2810 ハウス食品グループ本社(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,170	2,170	2,160	2,170	19,000	1,972.73
1992-12-29	2,160	2,170	2,150	2,170	38,000	1,972.73
1992-12-28	2,180	2,180	2,140	2,160	24,000	1,963.64
1992-12-25	2,140	2,140	2,140	2,140	19,000	1,945.45
1992-12-24	2,090	2,160	2,090	2,140	61,000	1,945.45
1992-12-22	2,110	2,120	2,100	2,110	36,000	1,918.18
1992-12-21	2,130	2,150	2,120	2,120	73,000	1,927.27
1992-12-18	2,070	2,150	2,070	2,130	71,000	1,936.36
1992-12-17	2,110	2,130	2,110	2,110	84,000	1,918.18
1992-12-16	2,140	2,150	2,130	2,130	118,000	1,936.36
1992-12-15	2,110	2,120	2,110	2,120	33,000	1,927.27
1992-12-14	2,120	2,120	2,120	2,120	48,000	1,927.27
1992-12-11	2,110	2,130	2,110	2,120	102,000	1,927.27
1992-12-10	2,120	2,120	2,100	2,110	63,000	1,918.18
1992-12-09	2,140	2,140	2,120	2,120	55,000	1,927.27
1992-12-08	2,080	2,110	2,080	2,110	50,000	1,918.18
1992-12-07	2,120	2,120	2,100	2,110	17,000	1,918.18
1992-12-04	2,090	2,100	2,090	2,090	22,000	1,900
1992-12-03	2,080	2,100	2,070	2,100	44,000	1,909.09
1992-12-02	2,070	2,080	2,070	2,070	45,000	1,881.82
1992-12-01	2,130	2,130	2,060	2,070	144,000	1,881.82
1992-11-30	2,130	2,160	2,130	2,130	62,000	1,936.36
1992-11-27	2,120	2,140	2,120	2,140	24,000	1,945.45
1992-11-26	2,150	2,170	2,150	2,150	167,000	1,954.55
1992-11-25	2,180	2,180	2,120	2,160	105,000	1,963.64
1992-11-24	2,180	2,180	2,160	2,180	96,000	1,981.82
1992-11-20	2,140	2,180	2,140	2,180	29,000	1,981.82
1992-11-19	2,180	2,190	2,140	2,140	139,000	1,945.45
1992-11-18	2,090	2,190	2,090	2,180	129,000	1,981.82
1992-11-17	2,100	2,100	2,080	2,090	43,000	1,900
1992-11-16	2,100	2,100	2,100	2,100	59,000	1,909.09
1992-11-13	2,100	2,110	2,100	2,100	75,000	1,909.09
1992-11-12	2,100	2,100	2,100	2,100	17,000	1,909.09
1992-11-11	2,120	2,130	2,120	2,120	42,000	1,927.27
1992-11-10	2,140	2,140	2,120	2,130	58,000	1,936.36
1992-11-09	2,150	2,150	2,140	2,140	73,000	1,945.45
1992-11-06	2,150	2,160	2,130	2,150	94,000	1,954.55
1992-11-05	2,190	2,190	2,120	2,150	76,000	1,954.55
1992-11-04	2,120	2,190	2,120	2,190	25,000	1,990.91
1992-11-02	2,150	2,150	2,120	2,120	32,000	1,927.27
1992-10-30	2,160	2,160	2,130	2,150	16,000	1,954.55
1992-10-29	2,110	2,130	2,110	2,120	49,000	1,927.27
1992-10-28	2,130	2,150	2,120	2,120	74,000	1,927.27
1992-10-27	2,170	2,170	2,120	2,130	24,000	1,936.36
1992-10-26	2,190	2,200	2,180	2,200	83,000	2,000
1992-10-23	2,170	2,200	2,170	2,200	74,000	2,000
1992-10-22	2,150	2,170	2,150	2,170	168,000	1,972.73
1992-10-21	2,150	2,150	2,140	2,140	116,000	1,945.45
1992-10-20	2,120	2,160	2,110	2,130	209,000	1,936.36
1992-10-19	2,100	2,110	2,100	2,110	51,000	1,918.18
1992-10-16	2,080	2,110	2,080	2,080	222,000	1,890.91
1992-10-15	2,080	2,080	2,040	2,080	23,000	1,890.91
1992-10-14	2,060	2,060	2,040	2,040	25,000	1,854.55
1992-10-13	2,050	2,090	2,050	2,060	40,000	1,872.73
1992-10-12	2,050	2,050	2,020	2,050	46,000	1,863.64
1992-10-09	2,040	2,050	2,020	2,040	51,000	1,854.55
1992-10-08	2,020	2,050	2,020	2,050	29,000	1,863.64
1992-10-07	2,030	2,060	2,020	2,060	63,000	1,872.73
1992-10-06	2,030	2,030	2,020	2,020	44,000	1,836.36
1992-10-05	2,030	2,040	2,030	2,030	33,000	1,845.45
1992-10-02	1,970	2,030	1,970	2,030	27,000	1,845.45
1992-10-01	1,980	1,980	1,960	1,960	49,000	1,781.82
1992-09-30	1,960	1,970	1,940	1,960	85,000	1,781.82
1992-09-29	2,000	2,000	1,960	1,960	23,000	1,781.82
1992-09-28	2,010	2,010	2,010	2,010	13,000	1,827.27
1992-09-25	2,020	2,020	1,980	1,980	33,000	1,800
1992-09-24	2,010	2,020	1,970	1,990	115,000	1,809.09
1992-09-22	1,960	1,980	1,950	1,960	87,000	1,781.82
1992-09-21	1,980	2,010	1,960	1,960	202,000	1,781.82
1992-09-18	2,030	2,030	1,990	2,020	138,000	1,836.36
1992-09-17	2,040	2,040	2,030	2,030	59,000	1,845.45
1992-09-16	2,070	2,080	2,040	2,040	75,000	1,854.55
1992-09-14	2,060	2,100	2,060	2,070	139,000	1,881.82
1992-09-11	2,170	2,190	2,100	2,100	50,000	1,909.09
1992-09-10	2,160	2,200	2,160	2,170	125,000	1,972.73
1992-09-09	2,150	2,170	2,120	2,170	33,000	1,972.73
1992-09-08	2,110	2,170	2,110	2,150	46,000	1,954.55
1992-09-07	2,150	2,150	2,100	2,150	63,000	1,954.55
1992-09-04	2,110	2,120	2,090	2,110	164,000	1,918.18
1992-09-03	2,080	2,080	2,040	2,060	17,000	1,872.73
1992-09-02	1,990	2,040	1,990	2,030	101,000	1,845.45
1992-09-01	2,050	2,050	2,020	2,030	44,000	1,845.45
1992-08-31	2,040	2,050	1,960	1,990	71,000	1,809.09
1992-08-28	2,000	2,040	1,980	2,040	85,000	1,854.55
1992-08-27	1,900	2,000	1,900	2,000	81,000	1,818.18
1992-08-26	1,980	1,980	1,910	1,920	54,000	1,745.45
1992-08-25	1,920	2,000	1,920	1,980	119,000	1,800
1992-08-24	1,950	1,980	1,910	1,980	78,000	1,800
1992-08-21	1,930	1,980	1,900	1,950	100,000	1,772.73
1992-08-20	1,900	1,900	1,860	1,900	91,000	1,727.27
1992-08-19	1,890	1,890	1,870	1,870	21,000	1,700
1992-08-18	1,900	1,930	1,900	1,910	94,000	1,736.36
1992-08-17	1,880	1,900	1,880	1,900	61,000	1,727.27
1992-08-14	1,880	1,890	1,880	1,880	30,000	1,709.09
1992-08-13	1,890	1,910	1,880	1,910	56,000	1,736.36
1992-08-12	1,890	1,900	1,860	1,860	24,000	1,690.91
1992-08-11	1,940	1,950	1,900	1,900	7,000	1,727.27
1992-08-10	1,960	1,960	1,900	1,960	45,000	1,781.82
1992-08-07	1,960	1,970	1,950	1,960	34,000	1,781.82
1992-08-06	1,950	1,970	1,940	1,970	102,000	1,790.91
1992-08-05	1,980	1,990	1,960	1,970	10,000	1,790.91
1992-08-04	2,000	2,000	1,980	1,990	3,000	1,809.09
1992-08-03	1,970	2,000	1,970	2,000	4,000	1,818.18
1992-07-31	2,010	2,010	2,000	2,010	62,000	1,827.27
1992-07-30	1,970	1,980	1,970	1,980	15,000	1,800
1992-07-29	2,010	2,010	1,970	2,010	51,000	1,827.27
1992-07-28	2,000	2,000	1,990	2,000	62,000	1,818.18
1992-07-27	2,010	2,040	2,000	2,010	61,000	1,827.27
1992-07-24	2,020	2,020	1,990	2,000	30,000	1,818.18
1992-07-23	1,980	2,030	1,980	2,020	39,000	1,836.36
1992-07-22	1,990	2,000	1,970	1,990	142,000	1,809.09
1992-07-21	2,000	2,000	1,970	1,970	121,000	1,790.91
1992-07-20	2,030	2,030	2,000	2,000	73,000	1,818.18
1992-07-17	2,050	2,060	2,020	2,030	143,000	1,845.45
1992-07-16	2,090	2,090	2,050	2,050	58,000	1,863.64
1992-07-15	2,080	2,090	2,070	2,080	138,000	1,890.91
1992-07-14	2,090	2,100	2,080	2,090	243,000	1,900
1992-07-13	2,100	2,100	2,050	2,100	106,000	1,909.09
1992-07-10	2,100	2,110	2,100	2,110	140,000	1,918.18
1992-07-09	2,120	2,120	2,100	2,120	127,000	1,927.27
1992-07-08	2,120	2,130	2,110	2,120	44,000	1,927.27
1992-07-07	2,160	2,170	2,130	2,160	101,000	1,963.64
1992-07-06	2,160	2,180	2,160	2,180	115,000	1,981.82
1992-07-03	2,130	2,170	2,120	2,170	447,000	1,972.73
1992-07-02	2,020	2,090	2,000	2,090	1,085,000	1,900
1992-07-01	2,230	2,230	1,910	2,040	1,065,000	1,854.55
1992-06-30	2,290	2,300	2,270	2,300	18,000	2,090.91
1992-06-29	2,260	2,280	2,260	2,270	13,000	2,063.64
1992-06-26	2,260	2,280	2,260	2,280	26,000	2,072.73
1992-06-25	2,270	2,280	2,260	2,280	40,000	2,072.73
1992-06-24	2,280	2,280	2,260	2,260	41,000	2,054.55
1992-06-23	2,240	2,270	2,230	2,270	52,000	2,063.64
1992-06-22	2,280	2,280	2,250	2,260	42,000	2,054.55
1992-06-19	2,280	2,290	2,270	2,290	94,000	2,081.82
1992-06-18	2,250	2,280	2,250	2,280	68,000	2,072.73
1992-06-17	2,290	2,290	2,270	2,280	81,000	2,072.73
1992-06-16	2,250	2,270	2,250	2,270	58,000	2,063.64
1992-06-15	2,250	2,260	2,250	2,250	39,000	2,045.45
1992-06-12	2,270	2,290	2,260	2,270	177,000	2,063.64
1992-06-11	2,280	2,300	2,260	2,300	118,000	2,090.91
1992-06-10	2,260	2,270	2,240	2,250	89,000	2,045.45
1992-06-09	2,250	2,260	2,250	2,260	75,000	2,054.55
1992-06-08	2,260	2,260	2,240	2,260	29,000	2,054.55
1992-06-05	2,270	2,270	2,250	2,270	46,000	2,063.64
1992-06-04	2,270	2,270	2,250	2,270	132,000	2,063.64
1992-06-03	2,220	2,270	2,220	2,270	190,000	2,063.64
1992-06-02	2,280	2,280	2,200	2,210	129,000	2,009.09
1992-06-01	2,260	2,280	2,260	2,280	76,000	2,072.73
1992-05-29	2,260	2,270	2,240	2,260	131,000	2,054.55
1992-05-28	2,230	2,280	2,220	2,260	112,000	2,054.55
1992-05-27	2,230	2,240	2,210	2,230	102,000	2,027.27
1992-05-26	2,190	2,250	2,190	2,230	132,000	2,027.27
1992-05-25	2,200	2,200	2,170	2,200	13,000	2,000
1992-05-22	2,170	2,200	2,160	2,200	75,000	2,000
1992-05-21	2,130	2,210	2,130	2,170	293,000	1,972.73
1992-05-20	2,140	2,170	2,120	2,130	119,000	1,936.36
1992-05-19	2,140	2,150	2,100	2,100	160,000	1,909.09
1992-05-18	2,140	2,160	2,140	2,140	90,000	1,945.45
1992-05-15	2,110	2,140	2,080	2,100	144,000	1,909.09
1992-05-14	2,160	2,160	2,090	2,090	179,000	1,900
1992-05-13	2,170	2,190	2,160	2,190	170,000	1,990.91
1992-05-12	2,200	2,210	2,170	2,190	119,000	1,990.91
1992-05-11	2,180	2,210	2,180	2,180	158,000	1,981.82
1992-05-08	2,110	2,170	2,110	2,170	127,000	1,972.73
1992-05-07	2,080	2,130	2,060	2,100	283,000	1,909.09
1992-05-06	2,120	2,120	2,050	2,060	465,000	1,872.73
1992-05-01	2,110	2,110	2,100	2,110	20,000	1,918.18
1992-04-30	2,110	2,130	2,100	2,100	420,000	1,909.09
1992-04-28	2,100	2,120	2,100	2,120	59,000	1,927.27
1992-04-27	2,120	2,120	2,070	2,100	60,000	1,909.09
1992-04-24	2,180	2,180	2,140	2,180	119,000	1,981.82
1992-04-23	2,220	2,240	2,200	2,200	138,000	2,000
1992-04-22	2,240	2,240	2,210	2,220	98,000	2,018.18
1992-04-21	2,200	2,230	2,200	2,230	39,000	2,027.27
1992-04-20	2,210	2,250	2,190	2,190	139,000	1,990.91
1992-04-17	2,130	2,200	2,130	2,200	82,000	2,000
1992-04-16	2,170	2,200	2,170	2,180	118,000	1,981.82
1992-04-15	2,190	2,220	2,180	2,210	101,000	2,009.09
1992-04-14	2,130	2,210	2,130	2,210	77,000	2,009.09
1992-04-13	2,180	2,190	2,160	2,180	28,000	1,981.82
1992-04-10	2,180	2,210	2,150	2,180	99,000	1,981.82
1992-04-09	2,180	2,200	2,150	2,150	70,000	1,954.55
1992-04-08	2,180	2,220	2,160	2,210	129,000	2,009.09
1992-04-07	2,220	2,260	2,190	2,190	95,000	1,990.91
1992-04-06	2,230	2,230	2,180	2,230	39,000	2,027.27
1992-04-03	2,230	2,240	2,210	2,230	115,000	2,027.27
1992-04-02	2,310	2,310	2,240	2,240	88,000	2,036.36
1992-04-01	2,340	2,350	2,300	2,350	53,000	2,136.36
1992-03-31	2,360	2,390	2,350	2,370	147,000	2,154.55
1992-03-30	2,280	2,330	2,280	2,330	54,000	2,118.18
1992-03-27	2,270	2,330	2,250	2,280	59,000	2,072.73
1992-03-26	2,280	2,300	2,280	2,280	219,000	2,072.73
1992-03-25	2,280	2,290	2,270	2,280	108,000	2,072.73
1992-03-24	2,280	2,310	2,280	2,280	93,000	2,072.73
1992-03-23	2,300	2,310	2,290	2,310	60,000	2,100
1992-03-19	2,260	2,310	2,260	2,310	209,000	2,100
1992-03-18	2,250	2,260	2,230	2,260	99,000	2,054.55
1992-03-17	2,250	2,270	2,220	2,260	221,000	2,054.55
1992-03-16	2,190	2,250	2,190	2,250	218,000	2,045.45
1992-03-13	2,160	2,240	2,160	2,180	72,000	1,981.82
1992-03-12	2,210	2,250	2,160	2,160	76,000	1,963.64
1992-03-11	2,230	2,250	2,220	2,250	98,000	2,045.45
1992-03-10	2,270	2,270	2,250	2,270	87,000	2,063.64
1992-03-09	2,280	2,280	2,270	2,270	51,000	2,063.64
1992-03-06	2,290	2,290	2,280	2,280	69,000	2,072.73
1992-03-05	2,280	2,300	2,280	2,290	11,000	2,081.82
1992-03-04	2,280	2,300	2,280	2,300	19,000	2,090.91
1992-03-03	2,310	2,310	2,270	2,300	85,000	2,090.91
1992-03-02	2,300	2,320	2,300	2,310	51,000	2,100
1992-02-28	2,270	2,340	2,270	2,300	142,000	2,090.91
1992-02-27	2,250	2,290	2,240	2,280	70,000	2,072.73
1992-02-26	2,250	2,250	2,220	2,220	126,000	2,018.18
1992-02-25	2,220	2,240	2,210	2,210	32,000	2,009.09
1992-02-24	2,240	2,260	2,220	2,250	36,000	2,045.45
1992-02-21	2,240	2,240	2,220	2,240	71,000	2,036.36
1992-02-20	2,250	2,250	2,230	2,240	80,000	2,036.36
1992-02-19	2,230	2,250	2,230	2,250	72,000	2,045.45
1992-02-18	2,240	2,240	2,230	2,240	44,000	2,036.36
1992-02-17	2,230	2,260	2,230	2,250	122,000	2,045.45
1992-02-14	2,280	2,280	2,230	2,240	102,000	2,036.36
1992-02-13	2,290	2,290	2,270	2,290	57,000	2,081.82
1992-02-12	2,270	2,280	2,270	2,280	55,000	2,072.73
1992-02-10	2,290	2,300	2,270	2,290	23,000	2,081.82
1992-02-07	2,330	2,340	2,310	2,310	25,000	2,100
1992-02-06	2,310	2,350	2,310	2,350	9,000	2,136.36
1992-02-05	2,330	2,350	2,320	2,320	25,000	2,109.09
1992-02-04	2,340	2,350	2,320	2,350	124,000	2,136.36
1992-02-03	2,340	2,340	2,320	2,340	75,000	2,127.27
1992-01-31	2,320	2,350	2,300	2,320	263,000	2,109.09
1992-01-30	2,280	2,320	2,260	2,320	49,000	2,109.09
1992-01-29	2,260	2,350	2,250	2,350	173,000	2,136.36
1992-01-28	2,260	2,260	2,220	2,220	47,000	2,018.18
1992-01-27	2,290	2,290	2,260	2,280	54,000	2,072.73
1992-01-24	2,270	2,290	2,270	2,270	136,000	2,063.64
1992-01-23	2,290	2,320	2,270	2,310	434,000	2,100
1992-01-22	2,300	2,360	2,300	2,320	142,000	2,109.09
1992-01-21	2,340	2,360	2,340	2,340	30,000	2,127.27
1992-01-20	2,390	2,390	2,360	2,370	28,000	2,154.55
1992-01-17	2,340	2,380	2,340	2,380	97,000	2,163.64
1992-01-16	2,380	2,380	2,370	2,380	94,000	2,163.64
1992-01-14	2,370	2,400	2,370	2,380	102,000	2,163.64
1992-01-13	2,390	2,410	2,380	2,410	64,000	2,190.91
1992-01-10	2,400	2,420	2,390	2,420	388,000	2,200
1992-01-09	2,410	2,410	2,360	2,400	67,000	2,181.82
1992-01-08	2,420	2,420	2,400	2,410	240,000	2,190.91
1992-01-07	2,440	2,440	2,400	2,420	128,000	2,200
1992-01-06	2,410	2,450	2,410	2,450	108,000	2,227.27

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