2810 ハウス食品グループ本社(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,5811,6001,5811,59875,7001,598
2008-12-291,5851,6001,5731,59495,4001,594
2008-12-261,5811,5931,5721,58895,6001,588
2008-12-251,5781,5781,5521,56993,6001,569
2008-12-241,5691,5771,5521,56297,5001,562
2008-12-221,5681,5791,5511,567136,8001,567
2008-12-191,5851,5921,5341,541322,9001,541
2008-12-181,5981,6051,5881,595237,1001,595
2008-12-171,6001,6001,5631,594175,5001,594
2008-12-161,5901,5991,5721,587153,5001,587
2008-12-151,6001,6101,5911,591282,4001,591
2008-12-121,6001,6001,5671,586390,4001,586
2008-12-111,6001,6041,5901,600247,9001,600
2008-12-101,6001,6191,5861,596348,3001,596
2008-12-091,6001,6051,5881,598162,8001,598
2008-12-081,6141,6161,5911,600435,6001,600
2008-12-051,6001,6011,5841,594276,2001,594
2008-12-041,5951,6051,5921,600466,4001,600
2008-12-031,5751,5991,5701,595270,8001,595
2008-12-021,5581,5781,5101,542249,5001,542
2008-12-011,5981,5981,5671,570127,2001,570
2008-11-281,6001,6081,5941,608246,3001,608
2008-11-271,5991,6051,5901,603200,8001,603
2008-11-261,6031,6031,5701,592196,3001,592
2008-11-251,6001,6111,5431,596405,7001,596
2008-11-211,6001,6191,5601,602634,9001,602
2008-11-201,6011,6051,5771,583444,9001,583
2008-11-191,6251,6251,5841,600351,3001,600
2008-11-181,5951,6211,5781,608274,5001,608
2008-11-171,5561,6281,5561,594531,1001,594
2008-11-141,5991,6001,5651,586595,7001,586
2008-11-131,4611,5181,4481,489284,6001,489
2008-11-121,4461,4891,4411,479343,9001,479
2008-11-111,4601,4791,4241,447309,3001,447
2008-11-101,4941,5211,4511,464371,9001,464
2008-11-071,4991,5001,4421,458404,3001,458
2008-11-061,5471,5801,5151,529330,1001,529
2008-11-051,6301,6301,5531,601385,1001,601
2008-11-041,6071,6451,5821,614224,1001,614
2008-10-311,6001,6341,5601,579315,0001,579
2008-10-301,5431,5781,4901,578307,8001,578
2008-10-291,5321,5431,4621,543255,0001,543
2008-10-281,3511,4891,3311,489444,6001,489
2008-10-271,5131,5161,3421,349296,7001,349
2008-10-241,5101,5271,4551,473250,8001,473
2008-10-231,5051,5591,4801,559191,7001,559
2008-10-221,6741,6751,5941,595142,9001,595
2008-10-211,7091,7091,6201,659241,0001,659
2008-10-201,6301,6791,6061,679228,3001,679
2008-10-171,5611,6141,5521,600463,4001,600
2008-10-161,4501,6641,4401,569714,5001,569
2008-10-151,5331,5901,5151,590255,4001,590
2008-10-141,5391,5751,5211,545405,3001,545
2008-10-101,4401,4781,4011,409373,2001,409
2008-10-091,4981,5461,4611,487422,7001,487
2008-10-081,5591,5911,5111,524529,2001,524
2008-10-071,5211,5981,5031,582500,9001,582
2008-10-061,6091,6361,5661,585407,0001,585
2008-10-031,5601,6511,5561,627364,2001,627
2008-10-021,5821,5821,5611,566220,2001,566
2008-10-011,5481,5631,5471,555282,3001,555
2008-09-301,5301,5601,5301,548219,1001,548
2008-09-291,5681,5901,5661,581117,8001,581
2008-09-261,5701,5721,5381,568191,9001,568
2008-09-251,5581,5771,5261,570298,2001,570
2008-09-241,5991,6001,5501,569265,1001,569
2008-09-221,6451,6451,5631,569268,7001,569
2008-09-191,6461,6681,6101,619307,3001,619
2008-09-181,6851,6921,6291,676311,3001,676
2008-09-171,7121,7231,6931,712207,7001,712
2008-09-161,6821,7051,6171,693313,1001,693
2008-09-121,7301,7461,7011,712192,0001,712
2008-09-111,7451,7601,7201,726173,4001,726
2008-09-101,7571,7801,7481,765279,7001,765
2008-09-091,7791,7791,7491,756250,2001,756
2008-09-081,7521,7871,7471,772226,2001,772
2008-09-051,7381,7521,7241,744210,9001,744
2008-09-041,7561,7751,7521,752313,9001,752
2008-09-031,7551,8001,7551,789250,3001,789
2008-09-021,7701,7871,7451,761180,1001,761
2008-09-011,7801,7801,7601,771192,1001,771
2008-08-291,7361,7801,7351,780295,3001,780
2008-08-281,7001,7211,6951,72185,2001,721
2008-08-271,7001,7131,6911,71077,0001,710
2008-08-261,7161,7161,6861,711120,3001,711
2008-08-251,7341,7431,7191,72793,9001,727
2008-08-221,7201,7271,6921,714121,2001,714
2008-08-211,7231,7231,6971,70690,8001,706
2008-08-201,6861,7301,6821,721122,8001,721
2008-08-191,7171,7281,6871,706120,1001,706
2008-08-181,7271,7611,7181,727133,5001,727
2008-08-151,7141,7271,7051,725125,9001,725
2008-08-141,7221,7501,6941,697358,7001,697
2008-08-131,7361,7601,6991,750289,3001,750
2008-08-121,7501,7691,7471,755214,5001,755
2008-08-111,7691,7911,7611,775175,3001,775
2008-08-081,7461,7781,7251,763267,4001,763
2008-08-071,7701,7781,7441,774262,1001,774
2008-08-061,7801,7841,7611,762211,0001,762
2008-08-051,7751,7801,7661,768211,5001,768
2008-08-041,7981,8181,7781,778353,5001,778
2008-08-011,7891,8151,7791,788444,6001,788
2008-07-311,7811,7921,7671,773555,6001,773
2008-07-301,7501,8421,7491,811606,9001,811
2008-07-291,6751,7251,6531,720353,8001,720
2008-07-281,7001,7001,6801,695208,9001,695
2008-07-251,6651,6761,6591,670183,6001,670
2008-07-241,6421,6621,6311,662172,3001,662
2008-07-231,6041,6271,6031,622225,6001,622
2008-07-221,6091,6091,5701,606308,0001,606
2008-07-181,6291,6291,5871,589200,3001,589
2008-07-171,6341,6341,5901,606265,1001,606
2008-07-161,6011,6431,6001,633302,6001,633
2008-07-151,6171,6171,5851,601273,5001,601
2008-07-141,6171,6541,6171,619160,3001,619
2008-07-111,6071,6461,5851,632250,4001,632
2008-07-101,6301,6311,6121,620211,3001,620
2008-07-091,6361,6551,6201,631220,9001,631
2008-07-081,6501,6561,6171,630187,3001,630
2008-07-071,6361,6641,6361,658147,6001,658
2008-07-041,6681,6681,6411,655171,9001,655
2008-07-031,6601,6741,6501,654253,0001,654
2008-07-021,7031,7051,6711,690234,6001,690
2008-07-011,7001,7221,6831,703201,9001,703
2008-06-301,7071,7311,6911,710147,1001,710
2008-06-271,6701,6921,6631,686193,6001,686
2008-06-261,7281,7291,7001,717158,0001,717
2008-06-251,6921,7141,6751,711274,8001,711
2008-06-241,6941,7311,6891,710241,9001,710
2008-06-231,6751,7031,6541,683277,0001,683
2008-06-201,7001,7141,6741,683211,6001,683
2008-06-191,6821,7331,6821,713350,7001,713
2008-06-181,6701,7151,6631,689370,1001,689
2008-06-171,7011,7151,6841,693402,3001,693
2008-06-161,7101,7401,6801,699301,6001,699
2008-06-131,6801,6851,6571,685432,1001,685
2008-06-121,7001,7041,6811,688290,2001,688
2008-06-111,7571,7571,6941,702374,0001,702
2008-06-101,7511,7531,7181,725162,3001,725
2008-06-091,7631,7741,7371,744269,7001,744
2008-06-061,7531,7801,7471,762465,8001,762
2008-06-051,7201,7501,7061,747380,4001,747
2008-06-041,6891,7231,6611,715510,9001,715
2008-06-031,7101,7101,6741,688291,3001,688
2008-06-021,7101,7361,6701,719462,8001,719
2008-05-301,6911,7241,6781,703977,0001,703
2008-05-291,6491,6991,6411,690412,8001,690
2008-05-281,6471,6731,6241,645251,8001,645
2008-05-271,6331,6671,6321,658245,9001,658
2008-05-261,7011,7011,6301,646294,1001,646
2008-05-231,6761,7151,6701,700308,0001,700
2008-05-221,6641,6941,6421,693269,6001,693
2008-05-211,6681,7061,6681,690372,1001,690
2008-05-201,6451,6781,6261,667267,1001,667
2008-05-191,6781,6991,6531,654240,9001,654
2008-05-161,6841,7031,6731,679343,5001,679
2008-05-151,6501,6941,6411,683550,9001,683
2008-05-141,6101,6331,5961,628612,5001,628
2008-05-131,5601,5651,5471,560169,5001,560
2008-05-121,5311,5461,5261,541118,8001,541
2008-05-091,5801,5801,5341,538169,3001,538
2008-05-081,5501,5671,5481,555137,1001,555
2008-05-071,5681,5681,5221,549321,5001,549
2008-05-021,5861,5861,5531,567191,8001,567
2008-05-011,5861,5901,5541,561233,1001,561
2008-04-301,5471,6251,5441,616561,4001,616
2008-04-281,5661,5661,5301,542233,1001,542
2008-04-251,5361,5601,5331,545308,5001,545
2008-04-241,5271,5411,5021,519309,5001,519
2008-04-231,4851,5231,4831,515346,7001,515
2008-04-221,4651,4871,4611,484170,2001,484
2008-04-211,4751,4871,4521,459174,1001,459
2008-04-181,4601,4681,4401,455135,6001,455
2008-04-171,4551,4751,4411,446166,4001,446
2008-04-161,4531,4621,4351,448251,3001,448
2008-04-151,4681,4831,4571,460151,7001,460
2008-04-141,4751,4841,4511,472117,0001,472
2008-04-111,4661,5131,4601,495277,4001,495
2008-04-101,5301,5301,4291,446559,7001,446
2008-04-091,5561,5751,5401,545219,2001,545
2008-04-081,5901,6001,5541,555214,4001,555
2008-04-071,5671,5881,5601,586188,5001,586
2008-04-041,5481,5591,5421,557149,7001,557
2008-04-031,5431,5521,5161,547216,4001,547
2008-04-021,5351,5611,5311,541278,7001,541
2008-04-011,4891,5181,4831,508169,7001,508
2008-03-311,5011,5071,4641,483202,1001,483
2008-03-281,5041,5071,4771,492240,8001,492
2008-03-271,5001,5181,4981,503194,7001,503
2008-03-261,4861,5021,4721,502177,3001,502
2008-03-251,5001,5081,4811,496294,5001,496
2008-03-241,4911,4911,4601,460278,5001,460
2008-03-211,4471,4711,4471,469197,2001,469
2008-03-191,4421,4521,4061,424292,6001,424
2008-03-181,3931,4271,3901,422214,6001,422
2008-03-171,4101,4201,3801,385251,9001,385
2008-03-141,4581,4731,4411,450283,5001,450
2008-03-131,4801,4931,4471,457273,6001,457
2008-03-121,4961,5101,4861,490214,6001,490
2008-03-111,4971,4991,4651,492380,6001,492
2008-03-101,4801,4981,4771,496209,9001,496
2008-03-071,4761,4941,4551,483279,7001,483
2008-03-061,4841,5121,4631,496281,9001,496
2008-03-051,4901,4961,4731,483356,8001,483
2008-03-041,5401,5431,4821,489548,2001,489
2008-03-031,5751,5751,5441,552389,0001,552
2008-02-291,5611,5921,5551,591353,5001,591
2008-02-281,5861,5871,5561,572495,4001,572
2008-02-271,5931,5951,5821,587585,0001,587
2008-02-261,6501,6501,5881,592412,8001,592
2008-02-251,6131,6491,6101,641241,9001,641
2008-02-221,6141,6231,6001,612325,1001,612
2008-02-211,6221,6441,6121,633215,5001,633
2008-02-201,6601,6611,6081,614334,7001,614
2008-02-191,6651,6761,6571,664192,2001,664
2008-02-181,6701,6801,6511,662195,9001,662
2008-02-151,6441,6651,6311,657255,7001,657
2008-02-141,6401,6591,6281,646305,7001,646
2008-02-131,6451,6581,6171,619297,7001,619
2008-02-121,6731,6761,6391,645277,2001,645
2008-02-081,6501,7101,6501,672309,9001,672
2008-02-071,6431,6501,5991,645447,0001,645
2008-02-061,6921,6921,6371,642486,5001,642
2008-02-051,7201,7231,6861,696639,1001,696
2008-02-041,7491,7491,7131,727659,3001,727
2008-02-011,8541,8541,7051,754849,4001,754
2008-01-311,8251,8891,8061,884297,7001,884
2008-01-301,8401,8401,7961,797194,4001,797
2008-01-291,8351,8521,8051,833153,0001,833
2008-01-281,8341,8381,8011,801192,2001,801
2008-01-251,7801,8201,7801,811221,5001,811
2008-01-241,7471,7781,7451,778204,7001,778
2008-01-231,7311,7681,7261,742230,9001,742
2008-01-221,7451,7801,7201,728388,5001,728
2008-01-211,8071,8261,8021,811212,4001,811
2008-01-181,8031,8431,7771,834320,2001,834
2008-01-171,8191,8531,8011,846317,0001,846
2008-01-161,8301,8481,8021,818353,8001,818
2008-01-151,8671,8761,8231,829312,1001,829
2008-01-111,8581,8861,8461,861369,4001,861
2008-01-101,8681,8681,8281,866274,3001,866
2008-01-091,8141,8621,8021,856287,6001,856
2008-01-081,7961,8231,7851,816212,0001,816
2008-01-071,8021,8181,7881,804251,0001,804
2008-01-041,8531,8691,8091,809160,7001,809

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