株式2810 ハウス食品グループ本社(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 3,535 | 3,550 | 3,500 | 3,545 | 98,600 | 3,545 |
| 2021-04-15 | 3,530 | 3,570 | 3,530 | 3,545 | 56,400 | 3,545 |
| 2021-04-14 | 3,555 | 3,565 | 3,530 | 3,545 | 79,500 | 3,545 |
| 2021-04-13 | 3,605 | 3,610 | 3,555 | 3,555 | 121,700 | 3,555 |
| 2021-04-12 | 3,655 | 3,655 | 3,595 | 3,605 | 96,100 | 3,605 |
| 2021-04-09 | 3,625 | 3,675 | 3,615 | 3,650 | 177,900 | 3,650 |
| 2021-04-08 | 3,640 | 3,645 | 3,585 | 3,585 | 157,900 | 3,585 |
| 2021-04-07 | 3,625 | 3,680 | 3,620 | 3,650 | 224,200 | 3,650 |
| 2021-04-06 | 3,590 | 3,625 | 3,565 | 3,600 | 204,700 | 3,600 |
| 2021-04-05 | 3,585 | 3,600 | 3,560 | 3,580 | 111,400 | 3,580 |
| 2021-04-02 | 3,645 | 3,645 | 3,555 | 3,580 | 178,300 | 3,580 |
| 2021-04-01 | 3,640 | 3,655 | 3,615 | 3,615 | 120,800 | 3,615 |
| 2021-03-31 | 3,700 | 3,715 | 3,640 | 3,640 | 148,400 | 3,640 |
| 2021-03-30 | 3,795 | 3,795 | 3,690 | 3,735 | 248,000 | 3,735 |
| 2021-03-29 | 3,840 | 3,855 | 3,805 | 3,840 | 280,400 | 3,840 |
| 2021-03-26 | 3,780 | 3,800 | 3,750 | 3,770 | 173,500 | 3,770 |
| 2021-03-25 | 3,755 | 3,785 | 3,750 | 3,755 | 116,900 | 3,755 |
| 2021-03-24 | 3,750 | 3,755 | 3,710 | 3,725 | 114,300 | 3,725 |
| 2021-03-23 | 3,780 | 3,820 | 3,740 | 3,750 | 147,300 | 3,750 |
| 2021-03-22 | 3,725 | 3,790 | 3,715 | 3,770 | 175,800 | 3,770 |
| 2021-03-19 | 3,685 | 3,740 | 3,675 | 3,735 | 366,200 | 3,735 |
| 2021-03-18 | 3,675 | 3,735 | 3,650 | 3,715 | 273,600 | 3,715 |
| 2021-03-17 | 3,705 | 3,715 | 3,665 | 3,690 | 211,600 | 3,690 |
| 2021-03-16 | 3,640 | 3,645 | 3,620 | 3,635 | 138,700 | 3,635 |
| 2021-03-15 | 3,585 | 3,655 | 3,585 | 3,655 | 223,100 | 3,655 |
| 2021-03-12 | 3,615 | 3,615 | 3,570 | 3,595 | 218,800 | 3,595 |
| 2021-03-11 | 3,630 | 3,630 | 3,590 | 3,610 | 123,900 | 3,610 |
| 2021-03-10 | 3,670 | 3,670 | 3,595 | 3,600 | 177,800 | 3,600 |
| 2021-03-09 | 3,645 | 3,670 | 3,625 | 3,640 | 198,700 | 3,640 |
| 2021-03-08 | 3,650 | 3,660 | 3,570 | 3,600 | 184,300 | 3,600 |
| 2021-03-05 | 3,575 | 3,595 | 3,535 | 3,595 | 191,700 | 3,595 |
| 2021-03-04 | 3,575 | 3,575 | 3,520 | 3,570 | 146,600 | 3,570 |
| 2021-03-03 | 3,620 | 3,620 | 3,575 | 3,595 | 125,600 | 3,595 |
| 2021-03-02 | 3,620 | 3,620 | 3,580 | 3,605 | 124,000 | 3,605 |
| 2021-03-01 | 3,615 | 3,625 | 3,565 | 3,615 | 150,500 | 3,615 |
| 2021-02-26 | 3,645 | 3,645 | 3,560 | 3,560 | 198,500 | 3,560 |
| 2021-02-25 | 3,715 | 3,715 | 3,640 | 3,650 | 132,400 | 3,650 |
| 2021-02-24 | 3,725 | 3,725 | 3,660 | 3,690 | 168,400 | 3,690 |
| 2021-02-22 | 3,710 | 3,745 | 3,700 | 3,720 | 106,500 | 3,720 |
| 2021-02-19 | 3,755 | 3,760 | 3,710 | 3,710 | 152,800 | 3,710 |
| 2021-02-18 | 3,815 | 3,820 | 3,760 | 3,770 | 170,400 | 3,770 |
| 2021-02-17 | 3,820 | 3,820 | 3,750 | 3,750 | 191,400 | 3,750 |
| 2021-02-16 | 3,850 | 3,875 | 3,820 | 3,840 | 84,900 | 3,840 |
| 2021-02-15 | 3,900 | 3,910 | 3,845 | 3,855 | 107,400 | 3,855 |
| 2021-02-12 | 3,925 | 3,925 | 3,855 | 3,860 | 130,400 | 3,860 |
| 2021-02-10 | 3,930 | 3,955 | 3,920 | 3,920 | 112,100 | 3,920 |
| 2021-02-09 | 3,960 | 3,960 | 3,895 | 3,925 | 122,300 | 3,925 |
| 2021-02-08 | 3,965 | 4,020 | 3,950 | 3,960 | 156,000 | 3,960 |
| 2021-02-05 | 3,930 | 3,965 | 3,880 | 3,960 | 202,900 | 3,960 |
| 2021-02-04 | 3,920 | 4,065 | 3,920 | 3,975 | 402,900 | 3,975 |
| 2021-02-03 | 3,770 | 3,855 | 3,770 | 3,835 | 137,200 | 3,835 |
| 2021-02-02 | 3,795 | 3,800 | 3,745 | 3,770 | 164,500 | 3,770 |
| 2021-02-01 | 3,825 | 3,860 | 3,820 | 3,830 | 91,600 | 3,830 |
| 2021-01-29 | 3,810 | 3,905 | 3,810 | 3,870 | 257,900 | 3,870 |
| 2021-01-28 | 3,785 | 3,840 | 3,775 | 3,815 | 202,700 | 3,815 |
| 2021-01-27 | 3,815 | 3,860 | 3,815 | 3,845 | 109,800 | 3,845 |
| 2021-01-26 | 3,760 | 3,800 | 3,755 | 3,800 | 128,600 | 3,800 |
| 2021-01-25 | 3,735 | 3,765 | 3,720 | 3,750 | 87,400 | 3,750 |
| 2021-01-22 | 3,705 | 3,730 | 3,690 | 3,730 | 83,400 | 3,730 |
| 2021-01-21 | 3,730 | 3,775 | 3,705 | 3,740 | 95,200 | 3,740 |
| 2021-01-20 | 3,755 | 3,755 | 3,695 | 3,715 | 116,500 | 3,715 |
| 2021-01-19 | 3,800 | 3,830 | 3,780 | 3,780 | 99,600 | 3,780 |
| 2021-01-18 | 3,870 | 3,875 | 3,825 | 3,830 | 81,000 | 3,830 |
| 2021-01-15 | 3,875 | 3,900 | 3,855 | 3,885 | 97,300 | 3,885 |
| 2021-01-14 | 3,860 | 3,890 | 3,855 | 3,875 | 96,200 | 3,875 |
| 2021-01-13 | 3,810 | 3,880 | 3,810 | 3,880 | 116,200 | 3,880 |
| 2021-01-12 | 3,840 | 3,860 | 3,815 | 3,860 | 115,300 | 3,860 |
| 2021-01-08 | 3,785 | 3,835 | 3,775 | 3,830 | 151,300 | 3,830 |
| 2021-01-07 | 3,810 | 3,860 | 3,810 | 3,835 | 100,900 | 3,835 |
| 2021-01-06 | 3,805 | 3,815 | 3,775 | 3,785 | 60,700 | 3,785 |
| 2021-01-05 | 3,845 | 3,845 | 3,810 | 3,820 | 75,200 | 3,820 |
| 2021-01-04 | 3,910 | 3,910 | 3,840 | 3,845 | 75,200 | 3,845 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
