2,740	2,690	2,720	162,000	2,472.73
1989-10-23	2,750	2,790	2,740	2,740	96,000	2,490.91
1989-10-20	2,750	2,790	2,750	2,770	100,000	2,518.18
1989-10-19	2,800	2,800	2,770	2,790	76,000	2,536.36
1989-10-18	2,750	2,800	2,750	2,760	179,000	2,509.09
1989-10-17	2,740	2,750	2,730	2,740	108,000	2,490.91
1989-10-16	2,700	2,750	2,700	2,700	245,000	2,454.55
1989-10-13	2,810	2,810	2,770	2,780	162,000	2,527.27
1989-10-12	2,810	2,830	2,770	2,810	197,000	2,554.55
1989-10-11	2,850	2,900	2,850	2,850	305,000	2,590.91
1989-10-09	2,870	2,900	2,850	2,870	187,000	2,609.09
1989-10-06	2,890	2,920	2,870	2,910	197,000	2,645.45
1989-10-05	2,860	2,970	2,860	2,930	303,000	2,663.64
1989-10-04	2,860	2,930	2,860	2,900	257,000	2,636.36
1989-10-03	2,840	2,900	2,840	2,900	141,000	2,636.36
1989-10-02	2,920	2,920	2,880	2,880	197,000	2,618.18
1989-09-29	2,930	2,960	2,900	2,920	427,000	2,654.55
1989-09-28	2,910	3,000	2,900	2,960	1,928,000	2,690.91
1989-09-27	2,840	2,910	2,800	2,910	983,000	2,645.45
1989-09-26	2,840	2,840	2,810	2,840	506,000	2,581.82
1989-09-25	2,850	2,860	2,780	2,840	678,000	2,581.82
1989-09-22	2,690	2,810	2,680	2,810	917,000	2,554.55
1989-09-21	2,650	2,700	2,650	2,700	313,000	2,454.55
1989-09-20	2,700	2,700	2,640	2,650	155,000	2,409.09
1989-09-19	2,730	2,730	2,680	2,700	130,000	2,454.55
1989-09-18	2,750	2,750	2,680	2,690	110,000	2,445.45
1989-09-14	2,750	2,750	2,660	2,710	170,000	2,463.64
1989-09-13	2,690	2,720	2,680	2,720	230,000	2,472.73
1989-09-12	2,650	2,710	2,650	2,690	292,000	2,445.45
1989-09-11	2,770	2,770	2,630	2,630	246,000	2,390.91
1989-09-08	2,870	2,900	2,750	2,750	1,746,000	2,500
1989-09-07	2,830	2,860	2,770	2,820	2,779,000	2,563.64
1989-09-06	2,780	2,880	2,760	2,790	5,628,999	2,536.36
1989-09-05	2,570	2,720	2,570	2,680	2,089,000	2,436.36
1989-09-04	2,610	2,620	2,580	2,590	543,000	2,354.55
1989-09-01	2,560	2,630	2,530	2,600	754,000	2,363.64
1989-08-31	2,410	2,560	2,410	2,560	263,000	2,327.27
1989-08-30	2,450	2,460	2,440	2,450	138,000	2,227.27
1989-08-29	2,500	2,500	2,450	2,480	221,000	2,254.55
1989-08-28	2,540	2,540	2,500	2,500	112,000	2,272.73
1989-08-25	2,530	2,530	2,500	2,530	88,000	2,300
1989-08-24	2,530	2,560	2,490	2,530	94,000	2,300
1989-08-23	2,560	2,570	2,540	2,560	261,000	2,327.27
1989-08-22	2,580	2,590	2,550	2,560	106,000	2,327.27
1989-08-21	2,590	2,590	2,550	2,580	256,000	2,345.45
1989-08-18	2,630	2,650	2,570	2,580	1,212,000	2,345.45
1989-08-17	2,590	2,600	2,570	2,590	1,005,000	2,354.55
1989-08-16	2,490	2,550	2,490	2,550	437,000	2,318.18
1989-08-15	2,450	2,510	2,440	2,500	353,000	2,272.73
1989-08-14	2,510	2,520	2,450	2,460	236,000	2,236.36
1989-08-11	2,570	2,570	2,510	2,520	918,000	2,290.91
1989-08-10	2,490	2,560	2,440	2,560	2,301,000	2,327.27
1989-08-09	2,430	2,520	2,400	2,450	1,942,000	2,227.27
1989-08-08	2,270	2,400	2,270	2,390	884,000	2,172.73
1989-08-07	2,270	2,270	2,250	2,260	115,000	2,054.55
1989-08-04	2,280	2,280	2,260	2,260	63,000	2,054.55
1989-08-03	2,300	2,300	2,250	2,270	249,000	2,063.64
1989-08-02	2,260	2,290	2,260	2,290	298,000	2,081.82
1989-08-01	2,280	2,280	2,250	2,250	337,000	2,045.45
1989-07-31	2,240	2,260	2,230	2,250	243,000	2,045.45
1989-07-28	2,240	2,250	2,220	2,220	375,000	2,018.18
1989-07-27	2,180	2,220	2,180	2,220	277,000	2,018.18
1989-07-26	2,230	2,230	2,200	2,220	198,000	2,018.18
1989-07-25	2,170	2,240	2,170	2,200	463,000	2,000
1989-07-24	2,160	2,170	2,130	2,170	100,000	1,972.73
1989-07-21	2,150	2,160	2,120	2,160	181,000	1,963.64
1989-07-20	2,130	2,140	2,110	2,140	140,000	1,945.45
1989-07-19	2,100	2,130	2,100	2,130	43,000	1,936.36
1989-07-18	2,100	2,110	2,080	2,110	79,000	1,918.18
1989-07-17	2,070	2,110	2,070	2,110	24,000	1,918.18
1989-07-14	2,130	2,130	2,110	2,110	66,000	1,918.18
1989-07-13	2,150	2,150	2,130	2,130	27,000	1,936.36
1989-07-12	2,120	2,150	2,120	2,140	67,000	1,945.45
1989-07-11	2,160	2,160	2,130	2,160	105,000	1,963.64
1989-07-10	2,180	2,190	2,150	2,170	433,000	1,972.73
1989-07-07	2,140	2,240	2,140	2,190	1,163,000	1,990.91
1989-07-06	2,130	2,150	2,120	2,150	352,000	1,954.55
1989-07-05	2,140	2,160	2,110	2,130	552,000	1,936.36
1989-07-04	2,050	2,130	2,050	2,130	531,000	1,936.36
1989-07-03	2,030	2,060	2,030	2,060	86,000	1,872.73
1989-06-30	2,060	2,060	2,010	2,010	289,000	1,827.27
1989-06-29	2,000	2,020	2,000	2,020	162,000	1,836.36
1989-06-28	2,020	2,020	1,980	1,980	72,000	1,800
1989-06-27	2,000	2,030	2,000	2,010	117,000	1,827.27
1989-06-26	2,000	2,040	1,980	2,000	141,000	1,818.18
1989-06-23	1,980	1,990	1,970	1,970	43,000	1,790.91
1989-06-22	1,970	1,970	1,950	1,960	79,000	1,781.82
1989-06-21	1,930	1,960	1,930	1,950	21,000	1,772.73
1989-06-20	1,930	1,930	1,920	1,920	41,000	1,745.45
1989-06-19	1,910	1,910	1,910	1,910	1,000	1,736.36
1989-06-16	1,920	1,920	1,900	1,900	82,000	1,727.27
1989-06-15	1,940	1,950	1,920	1,920	51,000	1,745.45
1989-06-14	2,000	2,000	1,900	1,900	87,000	1,727.27
1989-06-13	2,020	2,020	1,980	2,000	58,000	1,818.18
1989-06-12	2,040	2,050	2,000	2,000	134,000	1,818.18
1989-06-09	2,020	2,060	2,020	2,050	114,000	1,863.64
1989-06-08	2,010	2,020	2,010	2,010	47,000	1,827.27
1989-06-07	2,030	2,040	2,010	2,040	112,000	1,854.55
1989-06-06	2,040	2,040	1,970	1,970	174,000	1,790.91
1989-06-05	2,040	2,040	2,010	2,010	30,000	1,827.27
1989-06-02	2,020	2,040	2,010	2,040	52,000	1,854.55
1989-06-01	2,020	2,060	2,020	2,020	198,000	1,836.36
1989-05-31	2,040	2,040	2,000	2,000	157,000	1,818.18
1989-05-30	2,060	2,060	2,030	2,040	73,000	1,854.55
1989-05-29	2,040	2,060	2,030	2,030	60,000	1,845.45
1989-05-26	2,050	2,050	2,040	2,040	109,000	1,854.55
1989-05-25	2,050	2,050	2,020	2,020	66,000	1,836.36
1989-05-24	2,060	2,060	2,020	2,020	156,000	1,836.36
1989-05-23	2,020	2,020	2,000	2,020	108,000	1,836.36
1989-05-22	2,040	2,040	2,020	2,020	37,000	1,836.36
1989-05-19	1,980	2,040	1,980	2,000	118,000	1,818.18
1989-05-18	2,000	2,000	1,980	1,980	29,000	1,800
1989-05-17	2,010	2,050	2,000	2,000	72,000	1,818.18
1989-05-16	2,060	2,060	2,000	2,040	134,000	1,854.55
1989-05-15	2,050	2,050	2,020	2,020	66,000	1,836.36
1989-05-12	2,020	2,020	2,010	2,010	95,000	1,827.27
1989-05-11	2,000	2,020	2,000	2,020	113,000	1,836.36
1989-05-10	2,000	2,000	1,990	2,000	108,000	1,818.18
1989-05-09	2,000	2,000	1,990	2,000	188,000	1,818.18
1989-05-08	2,000	2,000	1,990	1,990	116,000	1,809.09
1989-05-02	2,010	2,020	2,000	2,000	112,000	1,818.18
1989-05-01	2,000	2,020	2,000	2,010	123,000	1,827.27
1989-04-28	1,970	1,980	1,950	1,970	184,000	1,790.91
1989-04-27	1,930	1,980	1,930	1,980	134,000	1,800
1989-04-26	1,920	1,930	1,900	1,930	91,000	1,754.55
1989-04-25	1,900	1,900	1,890	1,890	95,000	1,718.18
1989-04-24	1,890	1,920	1,890	1,890	14,000	1,718.18
1989-04-21	1,900	1,920	1,890	1,890	36,000	1,718.18
1989-04-20	1,900	1,900	1,880	1,890	94,000	1,718.18
1989-04-19	1,940	1,940	1,900	1,900	94,000	1,727.27
1989-04-18	1,900	1,910	1,900	1,910	124,000	1,736.36
1989-04-17	1,930	1,930	1,890	1,900	46,000	1,727.27
1989-04-14	1,900	1,900	1,900	1,900	37,000	1,727.27
1989-04-13	1,910	1,910	1,910	1,910	34,000	1,736.36
1989-04-12	1,880	1,890	1,880	1,890	42,000	1,718.18
1989-04-11	1,910	1,910	1,910	1,910	45,000	1,736.36
1989-04-10	1,900	1,920	1,880	1,910	92,000	1,736.36
1989-04-07	1,900	1,950	1,900	1,900	270,000	1,727.27
1989-04-06	1,930	1,930	1,920	1,920	46,000	1,745.45
1989-04-05	1,930	1,930	1,920	1,920	28,000	1,745.45
1989-04-04	1,950	1,950	1,880	1,880	161,000	1,709.09
1989-04-03	1,900	1,910	1,900	1,910	5,000	1,736.36
1989-03-31	1,900	1,900	1,900	1,900	32,000	1,727.27
1989-03-30	1,900	1,900	1,880	1,880	30,000	1,709.09
1989-03-29	1,870	1,900	1,870	1,900	47,000	1,727.27
1989-03-28	1,870	1,880	1,870	1,870	6,000	1,700
1989-03-27	1,860	1,880	1,860	1,860	58,000	1,690.91
1989-03-24	1,880	1,880	1,820	1,860	116,000	1,690.91
1989-03-23	1,880	1,880	1,860	1,880	75,000	1,709.09
1989-03-22	1,880	1,880	1,870	1,880	41,000	1,709.09
1989-03-20	1,870	1,910	1,840	1,900	88,000	1,727.27
1989-03-17	1,860	1,860	1,850	1,860	76,000	1,690.91
1989-03-16	1,880	1,880	1,860	1,860	86,000	1,690.91
1989-03-15	1,860	1,870	1,860	1,860	164,000	1,690.91
1989-03-14	1,890	1,890	1,860	1,860	51,000	1,690.91
1989-03-13	1,870	1,870	1,860	1,870	33,000	1,700
1989-03-10	1,880	1,880	1,870	1,880	44,000	1,709.09
1989-03-09	1,890	1,890	1,870	1,890	39,000	1,718.18
1989-03-08	1,890	1,900	1,890	1,890	36,000	1,718.18
1989-03-07	1,920	1,920	1,890	1,890	59,000	1,718.18
1989-03-06	1,890	1,900	1,890	1,890	34,000	1,718.18
1989-03-03	1,920	1,920	1,890	1,920	49,000	1,745.45
1989-03-02	1,890	1,930	1,890	1,890	82,000	1,718.18
1989-03-01	1,930	1,930	1,880	1,910	53,000	1,736.36
1989-02-28	1,950	1,950	1,900	1,930	41,000	1,754.55
1989-02-27	1,840	1,940	1,840	1,920	72,000	1,745.45
1989-02-23	1,890	1,890	1,840	1,850	58,000	1,681.82
1989-02-22	1,940	1,940	1,910	1,910	101,000	1,736.36
1989-02-21	1,980	1,980	1,940	1,940	26,000	1,763.64
1989-02-20	2,000	2,000	1,990	1,990	6,000	1,809.09
1989-02-17	2,020	2,020	1,990	1,990	6,000	1,809.09
1989-02-16	2,000	2,000	1,980	1,980	40,000	1,800
1989-02-15	2,040	2,040	2,000	2,000	75,000	1,818.18
1989-02-14	2,020	2,050	2,020	2,030	21,000	1,845.45
1989-02-13	2,090	2,090	2,050	2,050	65,000	1,863.64
1989-02-10	2,080	2,080	2,030	2,050	53,000	1,863.64
1989-02-09	2,050	2,050	2,030	2,040	65,000	1,854.55
1989-02-08	2,040	2,040	2,020	2,030	99,000	1,845.45
1989-02-07	2,050	2,050	2,020	2,020	13,000	1,836.36
1989-02-06	2,020	2,020	2,010	2,010	61,000	1,827.27
1989-02-03	2,050	2,050	2,000	2,010	173,000	1,827.27
1989-02-02	2,050	2,070	2,030	2,070	39,000	1,881.82
1989-02-01	2,060	2,070	2,050	2,050	51,000	1,863.64
1989-01-31	2,050	2,080	2,050	2,070	118,000	1,881.82
1989-01-30	2,010	2,050	2,010	2,040	169,000	1,854.55
1989-01-28	1,990	1,990	1,990	1,990	13,000	1,809.09
1989-01-27	1,990	2,000	1,990	1,990	61,000	1,809.09
1989-01-26	1,990	1,990	1,980	1,980	11,000	1,800
1989-01-25	1,990	1,990	1,980	1,990	47,000	1,809.09
1989-01-24	2,000	2,000	1,980	1,980	25,000	1,800
1989-01-23	2,000	2,000	2,000	2,000	296,000	1,818.18
1989-01-20	1,980	2,020	1,980	2,000	30,000	1,818.18
1989-01-19	2,000	2,010	1,990	2,010	43,000	1,827.27
1989-01-18	2,000	2,000	2,000	2,000	35,000	1,818.18
1989-01-17	2,000	2,000	1,990	2,000	37,000	1,818.18
1989-01-13	2,000	2,020	1,970	1,980	111,000	1,800
1989-01-12	1,980	2,000	1,970	1,970	89,000	1,790.91
1989-01-11	1,960	1,980	1,960	1,980	65,000	1,800
1989-01-10	1,950	1,970	1,950	1,970	57,000	1,790.91
1989-01-09	1,960	1,960	1,930	1,960	78,000	1,781.82
1989-01-06	1,930	1,930	1,900	1,930	39,000	1,754.55
1989-01-05	1,940	1,950	1,930	1,930	114,000	1,754.55
1989-01-04	1,930	1,940	1,930	1,940	5,000	1,763.64

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