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
2021-04-163,5353,5503,5003,54598,6003,545
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