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
1993-12-302,3802,4002,3802,39022,0002,172.73
1993-12-292,4302,4402,3702,38083,0002,163.64
1993-12-282,3802,4302,3802,40067,0002,181.82
1993-12-272,4102,4202,3602,42085,0002,200
1993-12-242,4202,4302,4102,43069,0002,209.09
1993-12-222,4602,4702,4002,420180,0002,200
1993-12-212,4802,4802,4502,460122,0002,236.36
1993-12-202,5302,5302,4802,49082,0002,263.64
1993-12-172,5402,5402,4902,500119,0002,272.73
1993-12-162,5602,5702,5102,530101,0002,300
1993-12-152,4802,5502,4802,55097,0002,318.18
1993-12-142,5202,5602,5102,510307,0002,281.82
1993-12-132,5502,5502,5102,53065,0002,300
1993-12-102,5202,5402,5002,520177,0002,290.91
1993-12-092,5202,5602,5202,530179,0002,300
1993-12-082,5702,5702,5002,520110,0002,290.91
1993-12-072,5302,5602,5102,56055,0002,327.27
1993-12-062,5302,5302,4802,50055,0002,272.73
1993-12-032,5402,5402,4902,500152,0002,272.73
1993-12-022,6102,6502,5802,580116,0002,345.45
1993-12-012,5602,5802,5102,570131,0002,336.36
1993-11-302,4902,5202,4802,490122,0002,263.64
1993-11-292,4802,5002,4502,49088,0002,263.64
1993-11-262,5402,5402,4902,49060,0002,263.64
1993-11-252,5102,5502,5002,54088,0002,309.09
1993-11-242,4902,5302,4902,490182,0002,263.64
1993-11-222,5002,5102,4802,490166,0002,263.64
1993-11-192,5502,6002,5102,570150,0002,336.36
1993-11-182,4902,5202,4902,510266,0002,281.82
1993-11-172,4902,5002,4702,48094,0002,254.55
1993-11-162,4902,5202,4902,49090,0002,263.64
1993-11-152,5302,5302,4902,50057,0002,272.73
1993-11-122,5102,5602,5102,53085,0002,300
1993-11-112,5202,5402,5002,530105,0002,300
1993-11-102,5502,5502,5002,500171,0002,272.73
1993-11-092,5602,5602,5402,540130,0002,309.09
1993-11-082,5602,5602,5502,55094,0002,318.18
1993-11-052,5902,5902,5302,550106,0002,318.18
1993-11-042,5802,6002,5602,560191,0002,327.27
1993-11-022,6002,6002,5802,58081,0002,345.45
1993-11-012,5802,6302,5702,57089,0002,336.36
1993-10-292,6002,6202,5902,590151,0002,354.55
1993-10-282,6002,6202,5802,590104,0002,354.55
1993-10-272,6002,6102,5702,580207,0002,345.45
1993-10-262,6202,6302,6002,600166,0002,363.64
1993-10-252,6602,6602,6202,630121,0002,390.91
1993-10-222,6502,6702,6402,670136,0002,427.27
1993-10-212,6402,6502,6302,65071,0002,409.09
1993-10-202,6602,6602,6302,65042,0002,409.09
1993-10-192,6602,6702,6502,66073,0002,418.18
1993-10-182,6602,6802,6602,67069,0002,427.27
1993-10-152,7002,7102,6802,690166,0002,445.45
1993-10-142,7402,7402,7202,720108,0002,472.73
1993-10-132,7502,7502,7102,710225,0002,463.64
1993-10-122,7402,7502,7202,750301,0002,500
1993-10-082,7002,7102,6802,700227,0002,454.55
1993-10-072,7002,7302,7002,710172,0002,463.64
1993-10-062,7002,7302,7002,710118,0002,463.64
1993-10-052,7002,7202,6902,70078,0002,454.55
1993-10-042,6702,7102,6702,700200,0002,454.55
1993-10-012,7102,7302,7102,730188,0002,481.82
1993-09-302,6902,7302,6802,710296,0002,463.64
1993-09-292,6302,6702,6202,65080,0002,409.09
1993-09-282,6002,6602,6002,600175,0002,363.64
1993-09-272,6402,6402,6002,600114,0002,363.64
1993-09-242,6502,6502,6202,640206,0002,400
1993-09-222,6902,6902,6502,650159,0002,409.09
1993-09-212,6902,7002,6602,700354,0002,454.55
1993-09-202,6902,6902,6502,650211,0002,409.09
1993-09-172,6802,6902,6602,690226,0002,445.45
1993-09-162,6802,7002,6402,670683,0002,427.27
1993-09-142,6902,6902,6502,680435,0002,436.36
1993-09-132,6102,6902,6002,690288,0002,445.45
1993-09-102,5802,6102,5702,590366,0002,354.55
1993-09-092,5302,5702,5202,570510,0002,336.36
1993-09-082,4902,5202,4902,520306,0002,290.91
1993-09-072,4902,5002,4802,480375,0002,254.55
1993-09-062,4702,4902,4602,480276,0002,254.55
1993-09-032,4102,4702,3902,440487,0002,218.18
1993-09-022,4302,4302,4002,400130,0002,181.82
1993-09-012,4102,4102,4002,40067,0002,181.82
1993-08-312,4202,4202,3902,42070,0002,200
1993-08-302,4202,4302,4002,43064,0002,209.09
1993-08-272,3902,4302,3802,430222,0002,209.09
1993-08-262,3702,3802,3602,370116,0002,154.55
1993-08-252,3302,3802,3302,36077,0002,145.45
1993-08-242,3202,3202,3102,32024,0002,109.09
1993-08-232,3202,3202,2802,32043,0002,109.09
1993-08-202,3402,3402,3302,33025,0002,118.18
1993-08-192,3502,3502,2902,30045,0002,090.91
1993-08-182,3502,3502,3402,35049,0002,136.36
1993-08-172,3002,3502,3002,35030,0002,136.36
1993-08-162,3002,3002,2902,29066,0002,081.82
1993-08-132,2802,3002,2802,30073,0002,090.91
1993-08-122,3002,3102,2702,280110,0002,072.73
1993-08-112,3102,3302,3002,300132,0002,090.91
1993-08-102,3502,3602,3002,30075,0002,090.91
1993-08-092,3402,3402,3402,34027,0002,127.27
1993-08-062,3302,3402,3202,32027,0002,109.09
1993-08-052,3402,3402,3102,32068,0002,109.09
1993-08-042,3302,3302,3102,32045,0002,109.09
1993-08-032,3202,3402,3202,32066,0002,109.09
1993-08-022,3302,3302,2902,29043,0002,081.82
1993-07-302,3302,3402,3302,33052,0002,118.18
1993-07-292,3102,3302,3102,33066,0002,118.18
1993-07-282,3202,3202,3002,30017,0002,090.91
1993-07-272,3002,3302,3002,31044,0002,100
1993-07-262,3102,3102,3102,31036,0002,100
1993-07-232,3002,3002,2902,29028,0002,081.82
1993-07-222,2802,3302,2802,32026,0002,109.09
1993-07-212,2802,3302,2802,32032,0002,109.09
1993-07-202,3202,3202,2602,30075,0002,090.91
1993-07-192,3102,3202,3102,32086,0002,109.09
1993-07-162,3002,3202,2902,320142,0002,109.09
1993-07-152,2902,3002,2802,30094,0002,090.91
1993-07-142,2702,2902,2602,29048,0002,081.82
1993-07-132,2902,3002,2602,260110,0002,054.55
1993-07-122,2902,2902,2602,26094,0002,054.55
1993-07-092,2802,2902,2702,280106,0002,072.73
1993-07-082,2602,2802,2602,28084,0002,072.73
1993-07-072,2802,2802,2602,26047,0002,054.55
1993-07-062,2202,2802,2102,280109,0002,072.73
1993-07-052,2402,2402,2202,22033,0002,018.18
1993-07-022,2902,2902,2602,27049,0002,063.64
1993-07-012,3002,3002,2902,29079,0002,081.82
1993-06-302,2902,2902,2702,27028,0002,063.64
1993-06-292,3002,3002,2702,300124,0002,090.91
1993-06-282,2702,3002,2702,30087,0002,090.91
1993-06-252,2502,2702,2202,27047,0002,063.64
1993-06-242,2602,2702,2502,25039,0002,045.45
1993-06-232,2002,2702,2002,27096,0002,063.64
1993-06-222,1502,2502,1502,20068,0002,000
1993-06-212,1602,1802,1402,140148,0001,945.45
1993-06-182,1602,1602,1602,16020,0001,963.64
1993-06-172,1302,1602,1202,160234,0001,963.64
1993-06-162,1402,1502,1202,120280,0001,927.27
1993-06-152,1702,1702,1402,14079,0001,945.45
1993-06-142,1802,1802,1602,160144,0001,963.64
1993-06-112,2102,2202,1702,170149,0001,972.73
1993-06-102,2202,2202,2102,210120,0002,009.09
1993-06-082,2502,2502,2102,220112,0002,018.18
1993-06-072,2702,3002,2202,220148,0002,018.18
1993-06-042,2802,3002,2802,28095,0002,072.73
1993-06-032,3302,3302,2802,28017,0002,072.73
1993-06-022,3102,3102,3102,3106,0002,100
1993-06-012,3102,3102,2902,31027,0002,100
1993-05-312,3402,3502,3202,35055,0002,136.36
1993-05-282,3402,3402,3202,320192,0002,109.09
1993-05-272,3402,3402,3202,34087,0002,127.27
1993-05-262,3002,3402,3002,34065,0002,127.27
1993-05-252,2702,3102,2602,30037,0002,090.91
1993-05-242,3002,3302,2602,26074,0002,054.55
1993-05-212,2602,2802,2502,260105,0002,054.55
1993-05-202,3202,3202,2502,26076,0002,054.55
1993-05-192,3002,3002,2602,300126,0002,090.91
1993-05-182,3402,3402,3002,30092,0002,090.91
1993-05-172,3402,3902,3402,340108,0002,127.27
1993-05-142,3802,3802,3202,370298,0002,154.55
1993-05-132,2902,3502,2702,350346,0002,136.36
1993-05-122,3002,3002,2502,270132,0002,063.64
1993-05-112,2802,3002,2602,290239,0002,081.82
1993-05-102,2402,2802,2402,280136,0002,072.73
1993-05-072,2602,2602,2202,240150,0002,036.36
1993-05-062,2002,2202,2002,21087,0002,009.09
1993-04-302,1502,1702,1402,16092,0001,963.64
1993-04-282,1502,1902,1402,140142,0001,945.45
1993-04-272,1502,1602,1202,120293,0001,927.27
1993-04-262,1602,1602,1302,130141,0001,936.36
1993-04-232,1302,1302,1002,120132,0001,927.27
1993-04-222,1502,1602,1002,110103,0001,918.18
1993-04-212,1502,1602,1302,130131,0001,936.36
1993-04-202,1102,1602,1102,150199,0001,954.55
1993-04-192,1502,1602,0402,100148,0001,909.09
1993-04-162,2002,2002,1502,150452,0001,954.55
1993-04-152,2502,2602,1902,190139,0001,990.91
1993-04-142,2502,2802,2502,250138,0002,045.45
1993-04-132,2402,2502,2002,250104,0002,045.45
1993-04-122,2202,2202,2002,200121,0002,000
1993-04-092,2002,2102,1802,200121,0002,000
1993-04-082,2002,2002,1502,17088,0001,972.73
1993-04-072,1802,1802,1202,120209,0001,927.27
1993-04-062,0602,0702,0302,030386,0001,845.45
1993-04-052,0702,0902,0302,040337,0001,854.55
1993-04-022,1402,1502,1002,110263,0001,918.18
1993-04-012,1202,1502,1202,14042,0001,945.45
1993-03-312,1502,1502,1102,11055,0001,918.18
1993-03-302,1402,1602,1202,14065,0001,945.45
1993-03-292,1202,1302,1102,12073,0001,927.27
1993-03-262,1502,1502,1102,110157,0001,918.18
1993-03-252,1102,1402,1102,13068,0001,936.36
1993-03-242,0602,1402,0602,14032,0001,945.45
1993-03-232,1002,1002,0502,050183,0001,863.64
1993-03-222,1102,1302,0502,080296,0001,890.91
1993-03-192,1902,1902,1302,15053,0001,954.55
1993-03-182,1902,2202,1902,19052,0001,990.91
1993-03-172,1602,1802,1602,1808,0001,981.82
1993-03-162,1702,1702,1602,160109,0001,963.64
1993-03-152,1602,1802,1602,16037,0001,963.64
1993-03-122,1002,1602,1002,16065,0001,963.64
1993-03-112,1402,1402,1302,14033,0001,945.45
1993-03-102,1602,1602,1102,130131,0001,936.36
1993-03-092,1602,1702,1402,160114,0001,963.64
1993-03-082,1502,1802,1502,18062,0001,981.82
1993-03-052,1602,1702,1502,17019,0001,972.73
1993-03-042,1502,1602,1502,1604,0001,963.64
1993-03-032,1302,1602,1302,16016,0001,963.64
1993-03-022,1702,1702,1602,170529,0001,972.73
1993-03-012,1702,1702,1702,1702,0001,972.73
1993-02-262,1802,1902,1602,19098,0001,990.91
1993-02-252,1702,1702,1302,15093,0001,954.55
1993-02-242,1302,1302,1302,13012,0001,936.36
1993-02-232,1402,1402,1302,14027,0001,945.45
1993-02-222,1402,1402,1402,14021,0001,945.45
1993-02-192,1302,1302,1302,1308,0001,936.36
1993-02-182,1302,1402,1302,13049,0001,936.36
1993-02-172,1302,1302,1302,13017,0001,936.36
1993-02-162,1402,1402,1102,13058,0001,936.36
1993-02-152,1602,1602,1302,13014,0001,936.36
1993-02-122,1302,1502,1102,150200,0001,954.55
1993-02-102,1502,1502,1302,13098,0001,936.36
1993-02-092,1402,1602,1302,14054,0001,945.45
1993-02-082,1602,1602,1602,1601,0001,963.64
1993-02-052,1502,1702,1402,17032,0001,972.73
1993-02-042,1702,1702,1402,1406,0001,945.45
1993-02-032,1702,1702,1302,140109,0001,945.45
1993-02-022,1202,1602,1202,13027,0001,936.36
1993-02-012,1202,1502,1202,12063,0001,927.27
1993-01-292,1102,1502,0902,12027,0001,927.27
1993-01-282,0902,1502,0702,150130,0001,954.55
1993-01-272,0802,0902,0602,09014,0001,900
1993-01-262,0402,1202,0402,12012,0001,927.27
1993-01-252,0602,0602,0102,02040,0001,836.36
1993-01-222,0802,1002,0702,07065,0001,881.82
1993-01-212,0802,0902,0802,08021,0001,890.91
1993-01-202,1202,1202,0802,08037,0001,890.91
1993-01-192,0602,1002,0602,08071,0001,890.91
1993-01-182,0402,0702,0402,050124,0001,863.64
1993-01-142,0802,0802,0802,08053,0001,890.91
1993-01-132,0902,0902,0802,08057,0001,890.91
1993-01-122,1202,1202,0802,09040,0001,900
1993-01-112,1502,1502,1202,13034,0001,936.36
1993-01-082,1102,1102,1102,11034,0001,918.18
1993-01-072,1402,1402,1102,11062,0001,918.18
1993-01-062,1302,1302,1302,13025,0001,936.36
1993-01-052,1602,1602,1402,16020,0001,963.64
1993-01-042,1402,1502,1402,15011,0001,954.55

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