2810 ハウス食品グループ本社(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,0501,0751,0361,07550,0001,075
2001-12-271,0221,0311,0201,03048,0001,030
2001-12-261,0381,0521,0241,03241,0001,032
2001-12-251,0511,0591,0221,02859,0001,028
2001-12-211,0211,0601,0101,060112,0001,060
2001-12-201,0311,0311,0161,02062,0001,020
2001-12-191,0161,0301,0111,01173,0001,011
2001-12-181,0101,0301,0101,01456,0001,014
2001-12-171,0201,0401,0021,006182,0001,006
2001-12-141,0461,0551,0391,054227,0001,054
2001-12-131,0501,0651,0501,063117,0001,063
2001-12-121,0741,0791,0511,07880,0001,078
2001-12-111,0951,0961,0541,080149,0001,080
2001-12-101,0851,0851,0621,06249,0001,062
2001-12-071,0751,0891,0721,07278,0001,072
2001-12-061,1181,1181,0761,09544,0001,095
2001-12-051,1141,1141,0861,087142,0001,087
2001-12-041,1101,1151,0971,111133,0001,111
2001-12-031,1401,1431,0611,108204,0001,108
2001-11-301,0901,1401,0811,140346,0001,140
2001-11-291,0781,0981,0741,097212,0001,097
2001-11-281,0651,0851,0601,078226,0001,078
2001-11-271,0431,0601,0381,056259,0001,056
2001-11-261,0381,0491,0201,033253,0001,033
2001-11-221,0201,0201,0151,01879,0001,018
2001-11-211,0051,0191,0021,018214,0001,018
2001-11-201,0151,0151,0001,001248,0001,001
2001-11-191,0071,0079931,001208,0001,001
2001-11-161,0201,0201,0061,006158,0001,006
2001-11-151,0151,0201,0061,020170,0001,020
2001-11-141,0351,0351,0101,011155,0001,011
2001-11-131,0101,0301,0041,026161,0001,026
2001-11-121,0251,0251,0071,011213,0001,011
2001-11-091,0401,0401,0121,025254,0001,025
2001-11-081,0501,0801,0411,08090,0001,080
2001-11-071,0701,0801,0501,050141,0001,050
2001-11-061,0601,0901,0501,071131,0001,071
2001-11-051,0721,1001,0651,100179,0001,100
2001-11-021,0951,0951,0651,073227,0001,073
2001-11-011,1231,1231,0851,089199,0001,089
2001-10-311,1211,1301,1151,125224,0001,125
2001-10-301,1341,1411,1251,130145,0001,130
2001-10-291,1481,1571,1351,135133,0001,135
2001-10-261,1481,1501,1351,138194,0001,138
2001-10-251,1301,1451,1301,144175,0001,144
2001-10-241,1291,1411,1271,130343,0001,130
2001-10-231,1331,1491,1331,149141,0001,149
2001-10-221,1471,1471,1251,12982,0001,129
2001-10-191,1501,1501,1101,115278,0001,115
2001-10-181,1711,1711,1511,156186,0001,156
2001-10-171,1801,1801,1681,172242,0001,172
2001-10-161,1741,1801,1631,175124,0001,175
2001-10-151,1601,1651,1461,163243,0001,163
2001-10-121,1801,1901,1561,168142,0001,168
2001-10-111,1891,1891,1741,18098,0001,180
2001-10-101,1901,1961,1731,173217,0001,173
2001-10-091,1871,1941,1801,180173,0001,180
2001-10-051,2181,2181,1691,186414,0001,186
2001-10-041,2181,2401,2121,238303,0001,238
2001-10-031,2721,2881,2581,258173,0001,258
2001-10-021,2901,2901,2701,289127,0001,289
2001-10-011,2941,2941,2861,286147,0001,286
2001-09-281,3001,3001,2851,299161,0001,299
2001-09-271,3201,3201,2931,304201,0001,304
2001-09-261,2581,3001,2541,300120,0001,300
2001-09-251,2361,2451,2351,238142,0001,238
2001-09-211,2151,2501,2151,22174,0001,221
2001-09-201,2411,2411,2111,21550,0001,215
2001-09-191,2031,2311,2031,23036,0001,230
2001-09-181,2191,2331,2191,22183,0001,221
2001-09-171,2031,2161,1821,19972,0001,199
2001-09-141,2551,2601,2201,243124,0001,243
2001-09-131,2451,2451,1901,24566,0001,245
2001-09-121,1851,2251,1851,21532,0001,215
2001-09-111,2701,2881,2591,265237,0001,265
2001-09-101,3251,3251,2901,29073,0001,290
2001-09-071,2861,3281,2831,328116,0001,328
2001-09-061,3151,3271,3141,32656,0001,326
2001-09-051,3301,3351,3001,335118,0001,335
2001-09-041,2971,3501,2971,35087,0001,350
2001-09-031,3241,3531,3171,31742,0001,317
2001-08-311,3691,3801,3261,344181,0001,344
2001-08-301,3731,3751,3651,36969,0001,369
2001-08-291,3851,3901,3831,385170,0001,385
2001-08-281,3851,3951,3821,395182,0001,395
2001-08-271,3801,3881,3751,382183,0001,382
2001-08-241,3601,3621,3471,360254,0001,360
2001-08-231,3381,3501,3301,330173,0001,330
2001-08-221,3221,3311,3131,32198,0001,321
2001-08-211,3301,3311,3111,322100,0001,322
2001-08-201,3451,3471,3271,337120,0001,337
2001-08-171,3351,3501,3201,32967,0001,329
2001-08-161,3061,3411,3061,321155,0001,321
2001-08-151,3001,3451,2871,326201,0001,326
2001-08-141,2991,3101,2801,280122,0001,280
2001-08-131,2921,2951,2711,29554,0001,295
2001-08-101,2891,2891,2731,279145,0001,279
2001-08-091,2821,2861,2711,272126,0001,272
2001-08-081,2901,2901,2791,286201,0001,286
2001-08-071,2761,2921,2741,290137,0001,290
2001-08-061,2731,2911,2701,280104,0001,280
2001-08-031,2801,2821,2611,261155,0001,261
2001-08-021,2861,2891,2821,282187,0001,282
2001-08-011,2941,2981,2861,290188,0001,290
2001-07-311,3021,3101,2901,295127,0001,295
2001-07-301,2961,3101,2961,306132,0001,306
2001-07-271,2811,3001,2811,295135,0001,295
2001-07-261,2921,2921,2821,285170,0001,285
2001-07-251,2921,3001,2881,28889,0001,288
2001-07-241,3001,3101,2951,296148,0001,296
2001-07-231,3291,3291,3021,305189,0001,305
2001-07-191,3321,3321,3021,309108,0001,309
2001-07-181,3451,3451,3321,340183,0001,340
2001-07-171,3511,3581,3411,348227,0001,348
2001-07-161,3581,3651,3571,35866,0001,358
2001-07-131,3591,3631,3551,35846,0001,358
2001-07-121,3601,3661,3581,36358,0001,363
2001-07-111,3601,3631,3511,36371,0001,363
2001-07-101,3601,3701,3501,370110,0001,370
2001-07-091,3601,3601,3501,35861,0001,358
2001-07-061,3721,3721,3601,36085,0001,360
2001-07-051,3591,3701,3531,36082,0001,360
2001-07-041,3851,3851,3551,36072,0001,360
2001-07-031,3701,3801,3651,369103,0001,369
2001-07-021,3991,3991,3591,362188,0001,362
2001-06-291,3711,3851,3651,365130,0001,365
2001-06-281,3731,3731,3501,371188,0001,371
2001-06-271,3651,3671,3601,36075,0001,360
2001-06-261,3681,3721,3631,37272,0001,372
2001-06-251,3821,3821,3601,36062,0001,360
2001-06-221,3651,3861,3651,386272,0001,386
2001-06-211,3501,3601,3481,350165,0001,350
2001-06-201,3511,3551,3401,350110,0001,350
2001-06-191,3601,3681,3551,36094,0001,360
2001-06-181,3671,3711,3611,36157,0001,361
2001-06-151,3621,3661,3611,36654,0001,366
2001-06-141,3681,3791,3621,36242,0001,362
2001-06-131,3611,3731,3601,37064,0001,370
2001-06-121,3851,3851,3661,36846,0001,368
2001-06-111,3941,3951,3751,37767,0001,377
2001-06-081,3701,3761,3661,373188,0001,373
2001-06-071,3751,3891,3721,37439,0001,374
2001-06-061,3931,3931,3751,37531,0001,375
2001-06-051,3801,3971,3701,38577,0001,385
2001-06-041,3681,3781,3661,37859,0001,378
2001-06-011,3841,3841,3551,365100,0001,365
2001-05-311,3561,3861,3561,38675,0001,386
2001-05-301,3831,3871,3701,37654,0001,376
2001-05-291,3881,3901,3811,38873,0001,388
2001-05-281,3851,3881,3801,388113,0001,388
2001-05-251,3401,3851,3301,385291,0001,385
2001-05-241,3721,3801,3701,380229,0001,380
2001-05-231,3841,3841,3711,371188,0001,371
2001-05-221,3901,3901,3771,383239,0001,383
2001-05-211,4001,4001,3771,394116,0001,394
2001-05-181,3951,3951,3821,38449,0001,384
2001-05-171,4001,4001,3821,40073,0001,400
2001-05-161,3981,3981,3851,39574,0001,395
2001-05-151,3891,4001,3851,40064,0001,400
2001-05-141,4001,4001,3861,38674,0001,386
2001-05-111,3951,3961,3851,38544,0001,385
2001-05-101,4001,4001,3931,39389,0001,393
2001-05-091,4001,4031,3951,400106,0001,400
2001-05-081,3981,4101,3961,404262,0001,404
2001-05-071,4101,4201,3951,398217,0001,398
2001-05-021,4171,4171,3971,410252,0001,410
2001-05-011,4211,4251,4051,417298,0001,417
2001-04-271,4091,4241,4091,421272,0001,421
2001-04-261,4081,4081,3881,395384,0001,395
2001-04-251,3751,3791,3681,368193,0001,368
2001-04-241,3801,3801,3651,370138,0001,370
2001-04-231,3801,3851,3751,380147,0001,380
2001-04-201,3851,3851,3741,380104,0001,380
2001-04-191,4001,4001,3611,378245,0001,378
2001-04-181,3991,3991,3781,384125,0001,384
2001-04-171,3991,3991,3831,39963,0001,399
2001-04-161,3931,3931,3811,38450,0001,384
2001-04-131,3941,3941,3811,39343,0001,393
2001-04-121,3951,4001,3761,38170,0001,381
2001-04-111,3911,4071,3801,39571,0001,395
2001-04-101,4151,4201,3951,395138,0001,395
2001-04-091,4101,4151,3901,41569,0001,415
2001-04-061,4051,4201,3911,406311,0001,406
2001-04-051,3901,3951,3851,38587,0001,385
2001-04-041,3821,3931,3761,376128,0001,376
2001-04-031,3761,3901,3721,382110,0001,382
2001-04-021,3921,3931,3781,378145,0001,378
2001-03-301,4191,4191,3721,372148,0001,372
2001-03-291,4001,4201,4001,411125,0001,411
2001-03-281,4001,4181,3981,398109,0001,398
2001-03-271,4051,4201,3891,400154,0001,400
2001-03-261,4191,4201,4021,420258,0001,420
2001-03-231,4421,4421,3981,399121,0001,399
2001-03-221,4381,4401,3911,422211,0001,422
2001-03-211,3881,4501,3671,450185,0001,450
2001-03-191,3991,4041,3511,36090,0001,360
2001-03-161,4201,4201,3981,405144,0001,405
2001-03-151,3401,4001,3401,40046,0001,400
2001-03-141,3521,3701,3521,35536,0001,355
2001-03-131,3721,3721,3491,35078,0001,350
2001-03-121,4171,4171,3721,37276,0001,372
2001-03-091,4001,4001,3951,400138,0001,400
2001-03-081,3931,4001,3811,40042,0001,400
2001-03-071,3901,3901,3601,378175,0001,378
2001-03-061,4001,4091,3921,40074,0001,400
2001-03-051,3991,3991,3801,39740,0001,397
2001-03-021,4001,4001,3721,380188,0001,380
2001-03-011,4061,4111,4001,41181,0001,411
2001-02-281,4201,4201,4021,405111,0001,405
2001-02-271,4251,4251,4131,42033,0001,420
2001-02-261,4351,4351,4101,41034,0001,410
2001-02-231,4201,4201,4101,42027,0001,420
2001-02-221,4151,4201,4041,40653,0001,406
2001-02-211,4181,4181,4101,41548,0001,415
2001-02-201,4151,4251,4041,40470,0001,404
2001-02-191,4191,4241,4151,41644,0001,416
2001-02-161,4231,4261,4131,41540,0001,415
2001-02-151,4311,4401,4191,41924,0001,419
2001-02-141,4281,4401,4221,42826,0001,428
2001-02-131,4471,4471,4211,42134,0001,421
2001-02-091,4201,4301,4151,42932,0001,429
2001-02-081,4241,4361,4151,42024,0001,420
2001-02-071,4171,4291,4171,42439,0001,424
2001-02-061,4351,4561,4131,41554,0001,415
2001-02-051,4161,4391,4161,43945,0001,439
2001-02-021,4401,4401,4201,43124,0001,431
2001-02-011,4401,4401,4111,44051,0001,440
2001-01-311,4301,4381,4211,43895,0001,438
2001-01-301,4251,4251,4011,41085,0001,410
2001-01-291,4251,4301,4101,42063,0001,420
2001-01-261,4321,4321,4091,410144,0001,410
2001-01-251,4231,4361,4011,412153,0001,412
2001-01-241,4401,4401,4231,42628,0001,426
2001-01-231,4451,4481,4311,44546,0001,445
2001-01-221,4171,4271,4151,420182,0001,420
2001-01-191,4411,4611,4361,437102,0001,437
2001-01-181,4741,4781,4621,471152,0001,471
2001-01-171,4691,4751,4601,475102,0001,475
2001-01-161,4501,4531,4401,447108,0001,447
2001-01-151,4791,4801,4361,44042,0001,440
2001-01-121,4601,4901,4511,489101,0001,489
2001-01-111,4501,4571,4451,450164,0001,450
2001-01-101,4521,5001,4351,450101,0001,450
2001-01-091,4501,4721,4481,47284,0001,472
2001-01-051,5091,5231,5051,518119,0001,518
2001-01-041,5101,5101,5001,50281,0001,502

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