2810 ハウス食品グループ本社(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,980	1,980	1,960	1,980	11,000	1,980
1994-12-29	1,920	1,950	1,900	1,950	39,000	1,950
1994-12-28	1,950	1,950	1,930	1,930	12,000	1,930
1994-12-27	1,930	1,940	1,930	1,930	32,000	1,930
1994-12-26	1,930	1,950	1,930	1,950	28,000	1,950
1994-12-22	1,910	1,950	1,910	1,950	85,000	1,950
1994-12-21	1,900	1,910	1,890	1,890	121,000	1,890
1994-12-20	1,900	1,920	1,900	1,920	162,000	1,920
1994-12-19	1,890	1,920	1,890	1,900	185,000	1,900
1994-12-16	1,870	1,870	1,860	1,870	40,000	1,870
1994-12-15	1,900	1,910	1,880	1,890	41,000	1,890
1994-12-14	1,890	1,900	1,880	1,880	42,000	1,880
1994-12-13	1,870	1,900	1,870	1,890	63,000	1,890
1994-12-12	1,880	1,880	1,860	1,880	24,000	1,880
1994-12-09	1,880	1,880	1,860	1,870	166,000	1,870
1994-12-08	1,890	1,890	1,860	1,870	19,000	1,870
1994-12-07	1,900	1,900	1,880	1,900	12,000	1,900
1994-12-06	1,890	1,890	1,870	1,890	131,000	1,890
1994-12-05	1,870	1,870	1,870	1,870	10,000	1,870
1994-12-02	1,870	1,910	1,870	1,870	47,000	1,870
1994-12-01	1,880	1,930	1,860	1,900	39,000	1,900
1994-11-30	1,850	1,910	1,850	1,910	91,000	1,910
1994-11-29	1,830	1,860	1,830	1,860	97,000	1,860
1994-11-28	1,840	1,850	1,840	1,850	77,000	1,850
1994-11-25	1,840	1,840	1,830	1,830	142,000	1,830
1994-11-24	1,870	1,880	1,830	1,840	146,000	1,840
1994-11-22	1,930	1,930	1,900	1,900	119,000	1,900
1994-11-21	1,960	1,960	1,910	1,950	54,000	1,950
1994-11-18	1,980	1,980	1,940	1,940	99,000	1,940
1994-11-17	1,950	1,990	1,950	1,990	17,000	1,990
1994-11-16	1,940	1,940	1,930	1,940	16,000	1,940
1994-11-15	1,930	1,950	1,920	1,950	77,000	1,950
1994-11-14	1,930	1,930	1,920	1,930	54,000	1,930
1994-11-11	1,980	1,980	1,910	1,920	732,000	1,920
1994-11-10	2,010	2,030	1,980	1,980	68,000	1,980
1994-11-09	2,010	2,010	2,010	2,010	45,000	2,010
1994-11-08	2,020	2,030	2,020	2,020	24,000	2,020
1994-11-07	2,020	2,040	2,020	2,040	9,000	2,040
1994-11-04	2,030	2,050	2,020	2,040	26,000	2,040
1994-11-02	2,030	2,030	2,020	2,020	49,000	2,020
1994-11-01	2,030	2,030	2,030	2,030	12,000	2,030
1994-10-31	2,030	2,050	2,020	2,050	47,000	2,050
1994-10-28	2,030	2,040	2,020	2,040	19,000	2,040
1994-10-27	2,020	2,020	2,020	2,020	23,000	2,020
1994-10-26	2,030	2,060	2,020	2,060	48,000	2,060
1994-10-25	2,010	2,060	2,010	2,060	51,000	2,060
1994-10-24	1,970	2,030	1,970	2,020	23,000	2,020
1994-10-21	2,010	2,010	2,010	2,010	49,000	2,010
1994-10-20	2,010	2,030	2,010	2,030	24,000	2,030
1994-10-19	2,010	2,020	2,010	2,010	227,000	2,010
1994-10-18	2,020	2,040	2,010	2,040	75,000	2,040
1994-10-17	2,030	2,030	2,000	2,000	61,000	2,000
1994-10-14	2,030	2,030	2,000	2,020	75,000	2,020
1994-10-13	2,040	2,040	2,010	2,030	27,000	2,030
1994-10-12	2,050	2,050	2,010	2,040	33,000	2,040
1994-10-11	2,030	2,050	2,030	2,040	30,000	2,040
1994-10-07	2,020	2,030	2,020	2,030	23,000	2,030
1994-10-06	2,020	2,040	2,020	2,030	34,000	2,030
1994-10-05	2,020	2,060	2,020	2,060	17,000	2,060
1994-10-04	2,070	2,070	2,040	2,040	82,000	2,040
1994-10-03	2,040	2,060	2,030	2,060	30,000	2,060
1994-09-30	2,040	2,050	2,030	2,050	28,000	2,050
1994-09-29	2,020	2,040	2,020	2,040	18,000	2,040
1994-09-28	2,010	2,070	2,010	2,040	53,000	2,040
1994-09-27	2,050	2,050	2,010	2,010	48,000	2,010
1994-09-26	2,100	2,100	2,050	2,050	68,000	2,050
1994-09-22	2,120	2,120	2,070	2,070	91,000	2,070
1994-09-21	2,080	2,120	2,070	2,120	93,000	2,120
1994-09-20	2,110	2,120	2,100	2,120	23,000	2,120
1994-09-19	2,040	2,090	2,040	2,090	36,000	2,090
1994-09-16	2,050	2,080	2,030	2,030	37,000	2,030
1994-09-14	2,070	2,070	2,040	2,040	28,000	2,040
1994-09-13	2,100	2,100	2,050	2,080	110,000	2,080
1994-09-12	2,070	2,080	2,060	2,080	46,000	2,080
1994-09-09	2,060	2,090	2,030	2,040	157,000	2,040
1994-09-08	2,100	2,100	2,040	2,080	48,000	2,080
1994-09-07	2,120	2,120	2,060	2,070	73,000	2,070
1994-09-06	2,130	2,150	2,130	2,130	49,000	2,130
1994-09-05	2,150	2,160	2,150	2,150	80,000	2,150
1994-09-02	2,150	2,160	2,150	2,160	94,000	2,160
1994-09-01	2,180	2,180	2,160	2,160	91,000	2,160
1994-08-31	2,190	2,190	2,180	2,190	24,000	2,190
1994-08-30	2,180	2,200	2,170	2,190	41,000	2,190
1994-08-29	2,170	2,200	2,170	2,180	68,000	2,180
1994-08-26	2,200	2,200	2,170	2,170	87,000	2,170
1994-08-25	2,190	2,190	2,150	2,160	31,000	2,160
1994-08-24	2,150	2,180	2,150	2,150	86,000	2,150
1994-08-23	2,150	2,160	2,150	2,150	44,000	2,150
1994-08-22	2,160	2,180	2,150	2,150	74,000	2,150
1994-08-19	2,160	2,180	2,160	2,160	255,000	2,160
1994-08-18	2,150	2,180	2,150	2,180	18,000	2,180
1994-08-17	2,150	2,180	2,150	2,170	40,000	2,170
1994-08-16	2,170	2,190	2,160	2,190	109,000	2,190
1994-08-15	2,150	2,170	2,150	2,170	93,000	2,170
1994-08-12	2,160	2,170	2,150	2,160	74,000	2,160
1994-08-11	2,190	2,190	2,160	2,180	62,000	2,180
1994-08-10	2,160	2,200	2,140	2,180	511,000	2,180
1994-08-09	2,150	2,160	2,140	2,160	84,000	2,160
1994-08-08	2,150	2,160	2,130	2,140	177,000	2,140
1994-08-05	2,150	2,170	2,140	2,150	52,000	2,150
1994-08-04	2,160	2,180	2,150	2,170	36,000	2,170
1994-08-03	2,150	2,160	2,150	2,160	49,000	2,160
1994-08-02	2,150	2,160	2,140	2,150	62,000	2,150
1994-08-01	2,160	2,160	2,140	2,150	87,000	2,150
1994-07-29	2,140	2,160	2,140	2,150	112,000	2,150
1994-07-28	2,130	2,150	2,130	2,150	119,000	2,150
1994-07-27	2,140	2,140	2,130	2,140	101,000	2,140
1994-07-26	2,100	2,140	2,100	2,110	113,000	2,110
1994-07-25	2,090	2,120	2,090	2,100	56,000	2,100
1994-07-22	2,140	2,140	2,100	2,120	105,000	2,120
1994-07-21	2,130	2,130	2,120	2,130	69,000	2,130
1994-07-20	2,170	2,180	2,130	2,150	85,000	2,150
1994-07-19	2,170	2,190	2,170	2,170	181,000	2,170
1994-07-18	2,170	2,170	2,140	2,170	265,000	2,170
1994-07-15	2,190	2,210	2,140	2,150	607,000	2,150
1994-07-14	2,150	2,180	2,140	2,180	688,000	2,180
1994-07-13	2,080	2,150	2,080	2,130	336,000	2,130
1994-07-12	2,060	2,080	2,060	2,060	59,000	2,060
1994-07-11	2,040	2,060	2,040	2,060	52,000	2,060
1994-07-08	2,090	2,090	2,060	2,060	73,000	2,060
1994-07-07	2,020	2,060	2,020	2,050	110,000	2,050
1994-07-06	2,050	2,060	2,020	2,020	101,000	2,020
1994-07-05	2,050	2,060	2,040	2,060	86,000	2,060
1994-07-04	2,040	2,050	2,040	2,050	47,000	2,050
1994-07-01	2,060	2,080	2,020	2,020	97,000	2,020
1994-06-30	2,010	2,050	2,010	2,050	80,000	2,050
1994-06-29	2,050	2,050	2,020	2,020	50,000	2,020
1994-06-28	2,020	2,040	2,020	2,040	33,000	2,040
1994-06-27	2,030	2,030	2,010	2,020	66,000	2,020
1994-06-24	2,020	2,040	2,010	2,040	151,000	2,040
1994-06-23	2,030	2,040	2,010	2,020	66,000	2,020
1994-06-22	2,000	2,030	1,980	2,000	118,000	2,000
1994-06-21	2,020	2,030	2,020	2,020	152,000	2,020
1994-06-20	2,050	2,050	2,030	2,040	51,000	2,040
1994-06-17	2,020	2,050	2,020	2,050	101,000	2,050
1994-06-16	2,020	2,040	2,020	2,020	104,000	2,020
1994-06-15	2,060	2,100	2,050	2,050	123,000	2,050
1994-06-14	2,070	2,080	2,060	2,060	106,000	2,060
1994-06-13	2,100	2,100	2,090	2,100	42,000	2,100
1994-06-10	2,090	2,100	2,090	2,100	217,000	2,100
1994-06-09	2,080	2,110	2,080	2,100	96,000	2,100
1994-06-08	2,120	2,120	2,100	2,110	155,000	2,110
1994-06-07	2,090	2,120	2,080	2,110	71,000	2,110
1994-06-06	2,100	2,110	2,090	2,090	80,000	2,090
1994-06-03	2,120	2,120	2,100	2,120	117,000	2,120
1994-06-02	2,090	2,120	2,090	2,110	263,000	2,110
1994-06-01	2,100	2,100	2,070	2,090	220,000	2,090
1994-05-31	2,080	2,100	2,060	2,100	177,000	2,100
1994-05-30	2,080	2,110	2,070	2,080	128,000	2,080
1994-05-27	2,090	2,100	2,070	2,080	151,000	2,080
1994-05-26	2,080	2,090	2,070	2,090	118,000	2,090
1994-05-25	2,080	2,090	2,070	2,070	221,000	2,070
1994-05-24	2,080	2,100	2,070	2,080	193,000	2,080
1994-05-23	2,120	2,130	2,100	2,100	162,000	2,100
1994-05-20	2,080	2,100	2,060	2,100	187,000	2,100
1994-05-19	2,060	2,060	1,960	2,040	2,067,000	2,040
1994-05-18	2,100	2,100	2,060	2,070	286,000	2,070
1994-05-17	2,070	2,120	2,060	2,100	168,000	2,100
1994-05-16	2,120	2,120	2,060	2,060	369,000	2,060
1994-05-13	2,120	2,130	2,120	2,120	101,000	2,120
1994-05-12	2,150	2,150	2,110	2,130	225,000	2,130
1994-05-11	2,130	2,150	2,130	2,130	170,000	2,130
1994-05-10	2,150	2,160	2,140	2,140	108,000	2,140
1994-05-09	2,170	2,180	2,140	2,160	65,000	2,160
1994-05-06	2,160	2,190	2,150	2,180	313,000	2,180
1994-05-02	2,130	2,140	2,130	2,130	39,000	2,130
1994-04-28	2,150	2,150	2,130	2,140	80,000	2,140
1994-04-27	2,160	2,170	2,140	2,160	110,000	2,160
1994-04-26	2,190	2,190	2,150	2,170	248,000	2,170
1994-04-25	2,210	2,210	2,170	2,170	123,000	2,170
1994-04-22	2,190	2,200	2,180	2,180	128,000	2,180
1994-04-21	2,190	2,200	2,170	2,190	55,000	2,190
1994-04-20	2,220	2,230	2,180	2,180	377,000	2,180
1994-04-19	2,280	2,290	2,240	2,250	88,000	2,250
1994-04-18	2,290	2,340	2,290	2,320	145,000	2,320
1994-04-15	2,300	2,310	2,290	2,300	110,000	2,300
1994-04-14	2,280	2,290	2,270	2,270	68,000	2,270
1994-04-13	2,270	2,290	2,260	2,260	69,000	2,260
1994-04-12	2,280	2,290	2,250	2,290	56,000	2,290
1994-04-11	2,290	2,290	2,260	2,270	34,000	2,270
1994-04-08	2,260	2,290	2,230	2,290	54,000	2,290
1994-04-07	2,250	2,260	2,230	2,250	57,000	2,250
1994-04-06	2,250	2,270	2,240	2,270	130,000	2,270
1994-04-05	2,230	2,260	2,220	2,260	132,000	2,260
1994-04-04	2,260	2,260	2,220	2,230	81,000	2,230
1994-04-01	2,230	2,240	2,220	2,220	51,000	2,220
1994-03-31	2,260	2,260	2,220	2,230	89,000	2,230
1994-03-30	2,270	2,320	2,240	2,300	93,000	2,300
1994-03-29	2,240	2,290	2,240	2,260	61,000	2,260
1994-03-28	2,250	2,250	2,220	2,220	74,000	2,220
1994-03-25	2,530	2,540	2,520	2,540	189,000	2,309.09
1994-03-24	2,540	2,560	2,530	2,560	97,000	2,327.27
1994-03-23	2,560	2,560	2,530	2,530	134,000	2,300
1994-03-22	2,550	2,550	2,520	2,550	91,000	2,318.18
1994-03-18	2,530	2,540	2,530	2,540	82,000	2,309.09
1994-03-17	2,530	2,550	2,520	2,530	56,000	2,300
1994-03-16	2,510	2,530	2,510	2,520	59,000	2,290.91
1994-03-15	2,560	2,570	2,500	2,500	209,000	2,272.73
1994-03-14	2,550	2,570	2,540	2,560	317,000	2,327.27
1994-03-11	2,520	2,540	2,510	2,540	302,000	2,309.09
1994-03-10	2,530	2,540	2,520	2,520	169,000	2,290.91
1994-03-09	2,500	2,520	2,480	2,520	95,000	2,290.91
1994-03-08	2,500	2,520	2,490	2,510	139,000	2,281.82
1994-03-07	2,500	2,500	2,480	2,480	77,000	2,254.55
1994-03-04	2,480	2,510	2,480	2,500	289,000	2,272.73
1994-03-03	2,460	2,480	2,460	2,460	44,000	2,236.36
1994-03-02	2,490	2,510	2,480	2,490	71,000	2,263.64
1994-03-01	2,530	2,550	2,510	2,530	129,000	2,300
1994-02-28	2,470	2,500	2,460	2,490	102,000	2,263.64
1994-02-25	2,450	2,460	2,440	2,460	49,000	2,236.36
1994-02-24	2,500	2,500	2,440	2,460	309,000	2,236.36
1994-02-23	2,470	2,470	2,450	2,460	122,000	2,236.36
1994-02-22	2,490	2,490	2,470	2,470	109,000	2,245.45
1994-02-21	2,480	2,490	2,460	2,490	57,000	2,263.64
1994-02-18	2,490	2,500	2,460	2,470	180,000	2,245.45
1994-02-17	2,500	2,500	2,460	2,490	198,000	2,263.64
1994-02-16	2,450	2,500	2,450	2,470	63,000	2,245.45
1994-02-15	2,480	2,490	2,450	2,490	58,000	2,263.64
1994-02-14	2,500	2,500	2,490	2,500	35,000	2,272.73
1994-02-10	2,490	2,490	2,480	2,490	32,000	2,263.64
1994-02-09	2,490	2,500	2,480	2,490	70,000	2,263.64
1994-02-08	2,480	2,480	2,470	2,480	109,000	2,254.55
1994-02-07	2,500	2,500	2,470	2,480	71,000	2,254.55
1994-02-04	2,490	2,500	2,490	2,500	152,000	2,272.73
1994-02-03	2,490	2,500	2,460	2,480	81,000	2,254.55
1994-02-02	2,510	2,510	2,470	2,480	117,000	2,254.55
1994-02-01	2,530	2,530	2,480	2,480	156,000	2,254.55
1994-01-31	2,530	2,540	2,480	2,500	293,000	2,272.73
1994-01-28	2,460	2,480	2,460	2,480	60,000	2,254.55
1994-01-27	2,480	2,490	2,460	2,480	106,000	2,254.55
1994-01-26	2,430	2,460	2,430	2,440	65,000	2,218.18
1994-01-25	2,440	2,450	2,420	2,450	64,000	2,227.27
1994-01-24	2,410	2,420	2,400	2,400	580,000	2,181.82
1994-01-21	2,500	2,500	2,460	2,470	166,000	2,245.45
1994-01-20	2,520	2,520	2,470	2,500	144,000	2,272.73
1994-01-19	2,460	2,500	2,460	2,500	66,000	2,272.73
1994-01-18	2,480	2,490	2,470	2,470	119,000	2,245.45
1994-01-17	2,510	2,530	2,490	2,490	159,000	2,263.64
1994-01-14	2,540	2,540	2,510	2,530	159,000	2,300
1994-01-13	2,530	2,530	2,510	2,510	154,000	2,281.82
1994-01-12	2,500	2,510	2,490	2,510	55,000	2,281.82
1994-01-11	2,510	2,530	2,500	2,500	105,000	2,272.73
1994-01-10	2,520	2,530	2,470	2,520	293,000	2,290.91
1994-01-07	2,430	2,520	2,430	2,520	12,000	2,290.91
1994-01-06	2,490	2,490	2,470	2,470	75,000	2,245.45
1994-01-05	2,450	2,450	2,410	2,450	61,000	2,227.27
1994-01-04	2,400	2,400	2,380	2,390	22,000	2,172.73

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