2810 ハウス食品グループ本社(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,380	2,400	2,380	2,390	22,000	2,172.73
1993-12-29	2,430	2,440	2,370	2,380	83,000	2,163.64
1993-12-28	2,380	2,430	2,380	2,400	67,000	2,181.82
1993-12-27	2,410	2,420	2,360	2,420	85,000	2,200
1993-12-24	2,420	2,430	2,410	2,430	69,000	2,209.09
1993-12-22	2,460	2,470	2,400	2,420	180,000	2,200
1993-12-21	2,480	2,480	2,450	2,460	122,000	2,236.36
1993-12-20	2,530	2,530	2,480	2,490	82,000	2,263.64
1993-12-17	2,540	2,540	2,490	2,500	119,000	2,272.73
1993-12-16	2,560	2,570	2,510	2,530	101,000	2,300
1993-12-15	2,480	2,550	2,480	2,550	97,000	2,318.18
1993-12-14	2,520	2,560	2,510	2,510	307,000	2,281.82
1993-12-13	2,550	2,550	2,510	2,530	65,000	2,300
1993-12-10	2,520	2,540	2,500	2,520	177,000	2,290.91
1993-12-09	2,520	2,560	2,520	2,530	179,000	2,300
1993-12-08	2,570	2,570	2,500	2,520	110,000	2,290.91
1993-12-07	2,530	2,560	2,510	2,560	55,000	2,327.27
1993-12-06	2,530	2,530	2,480	2,500	55,000	2,272.73
1993-12-03	2,540	2,540	2,490	2,500	152,000	2,272.73
1993-12-02	2,610	2,650	2,580	2,580	116,000	2,345.45
1993-12-01	2,560	2,580	2,510	2,570	131,000	2,336.36
1993-11-30	2,490	2,520	2,480	2,490	122,000	2,263.64
1993-11-29	2,480	2,500	2,450	2,490	88,000	2,263.64
1993-11-26	2,540	2,540	2,490	2,490	60,000	2,263.64
1993-11-25	2,510	2,550	2,500	2,540	88,000	2,309.09
1993-11-24	2,490	2,530	2,490	2,490	182,000	2,263.64
1993-11-22	2,500	2,510	2,480	2,490	166,000	2,263.64
1993-11-19	2,550	2,600	2,510	2,570	150,000	2,336.36
1993-11-18	2,490	2,520	2,490	2,510	266,000	2,281.82
1993-11-17	2,490	2,500	2,470	2,480	94,000	2,254.55
1993-11-16	2,490	2,520	2,490	2,490	90,000	2,263.64
1993-11-15	2,530	2,530	2,490	2,500	57,000	2,272.73
1993-11-12	2,510	2,560	2,510	2,530	85,000	2,300
1993-11-11	2,520	2,540	2,500	2,530	105,000	2,300
1993-11-10	2,550	2,550	2,500	2,500	171,000	2,272.73
1993-11-09	2,560	2,560	2,540	2,540	130,000	2,309.09
1993-11-08	2,560	2,560	2,550	2,550	94,000	2,318.18
1993-11-05	2,590	2,590	2,530	2,550	106,000	2,318.18
1993-11-04	2,580	2,600	2,560	2,560	191,000	2,327.27
1993-11-02	2,600	2,600	2,580	2,580	81,000	2,345.45
1993-11-01	2,580	2,630	2,570	2,570	89,000	2,336.36
1993-10-29	2,600	2,620	2,590	2,590	151,000	2,354.55
1993-10-28	2,600	2,620	2,580	2,590	104,000	2,354.55
1993-10-27	2,600	2,610	2,570	2,580	207,000	2,345.45
1993-10-26	2,620	2,630	2,600	2,600	166,000	2,363.64
1993-10-25	2,660	2,660	2,620	2,630	121,000	2,390.91
1993-10-22	2,650	2,670	2,640	2,670	136,000	2,427.27
1993-10-21	2,640	2,650	2,630	2,650	71,000	2,409.09
1993-10-20	2,660	2,660	2,630	2,650	42,000	2,409.09
1993-10-19	2,660	2,670	2,650	2,660	73,000	2,418.18
1993-10-18	2,660	2,680	2,660	2,670	69,000	2,427.27
1993-10-15	2,700	2,710	2,680	2,690	166,000	2,445.45
1993-10-14	2,740	2,740	2,720	2,720	108,000	2,472.73
1993-10-13	2,750	2,750	2,710	2,710	225,000	2,463.64
1993-10-12	2,740	2,750	2,720	2,750	301,000	2,500
1993-10-08	2,700	2,710	2,680	2,700	227,000	2,454.55
1993-10-07	2,700	2,730	2,700	2,710	172,000	2,463.64
1993-10-06	2,700	2,730	2,700	2,710	118,000	2,463.64
1993-10-05	2,700	2,720	2,690	2,700	78,000	2,454.55
1993-10-04	2,670	2,710	2,670	2,700	200,000	2,454.55
1993-10-01	2,710	2,730	2,710	2,730	188,000	2,481.82
1993-09-30	2,690	2,730	2,680	2,710	296,000	2,463.64
1993-09-29	2,630	2,670	2,620	2,650	80,000	2,409.09
1993-09-28	2,600	2,660	2,600	2,600	175,000	2,363.64
1993-09-27	2,640	2,640	2,600	2,600	114,000	2,363.64
1993-09-24	2,650	2,650	2,620	2,640	206,000	2,400
1993-09-22	2,690	2,690	2,650	2,650	159,000	2,409.09
1993-09-21	2,690	2,700	2,660	2,700	354,000	2,454.55
1993-09-20	2,690	2,690	2,650	2,650	211,000	2,409.09
1993-09-17	2,680	2,690	2,660	2,690	226,000	2,445.45
1993-09-16	2,680	2,700	2,640	2,670	683,000	2,427.27
1993-09-14	2,690	2,690	2,650	2,680	435,000	2,436.36
1993-09-13	2,610	2,690	2,600	2,690	288,000	2,445.45
1993-09-10	2,580	2,610	2,570	2,590	366,000	2,354.55
1993-09-09	2,530	2,570	2,520	2,570	510,000	2,336.36
1993-09-08	2,490	2,520	2,490	2,520	306,000	2,290.91
1993-09-07	2,490	2,500	2,480	2,480	375,000	2,254.55
1993-09-06	2,470	2,490	2,460	2,480	276,000	2,254.55
1993-09-03	2,410	2,470	2,390	2,440	487,000	2,218.18
1993-09-02	2,430	2,430	2,400	2,400	130,000	2,181.82
1993-09-01	2,410	2,410	2,400	2,400	67,000	2,181.82
1993-08-31	2,420	2,420	2,390	2,420	70,000	2,200
1993-08-30	2,420	2,430	2,400	2,430	64,000	2,209.09
1993-08-27	2,390	2,430	2,380	2,430	222,000	2,209.09
1993-08-26	2,370	2,380	2,360	2,370	116,000	2,154.55
1993-08-25	2,330	2,380	2,330	2,360	77,000	2,145.45
1993-08-24	2,320	2,320	2,310	2,320	24,000	2,109.09
1993-08-23	2,320	2,320	2,280	2,320	43,000	2,109.09
1993-08-20	2,340	2,340	2,330	2,330	25,000	2,118.18
1993-08-19	2,350	2,350	2,290	2,300	45,000	2,090.91
1993-08-18	2,350	2,350	2,340	2,350	49,000	2,136.36
1993-08-17	2,300	2,350	2,300	2,350	30,000	2,136.36
1993-08-16	2,300	2,300	2,290	2,290	66,000	2,081.82
1993-08-13	2,280	2,300	2,280	2,300	73,000	2,090.91
1993-08-12	2,300	2,310	2,270	2,280	110,000	2,072.73
1993-08-11	2,310	2,330	2,300	2,300	132,000	2,090.91
1993-08-10	2,350	2,360	2,300	2,300	75,000	2,090.91
1993-08-09	2,340	2,340	2,340	2,340	27,000	2,127.27
1993-08-06	2,330	2,340	2,320	2,320	27,000	2,109.09
1993-08-05	2,340	2,340	2,310	2,320	68,000	2,109.09
1993-08-04	2,330	2,330	2,310	2,320	45,000	2,109.09
1993-08-03	2,320	2,340	2,320	2,320	66,000	2,109.09
1993-08-02	2,330	2,330	2,290	2,290	43,000	2,081.82
1993-07-30	2,330	2,340	2,330	2,330	52,000	2,118.18
1993-07-29	2,310	2,330	2,310	2,330	66,000	2,118.18
1993-07-28	2,320	2,320	2,300	2,300	17,000	2,090.91
1993-07-27	2,300	2,330	2,300	2,310	44,000	2,100
1993-07-26	2,310	2,310	2,310	2,310	36,000	2,100
1993-07-23	2,300	2,300	2,290	2,290	28,000	2,081.82
1993-07-22	2,280	2,330	2,280	2,320	26,000	2,109.09
1993-07-21	2,280	2,330	2,280	2,320	32,000	2,109.09
1993-07-20	2,320	2,320	2,260	2,300	75,000	2,090.91
1993-07-19	2,310	2,320	2,310	2,320	86,000	2,109.09
1993-07-16	2,300	2,320	2,290	2,320	142,000	2,109.09
1993-07-15	2,290	2,300	2,280	2,300	94,000	2,090.91
1993-07-14	2,270	2,290	2,260	2,290	48,000	2,081.82
1993-07-13	2,290	2,300	2,260	2,260	110,000	2,054.55
1993-07-12	2,290	2,290	2,260	2,260	94,000	2,054.55
1993-07-09	2,280	2,290	2,270	2,280	106,000	2,072.73
1993-07-08	2,260	2,280	2,260	2,280	84,000	2,072.73
1993-07-07	2,280	2,280	2,260	2,260	47,000	2,054.55
1993-07-06	2,220	2,280	2,210	2,280	109,000	2,072.73
1993-07-05	2,240	2,240	2,220	2,220	33,000	2,018.18
1993-07-02	2,290	2,290	2,260	2,270	49,000	2,063.64
1993-07-01	2,300	2,300	2,290	2,290	79,000	2,081.82
1993-06-30	2,290	2,290	2,270	2,270	28,000	2,063.64
1993-06-29	2,300	2,300	2,270	2,300	124,000	2,090.91
1993-06-28	2,270	2,300	2,270	2,300	87,000	2,090.91
1993-06-25	2,250	2,270	2,220	2,270	47,000	2,063.64
1993-06-24	2,260	2,270	2,250	2,250	39,000	2,045.45
1993-06-23	2,200	2,270	2,200	2,270	96,000	2,063.64
1993-06-22	2,150	2,250	2,150	2,200	68,000	2,000
1993-06-21	2,160	2,180	2,140	2,140	148,000	1,945.45
1993-06-18	2,160	2,160	2,160	2,160	20,000	1,963.64
1993-06-17	2,130	2,160	2,120	2,160	234,000	1,963.64
1993-06-16	2,140	2,150	2,120	2,120	280,000	1,927.27
1993-06-15	2,170	2,170	2,140	2,140	79,000	1,945.45
1993-06-14	2,180	2,180	2,160	2,160	144,000	1,963.64
1993-06-11	2,210	2,220	2,170	2,170	149,000	1,972.73
1993-06-10	2,220	2,220	2,210	2,210	120,000	2,009.09
1993-06-08	2,250	2,250	2,210	2,220	112,000	2,018.18
1993-06-07	2,270	2,300	2,220	2,220	148,000	2,018.18
1993-06-04	2,280	2,300	2,280	2,280	95,000	2,072.73
1993-06-03	2,330	2,330	2,280	2,280	17,000	2,072.73
1993-06-02	2,310	2,310	2,310	2,310	6,000	2,100
1993-06-01	2,310	2,310	2,290	2,310	27,000	2,100
1993-05-31	2,340	2,350	2,320	2,350	55,000	2,136.36
1993-05-28	2,340	2,340	2,320	2,320	192,000	2,109.09
1993-05-27	2,340	2,340	2,320	2,340	87,000	2,127.27
1993-05-26	2,300	2,340	2,300	2,340	65,000	2,127.27
1993-05-25	2,270	2,310	2,260	2,300	37,000	2,090.91
1993-05-24	2,300	2,330	2,260	2,260	74,000	2,054.55
1993-05-21	2,260	2,280	2,250	2,260	105,000	2,054.55
1993-05-20	2,320	2,320	2,250	2,260	76,000	2,054.55
1993-05-19	2,300	2,300	2,260	2,300	126,000	2,090.91
1993-05-18	2,340	2,340	2,300	2,300	92,000	2,090.91
1993-05-17	2,340	2,390	2,340	2,340	108,000	2,127.27
1993-05-14	2,380	2,380	2,320	2,370	298,000	2,154.55
1993-05-13	2,290	2,350	2,270	2,350	346,000	2,136.36
1993-05-12	2,300	2,300	2,250	2,270	132,000	2,063.64
1993-05-11	2,280	2,300	2,260	2,290	239,000	2,081.82
1993-05-10	2,240	2,280	2,240	2,280	136,000	2,072.73
1993-05-07	2,260	2,260	2,220	2,240	150,000	2,036.36
1993-05-06	2,200	2,220	2,200	2,210	87,000	2,009.09
1993-04-30	2,150	2,170	2,140	2,160	92,000	1,963.64
1993-04-28	2,150	2,190	2,140	2,140	142,000	1,945.45
1993-04-27	2,150	2,160	2,120	2,120	293,000	1,927.27
1993-04-26	2,160	2,160	2,130	2,130	141,000	1,936.36
1993-04-23	2,130	2,130	2,100	2,120	132,000	1,927.27
1993-04-22	2,150	2,160	2,100	2,110	103,000	1,918.18
1993-04-21	2,150	2,160	2,130	2,130	131,000	1,936.36
1993-04-20	2,110	2,160	2,110	2,150	199,000	1,954.55
1993-04-19	2,150	2,160	2,040	2,100	148,000	1,909.09
1993-04-16	2,200	2,200	2,150	2,150	452,000	1,954.55
1993-04-15	2,250	2,260	2,190	2,190	139,000	1,990.91
1993-04-14	2,250	2,280	2,250	2,250	138,000	2,045.45
1993-04-13	2,240	2,250	2,200	2,250	104,000	2,045.45
1993-04-12	2,220	2,220	2,200	2,200	121,000	2,000
1993-04-09	2,200	2,210	2,180	2,200	121,000	2,000
1993-04-08	2,200	2,200	2,150	2,170	88,000	1,972.73
1993-04-07	2,180	2,180	2,120	2,120	209,000	1,927.27
1993-04-06	2,060	2,070	2,030	2,030	386,000	1,845.45
1993-04-05	2,070	2,090	2,030	2,040	337,000	1,854.55
1993-04-02	2,140	2,150	2,100	2,110	263,000	1,918.18
1993-04-01	2,120	2,150	2,120	2,140	42,000	1,945.45
1993-03-31	2,150	2,150	2,110	2,110	55,000	1,918.18
1993-03-30	2,140	2,160	2,120	2,140	65,000	1,945.45
1993-03-29	2,120	2,130	2,110	2,120	73,000	1,927.27
1993-03-26	2,150	2,150	2,110	2,110	157,000	1,918.18
1993-03-25	2,110	2,140	2,110	2,130	68,000	1,936.36
1993-03-24	2,060	2,140	2,060	2,140	32,000	1,945.45
1993-03-23	2,100	2,100	2,050	2,050	183,000	1,863.64
1993-03-22	2,110	2,130	2,050	2,080	296,000	1,890.91
1993-03-19	2,190	2,190	2,130	2,150	53,000	1,954.55
1993-03-18	2,190	2,220	2,190	2,190	52,000	1,990.91
1993-03-17	2,160	2,180	2,160	2,180	8,000	1,981.82
1993-03-16	2,170	2,170	2,160	2,160	109,000	1,963.64
1993-03-15	2,160	2,180	2,160	2,160	37,000	1,963.64
1993-03-12	2,100	2,160	2,100	2,160	65,000	1,963.64
1993-03-11	2,140	2,140	2,130	2,140	33,000	1,945.45
1993-03-10	2,160	2,160	2,110	2,130	131,000	1,936.36
1993-03-09	2,160	2,170	2,140	2,160	114,000	1,963.64
1993-03-08	2,150	2,180	2,150	2,180	62,000	1,981.82
1993-03-05	2,160	2,170	2,150	2,170	19,000	1,972.73
1993-03-04	2,150	2,160	2,150	2,160	4,000	1,963.64
1993-03-03	2,130	2,160	2,130	2,160	16,000	1,963.64
1993-03-02	2,170	2,170	2,160	2,170	529,000	1,972.73
1993-03-01	2,170	2,170	2,170	2,170	2,000	1,972.73
1993-02-26	2,180	2,190	2,160	2,190	98,000	1,990.91
1993-02-25	2,170	2,170	2,130	2,150	93,000	1,954.55
1993-02-24	2,130	2,130	2,130	2,130	12,000	1,936.36
1993-02-23	2,140	2,140	2,130	2,140	27,000	1,945.45
1993-02-22	2,140	2,140	2,140	2,140	21,000	1,945.45
1993-02-19	2,130	2,130	2,130	2,130	8,000	1,936.36
1993-02-18	2,130	2,140	2,130	2,130	49,000	1,936.36
1993-02-17	2,130	2,130	2,130	2,130	17,000	1,936.36
1993-02-16	2,140	2,140	2,110	2,130	58,000	1,936.36
1993-02-15	2,160	2,160	2,130	2,130	14,000	1,936.36
1993-02-12	2,130	2,150	2,110	2,150	200,000	1,954.55
1993-02-10	2,150	2,150	2,130	2,130	98,000	1,936.36
1993-02-09	2,140	2,160	2,130	2,140	54,000	1,945.45
1993-02-08	2,160	2,160	2,160	2,160	1,000	1,963.64
1993-02-05	2,150	2,170	2,140	2,170	32,000	1,972.73
1993-02-04	2,170	2,170	2,140	2,140	6,000	1,945.45
1993-02-03	2,170	2,170	2,130	2,140	109,000	1,945.45
1993-02-02	2,120	2,160	2,120	2,130	27,000	1,936.36
1993-02-01	2,120	2,150	2,120	2,120	63,000	1,927.27
1993-01-29	2,110	2,150	2,090	2,120	27,000	1,927.27
1993-01-28	2,090	2,150	2,070	2,150	130,000	1,954.55
1993-01-27	2,080	2,090	2,060	2,090	14,000	1,900
1993-01-26	2,040	2,120	2,040	2,120	12,000	1,927.27
1993-01-25	2,060	2,060	2,010	2,020	40,000	1,836.36
1993-01-22	2,080	2,100	2,070	2,070	65,000	1,881.82
1993-01-21	2,080	2,090	2,080	2,080	21,000	1,890.91
1993-01-20	2,120	2,120	2,080	2,080	37,000	1,890.91
1993-01-19	2,060	2,100	2,060	2,080	71,000	1,890.91
1993-01-18	2,040	2,070	2,040	2,050	124,000	1,863.64
1993-01-14	2,080	2,080	2,080	2,080	53,000	1,890.91
1993-01-13	2,090	2,090	2,080	2,080	57,000	1,890.91
1993-01-12	2,120	2,120	2,080	2,090	40,000	1,900
1993-01-11	2,150	2,150	2,120	2,130	34,000	1,936.36
1993-01-08	2,110	2,110	2,110	2,110	34,000	1,918.18
1993-01-07	2,140	2,140	2,110	2,110	62,000	1,918.18
1993-01-06	2,130	2,130	2,130	2,130	25,000	1,936.36
1993-01-05	2,160	2,160	2,140	2,160	20,000	1,963.64
1993-01-04	2,140	2,150	2,140	2,150	11,000	1,954.55

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