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
2022-05-202,8072,8202,7832,790199,2002,790
2022-05-192,8002,8262,7772,812292,7002,812
2022-05-182,8012,8362,7892,827213,6002,827
2022-05-172,8462,8792,7982,802273,2002,802
2022-05-162,8912,8932,8452,846196,3002,846
2022-05-132,8732,8942,8422,873412,8002,873
2022-05-122,9222,9422,8242,860574,8002,860
2022-05-112,9663,0202,9662,995233,4002,995
2022-05-102,9853,0352,9633,000302,6003,000
2022-05-093,0553,0552,9842,985178,3002,985
2022-05-063,0253,0703,0203,060242,3003,060
2022-05-023,0053,0502,9983,025189,6003,025
2022-04-282,9353,0502,9263,040375,5003,040
2022-04-272,9422,9792,8942,902700,5002,902
2022-04-262,9502,9922,9502,974329,8002,974
2022-04-252,9222,9542,9202,948200,4002,948
2022-04-222,9232,9692,9132,956277,6002,956
2022-04-212,9562,9752,9482,956157,9002,956
2022-04-202,9202,9522,9112,945203,9002,945
2022-04-192,8962,9062,8772,897109,4002,897
2022-04-182,9002,9002,8512,876131,3002,876
2022-04-152,9492,9522,9102,924100,8002,924
2022-04-142,9162,9552,9152,936152,7002,936
2022-04-132,9032,9242,8932,923158,5002,923
2022-04-122,8952,9302,8952,910145,7002,910
2022-04-112,9082,9122,8792,905137,8002,905
2022-04-082,8732,9152,8532,898246,7002,898
2022-04-072,8352,8862,8312,885288,2002,885
2022-04-062,9392,9412,8722,876261,2002,876
2022-04-052,9482,9552,9342,945191,8002,945
2022-04-042,9002,9412,8732,937198,6002,937
2022-04-012,8642,8992,8512,896195,1002,896
2022-03-312,9302,9362,8862,894276,1002,894
2022-03-303,0303,0302,9322,951293,8002,951
2022-03-293,0453,0503,0003,045212,3003,045
2022-03-283,0503,0653,0303,040158,7003,040
2022-03-253,0403,0503,0203,040147,7003,040
2022-03-243,0503,0503,0053,030169,3003,030
2022-03-233,0103,0553,0103,050183,5003,050
2022-03-223,0603,0603,0053,005163,8003,005
2022-03-183,0353,0503,0053,020392,4003,020
2022-03-173,0653,0653,0053,035192,8003,035
2022-03-163,0253,0703,0103,040238,7003,040
2022-03-152,9923,0352,9863,025195,1003,025
2022-03-142,9682,9892,9342,966183,4002,966
2022-03-112,9152,9712,9132,951276,7002,951
2022-03-102,9202,9442,8982,936247,0002,936
2022-03-092,9012,9132,8642,872202,8002,872
2022-03-082,9482,9522,8952,900224,5002,900
2022-03-072,9452,9632,9152,952248,5002,952
2022-03-042,9442,9702,9322,949230,4002,949
2022-03-032,9302,9482,9162,931140,6002,931
2022-03-022,9492,9592,9132,919175,2002,919
2022-03-012,9792,9922,9562,966172,7002,966
2022-02-282,8972,9762,8972,976232,0002,976
2022-02-252,9292,9522,8822,898258,7002,898
2022-02-242,9592,9652,9362,960248,1002,960
2022-02-222,9993,0052,9793,005148,1003,005
2022-02-213,0303,0353,0003,01594,9003,015
2022-02-183,0153,0553,0153,040120,0003,040
2022-02-173,0353,0403,0003,025146,7003,025
2022-02-163,0553,0653,0353,035253,9003,035
2022-02-152,9903,0302,9793,030222,0003,030
2022-02-142,9302,9772,9182,970202,6002,970
2022-02-102,9302,9452,9162,938193,0002,938
2022-02-092,9692,9692,9212,938183,8002,938
2022-02-082,9402,9792,9282,969192,5002,969
2022-02-072,9182,9422,9082,921213,7002,921
2022-02-042,9182,9682,9012,945260,8002,945
2022-02-032,9002,9482,9002,942245,8002,942
2022-02-022,9312,9452,8892,921250,0002,921
2022-02-012,9212,9432,9062,925156,1002,925
2022-01-312,9512,9622,9132,944168,2002,944
2022-01-282,9502,9752,9302,946202,9002,946
2022-01-272,9502,9502,9012,933308,4002,933
2022-01-262,9922,9962,9462,953179,4002,953
2022-01-252,9402,9992,9252,993228,1002,993
2022-01-242,9202,9632,9042,956218,9002,956
2022-01-212,8692,9102,8542,903145,6002,903
2022-01-202,8402,9042,8382,870159,4002,870
2022-01-192,8752,8992,8412,851202,1002,851
2022-01-182,9462,9462,8932,895126,4002,895
2022-01-172,9202,9392,9042,913122,3002,913
2022-01-142,9152,9312,8952,927168,0002,927
2022-01-132,9402,9402,9072,913135,0002,913
2022-01-122,9272,9522,9162,940134,9002,940
2022-01-112,9172,9182,8872,915146,5002,915
2022-01-072,9152,9412,9032,916129,0002,916
2022-01-062,9322,9612,9122,921129,9002,921
2022-01-052,9432,9632,9312,951153,9002,951
2022-01-042,8902,9382,8892,934179,8002,934

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