2810 ハウス食品グループ本社(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	2,807	2,820	2,783	2,790	199,200	2,790
2022-05-19	2,800	2,826	2,777	2,812	292,700	2,812
2022-05-18	2,801	2,836	2,789	2,827	213,600	2,827
2022-05-17	2,846	2,879	2,798	2,802	273,200	2,802
2022-05-16	2,891	2,893	2,845	2,846	196,300	2,846
2022-05-13	2,873	2,894	2,842	2,873	412,800	2,873
2022-05-12	2,922	2,942	2,824	2,860	574,800	2,860
2022-05-11	2,966	3,020	2,966	2,995	233,400	2,995
2022-05-10	2,985	3,035	2,963	3,000	302,600	3,000
2022-05-09	3,055	3,055	2,984	2,985	178,300	2,985
2022-05-06	3,025	3,070	3,020	3,060	242,300	3,060
2022-05-02	3,005	3,050	2,998	3,025	189,600	3,025
2022-04-28	2,935	3,050	2,926	3,040	375,500	3,040
2022-04-27	2,942	2,979	2,894	2,902	700,500	2,902
2022-04-26	2,950	2,992	2,950	2,974	329,800	2,974
2022-04-25	2,922	2,954	2,920	2,948	200,400	2,948
2022-04-22	2,923	2,969	2,913	2,956	277,600	2,956
2022-04-21	2,956	2,975	2,948	2,956	157,900	2,956
2022-04-20	2,920	2,952	2,911	2,945	203,900	2,945
2022-04-19	2,896	2,906	2,877	2,897	109,400	2,897
2022-04-18	2,900	2,900	2,851	2,876	131,300	2,876
2022-04-15	2,949	2,952	2,910	2,924	100,800	2,924
2022-04-14	2,916	2,955	2,915	2,936	152,700	2,936
2022-04-13	2,903	2,924	2,893	2,923	158,500	2,923
2022-04-12	2,895	2,930	2,895	2,910	145,700	2,910
2022-04-11	2,908	2,912	2,879	2,905	137,800	2,905
2022-04-08	2,873	2,915	2,853	2,898	246,700	2,898
2022-04-07	2,835	2,886	2,831	2,885	288,200	2,885
2022-04-06	2,939	2,941	2,872	2,876	261,200	2,876
2022-04-05	2,948	2,955	2,934	2,945	191,800	2,945
2022-04-04	2,900	2,941	2,873	2,937	198,600	2,937
2022-04-01	2,864	2,899	2,851	2,896	195,100	2,896
2022-03-31	2,930	2,936	2,886	2,894	276,100	2,894
2022-03-30	3,030	3,030	2,932	2,951	293,800	2,951
2022-03-29	3,045	3,050	3,000	3,045	212,300	3,045
2022-03-28	3,050	3,065	3,030	3,040	158,700	3,040
2022-03-25	3,040	3,050	3,020	3,040	147,700	3,040
2022-03-24	3,050	3,050	3,005	3,030	169,300	3,030
2022-03-23	3,010	3,055	3,010	3,050	183,500	3,050
2022-03-22	3,060	3,060	3,005	3,005	163,800	3,005
2022-03-18	3,035	3,050	3,005	3,020	392,400	3,020
2022-03-17	3,065	3,065	3,005	3,035	192,800	3,035
2022-03-16	3,025	3,070	3,010	3,040	238,700	3,040
2022-03-15	2,992	3,035	2,986	3,025	195,100	3,025
2022-03-14	2,968	2,989	2,934	2,966	183,400	2,966
2022-03-11	2,915	2,971	2,913	2,951	276,700	2,951
2022-03-10	2,920	2,944	2,898	2,936	247,000	2,936
2022-03-09	2,901	2,913	2,864	2,872	202,800	2,872
2022-03-08	2,948	2,952	2,895	2,900	224,500	2,900
2022-03-07	2,945	2,963	2,915	2,952	248,500	2,952
2022-03-04	2,944	2,970	2,932	2,949	230,400	2,949
2022-03-03	2,930	2,948	2,916	2,931	140,600	2,931
2022-03-02	2,949	2,959	2,913	2,919	175,200	2,919
2022-03-01	2,979	2,992	2,956	2,966	172,700	2,966
2022-02-28	2,897	2,976	2,897	2,976	232,000	2,976
2022-02-25	2,929	2,952	2,882	2,898	258,700	2,898
2022-02-24	2,959	2,965	2,936	2,960	248,100	2,960
2022-02-22	2,999	3,005	2,979	3,005	148,100	3,005
2022-02-21	3,030	3,035	3,000	3,015	94,900	3,015
2022-02-18	3,015	3,055	3,015	3,040	120,000	3,040
2022-02-17	3,035	3,040	3,000	3,025	146,700	3,025
2022-02-16	3,055	3,065	3,035	3,035	253,900	3,035
2022-02-15	2,990	3,030	2,979	3,030	222,000	3,030
2022-02-14	2,930	2,977	2,918	2,970	202,600	2,970
2022-02-10	2,930	2,945	2,916	2,938	193,000	2,938
2022-02-09	2,969	2,969	2,921	2,938	183,800	2,938
2022-02-08	2,940	2,979	2,928	2,969	192,500	2,969
2022-02-07	2,918	2,942	2,908	2,921	213,700	2,921
2022-02-04	2,918	2,968	2,901	2,945	260,800	2,945
2022-02-03	2,900	2,948	2,900	2,942	245,800	2,942
2022-02-02	2,931	2,945	2,889	2,921	250,000	2,921
2022-02-01	2,921	2,943	2,906	2,925	156,100	2,925
2022-01-31	2,951	2,962	2,913	2,944	168,200	2,944
2022-01-28	2,950	2,975	2,930	2,946	202,900	2,946
2022-01-27	2,950	2,950	2,901	2,933	308,400	2,933
2022-01-26	2,992	2,996	2,946	2,953	179,400	2,953
2022-01-25	2,940	2,999	2,925	2,993	228,100	2,993
2022-01-24	2,920	2,963	2,904	2,956	218,900	2,956
2022-01-21	2,869	2,910	2,854	2,903	145,600	2,903
2022-01-20	2,840	2,904	2,838	2,870	159,400	2,870
2022-01-19	2,875	2,899	2,841	2,851	202,100	2,851
2022-01-18	2,946	2,946	2,893	2,895	126,400	2,895
2022-01-17	2,920	2,939	2,904	2,913	122,300	2,913
2022-01-14	2,915	2,931	2,895	2,927	168,000	2,927
2022-01-13	2,940	2,940	2,907	2,913	135,000	2,913
2022-01-12	2,927	2,952	2,916	2,940	134,900	2,940
2022-01-11	2,917	2,918	2,887	2,915	146,500	2,915
2022-01-07	2,915	2,941	2,903	2,916	129,000	2,916
2022-01-06	2,932	2,961	2,912	2,921	129,900	2,921
2022-01-05	2,943	2,963	2,931	2,951	153,900	2,951
2022-01-04	2,890	2,938	2,889	2,934	179,800	2,934

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