2810 ハウス食品グループ本社(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	3,241	3,256	3,227	3,235	177,100	3,235
2023-06-07	3,291	3,301	3,228	3,238	323,900	3,238
2023-06-06	3,279	3,308	3,270	3,308	246,300	3,308
2023-06-05	3,300	3,301	3,254	3,275	308,900	3,275
2023-06-02	3,250	3,315	3,240	3,270	365,600	3,270
2023-06-01	3,260	3,285	3,200	3,210	245,400	3,210
2023-05-31	3,250	3,270	3,225	3,270	556,400	3,270
2023-05-30	3,245	3,280	3,240	3,275	372,900	3,275
2023-05-29	3,220	3,240	3,205	3,230	289,600	3,230
2023-05-26	3,215	3,230	3,195	3,205	201,800	3,205
2023-05-25	3,200	3,240	3,190	3,215	147,300	3,215
2023-05-24	3,245	3,250	3,210	3,220	162,800	3,220
2023-05-23	3,255	3,265	3,225	3,250	172,400	3,250
2023-05-22	3,235	3,275	3,225	3,260	167,900	3,260
2023-05-19	3,210	3,250	3,200	3,240	145,100	3,240
2023-05-18	3,290	3,290	3,210	3,215	256,700	3,215
2023-05-17	3,275	3,285	3,235	3,280	179,800	3,280
2023-05-16	3,220	3,285	3,205	3,285	336,900	3,285
2023-05-15	3,230	3,235	3,195	3,215	205,100	3,215
2023-05-12	3,160	3,220	3,125	3,210	414,500	3,210
2023-05-11	3,175	3,215	3,080	3,170	647,000	3,170
2023-05-10	3,030	3,035	2,985	3,010	236,700	3,010
2023-05-09	3,015	3,040	3,005	3,040	202,600	3,040
2023-05-08	2,999	3,035	2,986	3,000	238,400	3,000
2023-05-02	3,035	3,035	2,974	2,999	238,700	2,999
2023-05-01	3,000	3,045	2,995	3,040	286,700	3,040
2023-04-28	2,951	3,000	2,947	2,990	393,200	2,990
2023-04-27	2,930	2,930	2,900	2,918	163,600	2,918
2023-04-26	2,925	2,939	2,919	2,931	182,200	2,931
2023-04-25	2,921	2,932	2,916	2,927	121,900	2,927
2023-04-24	2,921	2,933	2,906	2,915	208,300	2,915
2023-04-21	2,896	2,900	2,882	2,896	125,400	2,896
2023-04-20	2,878	2,899	2,864	2,897	203,600	2,897
2023-04-19	2,864	2,878	2,861	2,878	135,100	2,878
2023-04-18	2,859	2,875	2,851	2,872	232,600	2,872
2023-04-17	2,824	2,832	2,808	2,830	117,400	2,830
2023-04-14	2,804	2,826	2,795	2,820	161,900	2,820
2023-04-13	2,795	2,805	2,787	2,792	135,700	2,792
2023-04-12	2,801	2,816	2,796	2,796	125,400	2,796
2023-04-11	2,810	2,821	2,796	2,801	113,600	2,801
2023-04-10	2,806	2,816	2,797	2,806	130,000	2,806
2023-04-07	2,820	2,820	2,791	2,791	115,700	2,791
2023-04-06	2,800	2,817	2,793	2,816	191,000	2,816
2023-04-05	2,842	2,842	2,801	2,802	134,600	2,802
2023-04-04	2,833	2,848	2,818	2,848	190,900	2,848
2023-04-03	2,820	2,839	2,813	2,838	215,200	2,838
2023-03-31	2,836	2,836	2,798	2,810	164,100	2,810
2023-03-30	2,817	2,845	2,802	2,842	216,600	2,842
2023-03-29	2,793	2,866	2,782	2,865	490,600	2,865
2023-03-28	2,772	2,797	2,763	2,778	235,200	2,778
2023-03-27	2,782	2,813	2,762	2,762	264,200	2,762
2023-03-24	2,732	2,761	2,731	2,757	148,700	2,757
2023-03-23	2,723	2,741	2,716	2,740	134,000	2,740
2023-03-22	2,726	2,727	2,710	2,722	131,600	2,722
2023-03-20	2,728	2,728	2,700	2,701	125,700	2,701
2023-03-17	2,732	2,735	2,714	2,722	239,700	2,722
2023-03-16	2,711	2,739	2,706	2,737	155,800	2,737
2023-03-15	2,734	2,749	2,726	2,737	158,100	2,737
2023-03-14	2,680	2,724	2,657	2,718	337,400	2,718
2023-03-13	2,705	2,709	2,671	2,692	273,700	2,692
2023-03-10	2,756	2,766	2,734	2,739	258,400	2,739
2023-03-09	2,764	2,790	2,764	2,787	129,700	2,787
2023-03-08	2,742	2,760	2,742	2,755	107,300	2,755
2023-03-07	2,733	2,758	2,733	2,742	131,000	2,742
2023-03-06	2,739	2,740	2,724	2,736	135,200	2,736
2023-03-03	2,733	2,744	2,713	2,740	147,100	2,740
2023-03-02	2,707	2,725	2,705	2,718	162,300	2,718
2023-03-01	2,696	2,700	2,688	2,696	116,400	2,696
2023-02-28	2,711	2,716	2,699	2,701	139,800	2,701
2023-02-27	2,695	2,711	2,689	2,711	103,600	2,711
2023-02-24	2,691	2,704	2,684	2,698	122,100	2,698
2023-02-22	2,690	2,694	2,668	2,686	154,100	2,686
2023-02-21	2,691	2,697	2,686	2,693	86,400	2,693
2023-02-20	2,698	2,703	2,680	2,689	133,500	2,689
2023-02-17	2,683	2,694	2,677	2,691	83,000	2,691
2023-02-16	2,698	2,700	2,681	2,685	76,400	2,685
2023-02-15	2,703	2,708	2,684	2,691	66,000	2,691
2023-02-14	2,698	2,711	2,693	2,711	74,400	2,711
2023-02-13	2,690	2,694	2,675	2,683	89,900	2,683
2023-02-10	2,670	2,680	2,662	2,680	171,700	2,680
2023-02-09	2,674	2,697	2,673	2,680	122,000	2,680
2023-02-08	2,690	2,694	2,675	2,684	102,300	2,684
2023-02-07	2,704	2,716	2,681	2,686	130,400	2,686
2023-02-06	2,695	2,705	2,666	2,690	259,500	2,690
2023-02-03	2,706	2,717	2,693	2,702	118,100	2,702
2023-02-02	2,740	2,745	2,705	2,706	85,500	2,706
2023-02-01	2,789	2,789	2,736	2,737	107,600	2,737
2023-01-31	2,746	2,769	2,746	2,768	161,200	2,768
2023-01-30	2,713	2,740	2,713	2,740	105,600	2,740
2023-01-27	2,737	2,737	2,705	2,710	127,300	2,710
2023-01-26	2,738	2,753	2,732	2,732	118,200	2,732
2023-01-25	2,730	2,747	2,730	2,737	87,400	2,737
2023-01-24	2,735	2,745	2,726	2,738	118,900	2,738
2023-01-23	2,720	2,727	2,707	2,717	106,700	2,717
2023-01-20	2,686	2,734	2,683	2,708	124,600	2,708
2023-01-19	2,687	2,697	2,677	2,682	92,600	2,682
2023-01-18	2,664	2,715	2,664	2,695	151,000	2,695
2023-01-17	2,670	2,679	2,657	2,664	110,500	2,664
2023-01-16	2,650	2,686	2,650	2,673	157,200	2,673
2023-01-13	2,646	2,678	2,646	2,654	179,200	2,654
2023-01-12	2,661	2,679	2,646	2,662	186,300	2,662
2023-01-11	2,648	2,662	2,642	2,642	183,500	2,642
2023-01-10	2,678	2,692	2,634	2,639	219,800	2,639
2023-01-06	2,677	2,684	2,658	2,671	228,100	2,671
2023-01-05	2,694	2,699	2,666	2,692	203,700	2,692
2023-01-04	2,742	2,743	2,688	2,710	308,900	2,710

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