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
2021-12-082,9182,9642,9162,941267,1002,941
2021-12-072,9592,9942,9252,990220,1002,990
2021-12-062,9212,9382,9132,914136,8002,914
2021-12-032,8632,9192,8502,913200,8002,913
2021-12-022,8202,8782,8162,853221,3002,853
2021-12-012,8072,8552,8072,840375,9002,840
2021-11-302,8502,8792,7892,789421,6002,789
2021-11-292,8562,8782,8412,859277,9002,859
2021-11-262,9002,9092,8812,899366,6002,899
2021-11-252,9402,9482,9102,913255,2002,913
2021-11-242,9602,9952,9482,950347,4002,950
2021-11-222,9772,9832,9572,981301,2002,981
2021-11-193,0003,0152,9953,000298,2003,000
2021-11-183,0003,0252,9923,020321,3003,020
2021-11-173,1053,1103,0453,050255,9003,050
2021-11-163,0803,1103,0653,085226,4003,085
2021-11-153,1303,1503,0753,095348,8003,095
2021-11-123,0153,0953,0153,080452,0003,080
2021-11-113,0603,0703,0153,015560,3003,015
2021-11-103,0653,0953,0603,080260,5003,080
2021-11-093,1103,1203,0553,055314,6003,055
2021-11-083,1503,1653,1003,110455,7003,110
2021-11-053,2553,2903,2553,275108,2003,275
2021-11-043,3103,3103,2553,290137,3003,290
2021-11-023,3003,3053,2703,275106,9003,275
2021-11-013,3053,3203,2853,315129,6003,315
2021-10-293,2103,2653,2103,265134,9003,265
2021-10-283,2453,2553,2103,235146,5003,235
2021-10-273,2753,2753,2203,23596,2003,235
2021-10-263,2353,2603,2153,240113,6003,240
2021-10-253,2553,2753,2303,235132,6003,235
2021-10-223,2703,2853,2553,280137,9003,280
2021-10-213,3203,3253,2853,290110,1003,290
2021-10-203,3403,3403,3103,315118,4003,315
2021-10-193,3353,3453,3153,330149,7003,330
2021-10-183,3703,3803,3303,345151,4003,345
2021-10-153,3753,3853,3603,385141,9003,385
2021-10-143,3503,3753,3403,36591,4003,365
2021-10-133,3453,3753,3353,36094,0003,360
2021-10-123,3853,3953,3353,345200,4003,345
2021-10-113,4103,4253,3903,425134,7003,425
2021-10-083,4203,4253,3953,41099,9003,410
2021-10-073,4353,4653,4003,400140,9003,400
2021-10-063,4003,4353,3653,415205,1003,415
2021-10-053,3553,3753,3403,355155,9003,355
2021-10-043,3853,4053,3553,370116,5003,370
2021-10-013,3903,3903,3503,350203,7003,350
2021-09-303,4303,4553,4053,410178,4003,410
2021-09-293,3953,4103,3553,410227,7003,410
2021-09-283,5053,5103,4503,465237,3003,465
2021-09-273,5703,5803,5053,505210,0003,505
2021-09-243,5803,5853,5253,565229,9003,565
2021-09-223,6603,6603,5003,510462,0003,510
2021-09-213,6903,7453,6703,725175,1003,725
2021-09-173,7303,7353,6953,710365,4003,710
2021-09-163,7103,7303,6703,720228,8003,720
2021-09-153,6803,7103,6703,685168,3003,685
2021-09-143,7153,7353,6753,730200,5003,730
2021-09-133,7153,7203,6753,720173,9003,720
2021-09-103,6903,7203,6803,720231,6003,720
2021-09-093,6803,6953,6653,690138,7003,690
2021-09-083,6853,7003,6553,675159,3003,675
2021-09-073,6753,6903,6653,675151,3003,675
2021-09-063,6503,6653,6403,650143,0003,650
2021-09-033,6053,6603,5953,635231,3003,635
2021-09-023,5353,5853,5303,585124,3003,585
2021-09-013,5053,5553,5053,54593,8003,545
2021-08-313,5203,5503,4953,530121,5003,530
2021-08-303,5053,5353,4753,53598,6003,535
2021-08-273,5153,5353,4803,485103,1003,485
2021-08-263,5003,5153,4803,51598,2003,515
2021-08-253,4803,5103,4753,505100,6003,505
2021-08-243,4453,5003,4453,490108,7003,490
2021-08-233,4803,5103,4453,475165,2003,475
2021-08-203,3903,4553,3903,430171,5003,430
2021-08-193,3253,3903,3253,38096,2003,380
2021-08-183,3553,4053,3503,350136,1003,350
2021-08-173,3453,3653,3303,355116,9003,355
2021-08-163,3503,3503,3003,300119,0003,300
2021-08-133,3503,3853,3403,350141,0003,350
2021-08-123,3353,3603,3053,350179,7003,350
2021-08-113,3453,3653,3103,330170,7003,330
2021-08-103,3553,3903,3353,345133,8003,345
2021-08-063,3503,3753,3303,350125,8003,350
2021-08-053,3303,3803,3253,380145,2003,380
2021-08-043,3903,4053,3503,360165,0003,360
2021-08-033,5403,5903,3903,395408,9003,395
2021-08-023,4503,5253,4403,525220,1003,525
2021-07-303,4153,4303,3853,405159,3003,405
2021-07-293,4503,4603,4053,415112,3003,415
2021-07-283,4403,4653,4403,46092,5003,460
2021-07-273,4553,4903,4403,475138,9003,475
2021-07-263,4953,4953,4253,445128,5003,445
2021-07-213,4103,4453,4003,445124,0003,445
2021-07-203,3803,4253,3703,415108,9003,415
2021-07-193,4003,4203,3903,395138,2003,395
2021-07-163,4103,4503,4003,410112,7003,410
2021-07-153,5153,5253,4303,435140,7003,435
2021-07-143,4553,5053,4503,49587,0003,495
2021-07-133,4703,4803,4553,475109,2003,475
2021-07-123,4503,4553,4303,450141,2003,450
2021-07-093,3503,3903,3353,385176,6003,385
2021-07-083,4053,4353,4003,400156,1003,400
2021-07-073,3603,4253,3453,405126,7003,405
2021-07-063,4253,4253,4003,42060,7003,420
2021-07-053,4053,4403,3853,425110,8003,425
2021-07-023,3753,4153,3703,405136,1003,405
2021-07-013,3703,3903,3403,375136,4003,375
2021-06-303,4653,4703,3903,395156,3003,395
2021-06-293,4453,4803,4303,465173,0003,465
2021-06-283,4553,4653,4153,455159,2003,455
2021-06-253,4153,4653,4053,450212,6003,450
2021-06-243,3603,4203,3503,405168,8003,405
2021-06-233,3603,4003,3503,375184,1003,375
2021-06-223,3153,3653,2953,350218,0003,350
2021-06-213,3103,3253,2653,265220,5003,265
2021-06-183,3403,3603,3153,340386,1003,340
2021-06-173,3703,3703,3103,310129,2003,310
2021-06-163,3503,3753,3403,355157,1003,355
2021-06-153,3953,4003,3403,365373,8003,365
2021-06-143,2703,2753,2403,255116,4003,255
2021-06-113,2603,2653,2353,265203,7003,265
2021-06-103,2403,2653,2303,265139,8003,265
2021-06-093,2653,2653,2453,255112,7003,255
2021-06-083,2203,2603,2103,250139,4003,250
2021-06-073,2453,2553,2353,245101,4003,245
2021-06-043,2553,2603,2253,230184,7003,230
2021-06-033,2103,2553,1953,250180,1003,250
2021-06-023,1903,2103,1703,205150,4003,205
2021-06-013,2103,2253,1503,205271,0003,205
2021-05-313,2403,2653,2003,200155,0003,200
2021-05-283,2203,2653,2203,235183,4003,235
2021-05-273,2353,2603,1853,185303,0003,185
2021-05-263,2403,2553,2303,240143,0003,240
2021-05-253,2303,2553,2153,255171,7003,255
2021-05-243,1603,2303,1503,230240,6003,230
2021-05-213,1753,1903,1653,170186,7003,170
2021-05-203,1903,2403,1803,190197,9003,190
2021-05-193,2103,2153,1653,195361,5003,195
2021-05-183,2503,2753,2253,245242,5003,245
2021-05-173,3703,3803,2653,280250,3003,280
2021-05-143,3203,3803,3103,360190,8003,360
2021-05-133,3003,3703,2903,305275,8003,305
2021-05-123,3653,3653,2703,295623,7003,295
2021-05-113,5053,5303,4803,505235,2003,505
2021-05-103,4603,5203,4503,495134,1003,495
2021-05-073,4953,5003,4603,460102,0003,460
2021-05-063,4353,4903,4353,455141,9003,455
2021-04-303,3953,4253,3853,395184,0003,395
2021-04-283,4153,4203,3753,385166,0003,385
2021-04-273,4103,4353,4003,415155,6003,415
2021-04-263,4903,4903,4153,425148,2003,425
2021-04-233,4553,4953,4503,490168,2003,490
2021-04-223,5103,5403,4903,520135,1003,520
2021-04-213,4503,4953,4253,470160,8003,470
2021-04-203,5003,5053,4603,470144,8003,470
2021-04-193,5353,5503,5103,52099,7003,520
2021-04-163,5353,5503,5003,54598,6003,545
2021-04-153,5303,5703,5303,54556,4003,545
2021-04-143,5553,5653,5303,54579,5003,545
2021-04-133,6053,6103,5553,555121,7003,555
2021-04-123,6553,6553,5953,60596,1003,605
2021-04-093,6253,6753,6153,650177,9003,650
2021-04-083,6403,6453,5853,585157,9003,585
2021-04-073,6253,6803,6203,650224,2003,650
2021-04-063,5903,6253,5653,600204,7003,600
2021-04-053,5853,6003,5603,580111,4003,580
2021-04-023,6453,6453,5553,580178,3003,580
2021-04-013,6403,6553,6153,615120,8003,615
2021-03-313,7003,7153,6403,640148,4003,640
2021-03-303,7953,7953,6903,735248,0003,735
2021-03-293,8403,8553,8053,840280,4003,840
2021-03-263,7803,8003,7503,770173,5003,770
2021-03-253,7553,7853,7503,755116,9003,755
2021-03-243,7503,7553,7103,725114,3003,725
2021-03-233,7803,8203,7403,750147,3003,750
2021-03-223,7253,7903,7153,770175,8003,770
2021-03-193,6853,7403,6753,735366,2003,735
2021-03-183,6753,7353,6503,715273,6003,715
2021-03-173,7053,7153,6653,690211,6003,690
2021-03-163,6403,6453,6203,635138,7003,635
2021-03-153,5853,6553,5853,655223,1003,655
2021-03-123,6153,6153,5703,595218,8003,595
2021-03-113,6303,6303,5903,610123,9003,610
2021-03-103,6703,6703,5953,600177,8003,600
2021-03-093,6453,6703,6253,640198,7003,640
2021-03-083,6503,6603,5703,600184,3003,600
2021-03-053,5753,5953,5353,595191,7003,595
2021-03-043,5753,5753,5203,570146,6003,570
2021-03-033,6203,6203,5753,595125,6003,595
2021-03-023,6203,6203,5803,605124,0003,605
2021-03-013,6153,6253,5653,615150,5003,615
2021-02-263,6453,6453,5603,560198,5003,560
2021-02-253,7153,7153,6403,650132,4003,650
2021-02-243,7253,7253,6603,690168,4003,690
2021-02-223,7103,7453,7003,720106,5003,720
2021-02-193,7553,7603,7103,710152,8003,710
2021-02-183,8153,8203,7603,770170,4003,770
2021-02-173,8203,8203,7503,750191,4003,750
2021-02-163,8503,8753,8203,84084,9003,840
2021-02-153,9003,9103,8453,855107,4003,855
2021-02-123,9253,9253,8553,860130,4003,860
2021-02-103,9303,9553,9203,920112,1003,920
2021-02-093,9603,9603,8953,925122,3003,925
2021-02-083,9654,0203,9503,960156,0003,960
2021-02-053,9303,9653,8803,960202,9003,960
2021-02-043,9204,0653,9203,975402,9003,975
2021-02-033,7703,8553,7703,835137,2003,835
2021-02-023,7953,8003,7453,770164,5003,770
2021-02-013,8253,8603,8203,83091,6003,830
2021-01-293,8103,9053,8103,870257,9003,870
2021-01-283,7853,8403,7753,815202,7003,815
2021-01-273,8153,8603,8153,845109,8003,845
2021-01-263,7603,8003,7553,800128,6003,800
2021-01-253,7353,7653,7203,75087,4003,750
2021-01-223,7053,7303,6903,73083,4003,730
2021-01-213,7303,7753,7053,74095,2003,740
2021-01-203,7553,7553,6953,715116,5003,715
2021-01-193,8003,8303,7803,78099,6003,780
2021-01-183,8703,8753,8253,83081,0003,830
2021-01-153,8753,9003,8553,88597,3003,885
2021-01-143,8603,8903,8553,87596,2003,875
2021-01-133,8103,8803,8103,880116,2003,880
2021-01-123,8403,8603,8153,860115,3003,860
2021-01-083,7853,8353,7753,830151,3003,830
2021-01-073,8103,8603,8103,835100,9003,835
2021-01-063,8053,8153,7753,78560,7003,785
2021-01-053,8453,8453,8103,82075,2003,820
2021-01-043,9103,9103,8403,84575,2003,845

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