2810 ハウス食品グループ本社(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,5953,6503,5903,650106,7003,650
2020-12-023,6403,6403,5603,580154,4003,580
2020-12-013,6503,6503,5853,605132,9003,605
2020-11-303,7503,7503,6003,600193,4003,600
2020-11-273,7453,7753,7303,745165,8003,745
2020-11-263,7353,7553,7053,740104,7003,740
2020-11-253,8353,8353,7353,740161,6003,740
2020-11-243,8503,8553,8003,800166,7003,800
2020-11-203,8003,8103,7753,80099,0003,800
2020-11-193,7703,8203,7703,81096,4003,810
2020-11-183,7853,8153,7603,815116,3003,815
2020-11-173,8103,8253,7553,805147,0003,805
2020-11-163,7753,8303,7753,810173,6003,810
2020-11-133,7853,7853,7103,750150,3003,750
2020-11-123,7803,7853,7403,765116,3003,765
2020-11-113,7653,7853,7453,765183,7003,765
2020-11-103,6803,7603,6653,735299,7003,735
2020-11-093,6653,6703,6253,645135,9003,645
2020-11-063,6703,6703,6203,630145,4003,630
2020-11-053,6203,6753,6003,670162,9003,670
2020-11-043,6553,6653,5903,620164,2003,620
2020-11-023,5953,6853,5703,625331,9003,625
2020-10-303,4953,4953,4253,455175,6003,455
2020-10-293,5103,5303,4903,51088,2003,510
2020-10-283,5003,5403,4753,530124,8003,530
2020-10-273,4453,5153,4003,500138,1003,500
2020-10-263,4303,4653,4303,450129,7003,450
2020-10-233,4153,4603,4153,42583,9003,425
2020-10-223,4353,4403,4003,415107,6003,415
2020-10-213,4803,5003,4603,470127,3003,470
2020-10-203,5053,5403,4603,460132,7003,460
2020-10-193,5503,5653,5353,55592,4003,555
2020-10-163,5403,5653,5303,55070,0003,550
2020-10-153,5953,6053,5603,56064,3003,560
2020-10-143,6003,6203,5953,61057,7003,610
2020-10-133,6253,6403,6053,60553,5003,605
2020-10-123,6253,6653,6153,625103,5003,625
2020-10-093,6503,6503,6053,62071,3003,620
2020-10-083,6403,6853,6303,655117,6003,655
2020-10-073,6703,6703,6303,640142,2003,640
2020-10-063,7253,7403,6503,675159,5003,675
2020-10-053,7103,7653,7003,730184,1003,730
2020-10-023,7903,7903,6803,690174,6003,690
2020-09-303,7803,8003,7403,740154,0003,740
2020-09-293,7603,7953,7003,785272,5003,785
2020-09-283,8553,8753,8103,855389,8003,855
2020-09-253,7353,8053,7103,800332,5003,800
2020-09-243,7053,7403,6753,680211,7003,680
2020-09-233,6303,6853,6203,670220,0003,670
2020-09-183,6403,6803,6253,665259,0003,665
2020-09-173,6153,6503,6003,630132,7003,630
2020-09-163,5403,6203,5353,615151,6003,615
2020-09-153,5553,5553,5003,515153,0003,515
2020-09-143,5553,5753,5503,56575,7003,565
2020-09-113,5653,5903,5303,555139,0003,555
2020-09-103,5003,5403,4903,54097,3003,540
2020-09-093,4403,4903,4403,480188,7003,480
2020-09-083,4603,5103,4453,51089,7003,510
2020-09-073,4953,5053,4553,46076,9003,460
2020-09-043,5203,5353,4953,49591,8003,495
2020-09-033,6003,6003,5453,550116,1003,550
2020-09-023,5453,5603,5203,560101,6003,560
2020-09-013,5503,5503,5103,520124,6003,520
2020-08-313,5553,5953,5403,580130,2003,580
2020-08-283,5553,6003,5153,535172,2003,535
2020-08-273,5653,5653,5203,54559,7003,545
2020-08-263,5753,5803,5353,550122,6003,550
2020-08-253,5303,6003,5103,590171,4003,590
2020-08-243,4653,4953,4453,46090,8003,460
2020-08-213,5253,5403,4853,49093,2003,490
2020-08-203,5003,5453,4853,500127,8003,500
2020-08-193,5653,5653,5403,56581,7003,565
2020-08-183,5403,5803,5203,580112,4003,580
2020-08-173,6203,6203,5503,55082,4003,550
2020-08-143,6203,6503,6053,635163,9003,635
2020-08-133,5953,6353,5653,620181,1003,620
2020-08-123,5303,5603,4953,545150,4003,545
2020-08-113,4753,5203,4653,520128,5003,520
2020-08-073,4803,4803,4303,450110,8003,450
2020-08-063,4803,5003,4303,485160,6003,485
2020-08-053,5053,5403,4853,515183,6003,515
2020-08-043,4403,6553,4353,575591,7003,575
2020-08-033,3203,3653,2803,355272,3003,355
2020-07-313,2553,2753,2053,215171,0003,215
2020-07-303,2853,3103,2603,275172,5003,275
2020-07-293,2953,3153,2803,30594,3003,305
2020-07-283,3253,3453,3053,315115,4003,315
2020-07-273,3453,3553,2953,355156,3003,355
2020-07-223,3753,3803,3303,360108,4003,360
2020-07-213,3853,4153,3753,395168,5003,395
2020-07-203,3753,3753,3303,370139,9003,370
2020-07-173,3753,3953,3553,38099,9003,380
2020-07-163,4253,4453,3903,390143,5003,390
2020-07-153,3653,4053,3303,395176,7003,395
2020-07-143,3703,3753,3153,315140,7003,315
2020-07-133,3403,3803,3053,380146,3003,380
2020-07-103,3353,3403,2803,280217,7003,280
2020-07-093,3503,3653,3103,325285,5003,325
2020-07-083,4053,4803,3903,395244,2003,395
2020-07-073,4803,4803,4303,450183,7003,450
2020-07-063,4903,5303,4753,505137,9003,505
2020-07-033,4953,5103,4503,460101,0003,460
2020-07-023,4303,4853,4303,475177,4003,475
2020-07-013,4553,4703,3953,395147,3003,395
2020-06-303,4953,5053,4603,480122,5003,480
2020-06-293,4753,4903,4503,455148,8003,455
2020-06-263,5103,5103,4803,510203,1003,510
2020-06-253,5153,5303,4803,500182,3003,500
2020-06-243,5653,5703,4903,515194,1003,515
2020-06-233,6203,6203,5453,595222,5003,595
2020-06-223,6603,6703,5903,625145,3003,625
2020-06-193,7003,7153,6753,690299,7003,690
2020-06-183,7003,7053,6803,690168,7003,690
2020-06-173,7003,7153,6803,680224,8003,680
2020-06-163,6103,6853,5903,680245,3003,680
2020-06-153,5153,5803,5153,515231,1003,515
2020-06-123,5703,5753,5153,515326,2003,515
2020-06-113,6653,6753,6053,605187,3003,605
2020-06-103,6853,7003,6553,665209,7003,665
2020-06-093,6653,6853,6253,685219,3003,685
2020-06-083,6453,6453,5853,635242,7003,635
2020-06-053,7553,7653,6653,665251,7003,665
2020-06-043,6553,7503,6503,725288,4003,725
2020-06-033,6303,6453,6053,635207,6003,635
2020-06-023,6203,6303,5553,600230,2003,600
2020-06-013,6903,6903,5953,610189,9003,610
2020-05-293,6353,6653,6103,645301,3003,645
2020-05-283,6403,6553,5853,635214,1003,635
2020-05-273,6003,6203,5553,620222,1003,620
2020-05-263,5503,5953,5203,585220,3003,585
2020-05-253,5203,5203,4803,51092,5003,510
2020-05-223,4903,4953,4503,485152,6003,485
2020-05-213,5253,5453,5003,505131,5003,505
2020-05-203,5003,5453,4753,540200,2003,540
2020-05-193,5703,5853,5303,530156,2003,530
2020-05-183,5553,5853,5253,545177,7003,545
2020-05-153,5653,5903,5053,575201,1003,575
2020-05-143,6503,6553,5753,575225,3003,575
2020-05-133,6003,6453,5403,600467,9003,600
2020-05-123,5153,5553,4803,545285,1003,545
2020-05-113,4953,5303,4303,515280,6003,515
2020-05-083,4403,4553,4053,445186,9003,445
2020-05-073,3653,4303,3453,425210,7003,425
2020-05-013,3703,4103,3353,345132,8003,345
2020-04-303,4503,4603,3703,380203,6003,380
2020-04-283,4153,4303,3703,420130,0003,420
2020-04-273,4153,4253,3753,405153,3003,405
2020-04-243,4403,4403,3753,415400,8003,415
2020-04-233,4253,4503,4053,450185,5003,450
2020-04-223,3653,4303,3503,395285,5003,395
2020-04-213,3153,3703,3003,340155,8003,340
2020-04-203,2953,3253,2653,315137,8003,315
2020-04-173,4003,4153,3003,305235,5003,305
2020-04-163,2653,3453,2503,345250,2003,345
2020-04-153,2003,2703,2003,265371,7003,265
2020-04-143,1853,2053,1553,190196,7003,190
2020-04-133,1453,1703,1053,155215,1003,155
2020-04-103,1853,1853,0853,170340,0003,170
2020-04-093,2453,2553,1103,165407,4003,165
2020-04-083,2103,2753,1353,240758,9003,240
2020-04-073,4453,4603,3253,385434,3003,385
2020-04-063,4503,5453,4403,490268,0003,490
2020-04-033,3503,4703,3503,395221,4003,395
2020-04-023,3703,4653,3553,375190,3003,375
2020-04-013,4903,5503,3853,400265,0003,400
2020-03-313,6403,6703,4903,525339,2003,525
2020-03-303,5453,6753,5103,665478,2003,665
2020-03-273,5403,6053,5153,605551,8003,605
2020-03-263,3653,4803,2453,475403,5003,475
2020-03-253,2103,3403,2003,330513,4003,330
2020-03-243,3153,3703,1053,235463,5003,235
2020-03-233,0153,2753,0103,2451,026,4003,245
2020-03-193,1503,2202,9252,9251,089,6002,925
2020-03-183,1753,2553,1053,125541,1003,125
2020-03-172,9163,1752,9123,135620,2003,135
2020-03-163,0153,0702,9512,960293,7002,960
2020-03-132,9993,0902,9163,010534,7003,010
2020-03-123,2003,2353,1303,175356,0003,175
2020-03-113,2103,3053,2103,265252,3003,265
2020-03-103,1903,2653,1153,240318,9003,240
2020-03-093,2153,2553,1603,195243,2003,195
2020-03-063,2753,3003,2503,275220,5003,275
2020-03-053,2903,3253,2653,310179,7003,310
2020-03-043,2003,2953,1803,265206,8003,265
2020-03-033,2953,3003,2203,230262,0003,230
2020-03-023,1353,2453,1353,235285,0003,235
2020-02-283,1653,2003,1303,185312,2003,185
2020-02-273,3003,3103,2403,250292,4003,250
2020-02-263,3003,3603,2903,320291,7003,320
2020-02-253,3153,3653,3003,310286,7003,310
2020-02-213,4103,4453,4103,415140,9003,415
2020-02-203,4553,4853,4403,440120,3003,440
2020-02-193,4503,4803,4453,455132,5003,455
2020-02-183,4303,4353,4003,425233,6003,425
2020-02-173,4703,4703,4303,450144,0003,450
2020-02-143,5253,5303,4603,475256,0003,475
2020-02-133,5253,5453,5053,540201,4003,540
2020-02-123,6303,6353,5703,575222,6003,575
2020-02-103,6353,6353,6003,630143,2003,630
2020-02-073,6703,6903,6503,650130,5003,650
2020-02-063,6753,7303,6603,695234,6003,695
2020-02-053,6803,6803,6153,630205,5003,630
2020-02-043,5403,6703,5353,655308,4003,655
2020-02-033,4453,5653,4253,550286,0003,550
2020-01-313,4953,5253,4503,485537,5003,485
2020-01-303,6453,6553,5953,620201,3003,620
2020-01-293,6303,6703,6303,670186,3003,670
2020-01-283,6803,6803,6403,660203,5003,660
2020-01-273,6903,7353,6603,720235,9003,720
2020-01-243,6903,7203,6803,700133,4003,700
2020-01-233,6953,7103,6703,685125,5003,685
2020-01-223,6853,7203,6853,715129,4003,715
2020-01-213,7203,7203,6653,675183,4003,675
2020-01-203,7403,7453,7253,73574,8003,735
2020-01-173,7703,7753,7253,735117,4003,735
2020-01-163,7653,7953,7353,760139,6003,760
2020-01-153,7203,7553,7153,755122,2003,755
2020-01-143,7803,7803,7253,750152,7003,750
2020-01-103,7603,7803,7453,745132,6003,745
2020-01-093,7303,7453,7053,735119,5003,735
2020-01-083,7003,7153,6603,695183,5003,695
2020-01-073,6653,7503,6653,735203,3003,735
2020-01-063,6903,6903,6303,635249,3003,635

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