2810 ハウス食品グループ本社(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,466	1,480	1,466	1,480	25,500	1,480
2004-12-29	1,462	1,475	1,458	1,458	41,700	1,458
2004-12-28	1,475	1,476	1,447	1,457	97,300	1,457
2004-12-27	1,469	1,474	1,456	1,469	122,500	1,469
2004-12-24	1,445	1,461	1,444	1,450	156,800	1,450
2004-12-22	1,430	1,444	1,430	1,436	109,600	1,436
2004-12-21	1,430	1,444	1,426	1,427	220,700	1,427
2004-12-20	1,430	1,433	1,420	1,420	193,000	1,420
2004-12-17	1,431	1,447	1,430	1,432	127,000	1,432
2004-12-16	1,442	1,442	1,426	1,430	135,300	1,430
2004-12-15	1,427	1,448	1,427	1,444	135,500	1,444
2004-12-14	1,412	1,440	1,411	1,440	193,600	1,440
2004-12-13	1,443	1,447	1,427	1,432	294,100	1,432
2004-12-10	1,403	1,426	1,403	1,423	278,300	1,423
2004-12-09	1,435	1,435	1,393	1,411	199,000	1,411
2004-12-08	1,441	1,444	1,426	1,427	192,200	1,427
2004-12-07	1,452	1,454	1,433	1,440	174,500	1,440
2004-12-06	1,461	1,463	1,451	1,451	80,600	1,451
2004-12-03	1,451	1,470	1,451	1,462	141,800	1,462
2004-12-02	1,449	1,468	1,445	1,466	240,400	1,466
2004-12-01	1,467	1,467	1,445	1,449	165,200	1,449
2004-11-30	1,478	1,478	1,455	1,467	175,400	1,467
2004-11-29	1,451	1,465	1,446	1,461	147,600	1,461
2004-11-26	1,470	1,470	1,442	1,442	157,900	1,442
2004-11-25	1,472	1,475	1,448	1,468	204,800	1,468
2004-11-24	1,458	1,470	1,454	1,462	159,100	1,462
2004-11-22	1,472	1,472	1,441	1,449	227,200	1,449
2004-11-19	1,489	1,489	1,474	1,480	163,800	1,480
2004-11-18	1,502	1,505	1,486	1,489	240,800	1,489
2004-11-17	1,517	1,520	1,500	1,501	260,300	1,501
2004-11-16	1,530	1,542	1,522	1,525	129,000	1,525
2004-11-15	1,524	1,543	1,524	1,543	219,000	1,543
2004-11-12	1,503	1,526	1,503	1,523	100,700	1,523
2004-11-11	1,550	1,550	1,522	1,522	258,400	1,522
2004-11-10	1,543	1,543	1,530	1,536	180,000	1,536
2004-11-09	1,545	1,546	1,540	1,542	205,400	1,542
2004-11-08	1,550	1,550	1,528	1,544	266,700	1,544
2004-11-05	1,538	1,553	1,530	1,550	386,000	1,550
2004-11-04	1,522	1,540	1,494	1,519	355,000	1,519
2004-11-02	1,492	1,536	1,492	1,532	317,900	1,532
2004-11-01	1,450	1,494	1,450	1,491	209,200	1,491
2004-10-29	1,441	1,456	1,440	1,452	85,900	1,452
2004-10-28	1,448	1,455	1,440	1,447	89,200	1,447
2004-10-27	1,415	1,443	1,415	1,428	69,600	1,428
2004-10-26	1,435	1,441	1,422	1,430	86,700	1,430
2004-10-25	1,456	1,456	1,421	1,447	145,700	1,447
2004-10-22	1,450	1,463	1,450	1,455	93,200	1,455
2004-10-21	1,447	1,450	1,432	1,446	83,100	1,446
2004-10-20	1,440	1,448	1,431	1,440	148,400	1,440
2004-10-19	1,450	1,465	1,450	1,452	98,800	1,452
2004-10-18	1,438	1,450	1,426	1,446	134,900	1,446
2004-10-15	1,453	1,453	1,421	1,437	133,600	1,437
2004-10-14	1,455	1,455	1,430	1,434	87,100	1,434
2004-10-13	1,455	1,464	1,446	1,450	47,400	1,450
2004-10-12	1,477	1,478	1,441	1,451	149,300	1,451
2004-10-08	1,471	1,480	1,457	1,467	96,600	1,467
2004-10-07	1,480	1,487	1,462	1,471	109,700	1,471
2004-10-06	1,482	1,498	1,482	1,490	124,300	1,490
2004-10-05	1,485	1,495	1,484	1,491	96,700	1,491
2004-10-04	1,470	1,487	1,466	1,484	166,000	1,484
2004-10-01	1,475	1,482	1,469	1,475	102,600	1,475
2004-09-30	1,485	1,499	1,480	1,488	160,200	1,488
2004-09-29	1,475	1,488	1,457	1,465	152,500	1,465
2004-09-28	1,441	1,457	1,434	1,455	170,200	1,455
2004-09-27	1,446	1,446	1,426	1,441	93,300	1,441
2004-09-24	1,431	1,439	1,395	1,426	545,700	1,426
2004-09-22	1,473	1,473	1,450	1,460	122,400	1,460
2004-09-21	1,480	1,480	1,457	1,459	74,300	1,459
2004-09-17	1,467	1,473	1,452	1,472	84,500	1,472
2004-09-16	1,465	1,476	1,464	1,465	154,900	1,465
2004-09-15	1,480	1,480	1,466	1,466	138,300	1,466
2004-09-14	1,488	1,488	1,477	1,482	132,100	1,482
2004-09-13	1,473	1,488	1,473	1,485	102,700	1,485
2004-09-10	1,485	1,488	1,467	1,476	377,700	1,476
2004-09-09	1,493	1,494	1,470	1,472	129,800	1,472
2004-09-08	1,473	1,482	1,471	1,477	61,700	1,477
2004-09-07	1,480	1,483	1,470	1,479	90,600	1,479
2004-09-06	1,463	1,475	1,461	1,474	181,800	1,474
2004-09-03	1,470	1,480	1,467	1,467	224,800	1,467
2004-09-02	1,484	1,485	1,466	1,472	104,700	1,472
2004-09-01	1,479	1,488	1,476	1,484	122,600	1,484
2004-08-31	1,481	1,483	1,461	1,464	103,900	1,464
2004-08-30	1,487	1,490	1,473	1,480	82,000	1,480
2004-08-27	1,477	1,489	1,475	1,487	75,900	1,487
2004-08-26	1,489	1,500	1,470	1,476	122,800	1,476
2004-08-25	1,450	1,481	1,450	1,481	128,800	1,481
2004-08-24	1,461	1,461	1,448	1,450	253,500	1,450
2004-08-23	1,463	1,468	1,451	1,466	159,800	1,466
2004-08-20	1,451	1,464	1,446	1,455	272,400	1,455
2004-08-19	1,443	1,457	1,423	1,450	249,500	1,450
2004-08-18	1,432	1,456	1,406	1,423	294,200	1,423
2004-08-17	1,450	1,450	1,405	1,412	265,600	1,412
2004-08-16	1,422	1,439	1,380	1,430	253,300	1,430
2004-08-13	1,450	1,453	1,430	1,430	169,600	1,430
2004-08-12	1,450	1,467	1,450	1,451	58,200	1,451
2004-08-11	1,453	1,466	1,447	1,466	98,600	1,466
2004-08-10	1,455	1,458	1,443	1,452	129,100	1,452
2004-08-09	1,450	1,457	1,445	1,454	75,200	1,454
2004-08-06	1,465	1,465	1,435	1,457	117,000	1,457
2004-08-05	1,459	1,471	1,450	1,459	101,300	1,459
2004-08-04	1,450	1,465	1,441	1,445	193,400	1,445
2004-08-03	1,470	1,473	1,450	1,465	83,200	1,465
2004-08-02	1,470	1,480	1,451	1,468	108,100	1,468
2004-07-30	1,462	1,476	1,456	1,476	177,900	1,476
2004-07-29	1,462	1,474	1,457	1,462	171,800	1,462
2004-07-28	1,486	1,503	1,477	1,477	108,100	1,477
2004-07-27	1,490	1,490	1,476	1,486	121,600	1,486
2004-07-26	1,482	1,520	1,481	1,495	122,500	1,495
2004-07-23	1,520	1,530	1,503	1,512	79,800	1,512
2004-07-22	1,525	1,525	1,507	1,510	127,300	1,510
2004-07-21	1,539	1,539	1,515	1,535	64,400	1,535
2004-07-20	1,520	1,543	1,505	1,539	99,300	1,539
2004-07-16	1,504	1,519	1,485	1,516	182,700	1,516
2004-07-15	1,500	1,520	1,495	1,510	133,200	1,510
2004-07-14	1,545	1,571	1,512	1,512	150,700	1,512
2004-07-13	1,535	1,536	1,518	1,536	116,600	1,536
2004-07-12	1,538	1,538	1,527	1,529	89,000	1,529
2004-07-09	1,485	1,520	1,485	1,517	128,000	1,517
2004-07-08	1,477	1,497	1,477	1,492	94,500	1,492
2004-07-07	1,477	1,507	1,477	1,497	66,000	1,497
2004-07-06	1,530	1,530	1,495	1,495	81,000	1,495
2004-07-05	1,520	1,528	1,509	1,509	91,800	1,509
2004-07-02	1,542	1,555	1,532	1,536	282,500	1,536
2004-07-01	1,560	1,560	1,534	1,542	185,100	1,542
2004-06-30	1,547	1,547	1,533	1,542	186,000	1,542
2004-06-29	1,549	1,549	1,538	1,546	172,900	1,546
2004-06-28	1,530	1,555	1,530	1,550	240,400	1,550
2004-06-25	1,539	1,539	1,512	1,526	154,600	1,526
2004-06-24	1,530	1,550	1,523	1,526	228,800	1,526
2004-06-23	1,500	1,515	1,488	1,509	124,500	1,509
2004-06-22	1,487	1,499	1,486	1,494	63,700	1,494
2004-06-21	1,492	1,540	1,484	1,509	213,900	1,509
2004-06-18	1,476	1,476	1,447	1,452	81,400	1,452
2004-06-17	1,450	1,478	1,450	1,468	61,200	1,468
2004-06-16	1,455	1,470	1,451	1,462	100,600	1,462
2004-06-15	1,460	1,460	1,444	1,446	115,400	1,446
2004-06-14	1,450	1,460	1,447	1,448	131,800	1,448
2004-06-11	1,488	1,488	1,457	1,458	323,600	1,458
2004-06-10	1,474	1,475	1,452	1,466	110,500	1,466
2004-06-09	1,440	1,459	1,430	1,454	119,200	1,454
2004-06-08	1,450	1,450	1,422	1,431	143,300	1,431
2004-06-07	1,399	1,434	1,397	1,425	152,300	1,425
2004-06-04	1,370	1,390	1,366	1,390	138,200	1,390
2004-06-03	1,389	1,399	1,354	1,356	236,800	1,356
2004-06-02	1,414	1,414	1,381	1,382	92,400	1,382
2004-06-01	1,385	1,414	1,385	1,400	98,300	1,400
2004-05-31	1,435	1,435	1,385	1,405	106,300	1,405
2004-05-28	1,417	1,450	1,416	1,420	216,100	1,420
2004-05-27	1,439	1,439	1,401	1,413	165,000	1,413
2004-05-26	1,380	1,438	1,380	1,438	155,500	1,438
2004-05-25	1,395	1,395	1,360	1,378	117,300	1,378
2004-05-24	1,405	1,434	1,396	1,399	154,600	1,399
2004-05-21	1,400	1,426	1,389	1,419	232,400	1,419
2004-05-20	1,376	1,403	1,347	1,388	188,500	1,388
2004-05-19	1,340	1,376	1,330	1,367	237,400	1,367
2004-05-18	1,350	1,360	1,340	1,350	102,500	1,350
2004-05-17	1,374	1,384	1,360	1,361	99,600	1,361
2004-05-14	1,368	1,434	1,350	1,394	156,600	1,394
2004-05-13	1,434	1,440	1,381	1,383	146,900	1,383
2004-05-12	1,361	1,399	1,361	1,394	201,600	1,394
2004-05-11	1,343	1,367	1,340	1,360	245,700	1,360
2004-05-10	1,408	1,440	1,381	1,381	169,100	1,381
2004-05-07	1,473	1,480	1,431	1,431	67,400	1,431
2004-05-06	1,495	1,509	1,481	1,481	274,600	1,481
2004-04-30	1,500	1,502	1,482	1,496	258,100	1,496
2004-04-28	1,528	1,545	1,500	1,500	229,700	1,500
2004-04-27	1,547	1,547	1,525	1,527	154,200	1,527
2004-04-26	1,519	1,550	1,516	1,527	247,600	1,527
2004-04-23	1,497	1,520	1,494	1,516	218,000	1,516
2004-04-22	1,485	1,498	1,482	1,498	211,100	1,498
2004-04-21	1,483	1,490	1,482	1,485	244,300	1,485
2004-04-20	1,480	1,490	1,479	1,483	198,000	1,483
2004-04-19	1,479	1,486	1,470	1,482	162,300	1,482
2004-04-16	1,468	1,480	1,462	1,478	178,300	1,478
2004-04-15	1,470	1,479	1,443	1,460	364,900	1,460
2004-04-14	1,450	1,469	1,433	1,460	388,900	1,460
2004-04-13	1,423	1,443	1,413	1,430	191,700	1,430
2004-04-12	1,404	1,406	1,381	1,383	267,600	1,383
2004-04-09	1,420	1,420	1,395	1,406	110,300	1,406
2004-04-08	1,430	1,439	1,417	1,429	208,700	1,429
2004-04-07	1,443	1,443	1,420	1,424	201,000	1,424
2004-04-06	1,430	1,443	1,426	1,443	255,400	1,443
2004-04-05	1,449	1,450	1,415	1,419	194,000	1,419
2004-04-02	1,401	1,457	1,401	1,434	266,300	1,434
2004-04-01	1,438	1,467	1,433	1,440	350,400	1,440
2004-03-31	1,415	1,436	1,411	1,420	269,200	1,420
2004-03-30	1,400	1,417	1,390	1,411	357,100	1,411
2004-03-29	1,329	1,393	1,329	1,393	152,100	1,393
2004-03-26	1,385	1,402	1,368	1,369	272,200	1,369
2004-03-25	1,393	1,405	1,366	1,385	442,200	1,385
2004-03-24	1,352	1,374	1,327	1,366	304,100	1,366
2004-03-23	1,337	1,351	1,324	1,345	246,300	1,345
2004-03-22	1,332	1,338	1,318	1,332	160,400	1,332
2004-03-19	1,325	1,330	1,308	1,311	125,400	1,311
2004-03-18	1,320	1,327	1,315	1,321	114,400	1,321
2004-03-17	1,301	1,319	1,301	1,313	153,500	1,313
2004-03-16	1,309	1,315	1,296	1,304	174,700	1,304
2004-03-15	1,329	1,329	1,311	1,311	104,200	1,311
2004-03-12	1,313	1,330	1,310	1,314	213,400	1,314
2004-03-11	1,337	1,342	1,332	1,333	161,800	1,333
2004-03-10	1,347	1,349	1,337	1,338	141,700	1,338
2004-03-09	1,340	1,345	1,335	1,343	91,900	1,343
2004-03-08	1,344	1,349	1,332	1,339	170,100	1,339
2004-03-05	1,334	1,340	1,319	1,339	257,700	1,339
2004-03-04	1,320	1,334	1,312	1,333	103,900	1,333
2004-03-03	1,318	1,328	1,310	1,315	164,000	1,315
2004-03-02	1,298	1,308	1,275	1,307	231,000	1,307
2004-03-01	1,288	1,305	1,286	1,297	192,600	1,297
2004-02-27	1,260	1,288	1,255	1,288	126,400	1,288
2004-02-26	1,264	1,264	1,251	1,258	96,000	1,258
2004-02-25	1,237	1,255	1,231	1,253	100,800	1,253
2004-02-24	1,240	1,241	1,230	1,231	183,100	1,231
2004-02-23	1,259	1,279	1,230	1,241	313,200	1,241
2004-02-20	1,280	1,281	1,277	1,279	144,600	1,279
2004-02-19	1,265	1,282	1,264	1,277	181,000	1,277
2004-02-18	1,250	1,270	1,249	1,263	239,400	1,263
2004-02-17	1,229	1,246	1,229	1,241	62,800	1,241
2004-02-16	1,255	1,255	1,228	1,228	144,700	1,228
2004-02-13	1,250	1,262	1,241	1,254	203,500	1,254
2004-02-12	1,234	1,255	1,229	1,247	214,100	1,247
2004-02-10	1,226	1,233	1,222	1,225	108,400	1,225
2004-02-09	1,229	1,230	1,217	1,218	86,700	1,218
2004-02-06	1,222	1,232	1,214	1,225	168,600	1,225
2004-02-05	1,207	1,226	1,205	1,210	73,200	1,210
2004-02-04	1,235	1,235	1,203	1,206	97,900	1,206
2004-02-03	1,214	1,225	1,194	1,219	147,400	1,219
2004-02-02	1,208	1,215	1,197	1,206	74,000	1,206
2004-01-30	1,200	1,209	1,192	1,195	171,100	1,195
2004-01-29	1,210	1,210	1,198	1,210	144,800	1,210
2004-01-28	1,206	1,209	1,193	1,202	126,000	1,202
2004-01-27	1,206	1,211	1,192	1,192	97,900	1,192
2004-01-26	1,219	1,219	1,203	1,204	106,400	1,204
2004-01-23	1,192	1,214	1,190	1,209	122,900	1,209
2004-01-22	1,200	1,200	1,185	1,188	170,100	1,188
2004-01-21	1,201	1,201	1,200	1,200	156,000	1,200
2004-01-20	1,205	1,215	1,196	1,200	73,000	1,200
2004-01-19	1,197	1,203	1,194	1,194	107,500	1,194
2004-01-16	1,176	1,200	1,170	1,197	261,400	1,197
2004-01-15	1,195	1,203	1,184	1,184	137,200	1,184
2004-01-14	1,200	1,207	1,191	1,203	160,300	1,203
2004-01-13	1,239	1,239	1,203	1,212	155,100	1,212
2004-01-09	1,218	1,239	1,218	1,230	100,500	1,230
2004-01-08	1,219	1,246	1,218	1,233	141,200	1,233
2004-01-07	1,220	1,237	1,211	1,233	116,400	1,233
2004-01-06	1,231	1,249	1,225	1,236	112,400	1,236
2004-01-05	1,218	1,241	1,217	1,230	40,300	1,230

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