2810 ハウス食品グループ本社(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,3301,3311,3221,322199,3001,322
2009-12-291,3301,3351,3251,334150,6001,334
2009-12-281,3351,3361,3291,332214,7001,332
2009-12-251,3271,3311,3251,326215,2001,326
2009-12-241,3311,3351,3281,335156,7001,335
2009-12-221,3351,3391,3211,327368,4001,327
2009-12-211,3301,3411,3281,335146,6001,335
2009-12-181,3261,3291,3211,327243,3001,327
2009-12-171,3361,3451,3281,330165,1001,330
2009-12-161,3351,3571,3291,338191,4001,338
2009-12-151,3301,3301,3211,326140,7001,326
2009-12-141,3381,3391,3241,330200,1001,330
2009-12-111,3651,3651,3291,338492,8001,338
2009-12-101,3391,3401,3251,325231,2001,325
2009-12-091,3331,3401,3251,328479,0001,328
2009-12-081,3371,3431,3271,337326,6001,337
2009-12-071,3491,3551,3331,337408,0001,337
2009-12-041,3751,3751,3341,343479,1001,343
2009-12-031,3771,3791,3601,374282,1001,374
2009-12-021,3621,3651,3461,357274,9001,357
2009-12-011,3721,3891,3661,381391,6001,381
2009-11-301,3371,3701,3351,370294,7001,370
2009-11-271,3261,3511,3251,336365,7001,336
2009-11-261,3301,3431,3241,330266,2001,330
2009-11-251,3261,3351,3201,330257,3001,330
2009-11-241,3341,3351,3161,319212,7001,319
2009-11-201,3281,3411,3161,337355,6001,337
2009-11-191,3211,3321,3151,331204,7001,331
2009-11-181,3301,3361,3121,321392,7001,321
2009-11-171,3511,3551,3311,339276,1001,339
2009-11-161,3531,3661,3451,354208,1001,354
2009-11-131,3521,3621,3491,361238,8001,361
2009-11-121,3711,3741,3401,345333,2001,345
2009-11-111,3981,4031,3721,373260,1001,373
2009-11-101,4101,4101,3901,393259,5001,393
2009-11-091,4161,4161,3971,397249,9001,397
2009-11-061,4201,4201,3891,396287,4001,396
2009-11-051,4261,4301,4041,410333,7001,410
2009-11-041,4461,4461,4221,441252,3001,441
2009-11-021,4431,4671,4241,466237,4001,466
2009-10-301,4661,4761,4371,443365,2001,443
2009-10-291,4601,4711,4441,454426,4001,454
2009-10-281,4801,4831,4731,481222,3001,481
2009-10-271,4781,4831,4601,470212,3001,470
2009-10-261,4771,4891,4651,478407,2001,478
2009-10-231,4421,4851,4391,471655,3001,471
2009-10-221,4261,4261,4071,422305,1001,422
2009-10-211,4281,4321,4201,425226,8001,425
2009-10-201,4301,4451,4151,427542,8001,427
2009-10-191,4271,4341,4181,421241,9001,421
2009-10-161,4351,4391,4211,432177,4001,432
2009-10-151,4381,4451,4181,428179,4001,428
2009-10-141,4161,4351,4101,432197,7001,432
2009-10-131,4221,4281,4101,416202,3001,416
2009-10-091,4391,4391,4141,421197,7001,421
2009-10-081,4451,4541,4261,434197,4001,434
2009-10-071,4531,4531,4361,443231,4001,443
2009-10-061,4821,4821,4471,455320,6001,455
2009-10-051,4871,5041,4821,491344,9001,491
2009-10-021,4801,4961,4761,486418,4001,486
2009-10-011,4881,4941,4751,486267,4001,486
2009-09-301,4891,5051,4891,503184,7001,503
2009-09-291,4971,5041,4881,500484,5001,500
2009-09-281,4891,4891,4691,477295,9001,477
2009-09-251,5071,5071,4791,491231,9001,491
2009-09-241,5051,5221,5051,519323,8001,519
2009-09-181,4901,5051,4771,505353,3001,505
2009-09-171,4881,4931,4671,493214,4001,493
2009-09-161,4941,4981,4701,473271,3001,473
2009-09-151,5041,5041,4801,495283,9001,495
2009-09-141,5031,5051,4881,490218,4001,490
2009-09-111,4891,5001,4801,500319,9001,500
2009-09-101,4711,4981,4711,497209,3001,497
2009-09-091,4851,4991,4751,480284,1001,480
2009-09-081,5001,5011,4881,496321,9001,496
2009-09-071,4961,5141,4801,493534,5001,493
2009-09-041,4921,5311,4881,510767,3001,510
2009-09-031,4691,4971,4541,489407,7001,489
2009-09-021,4691,4691,4231,469559,3001,469
2009-09-011,4501,4921,4451,484622,5001,484
2009-08-311,4471,4671,4351,445281,6001,445
2009-08-281,4311,4491,4241,447309,5001,447
2009-08-271,4371,4371,4131,424169,6001,424
2009-08-261,4281,4391,4201,439414,3001,439
2009-08-251,4241,4241,4081,408129,5001,408
2009-08-241,4181,4301,4141,425251,5001,425
2009-08-211,4071,4111,3911,410326,7001,410
2009-08-201,3771,4121,3681,408436,2001,408
2009-08-191,3771,3821,3611,377245,0001,377
2009-08-181,3821,3881,3721,380195,9001,380
2009-08-171,3961,3961,3801,382264,2001,382
2009-08-141,3931,3981,3891,396230,5001,396
2009-08-131,3951,4021,3921,395207,2001,395
2009-08-121,3921,4021,3921,394237,3001,394
2009-08-111,3911,4041,3911,404270,5001,404
2009-08-101,4001,4071,3901,397254,9001,397
2009-08-071,3921,3991,3841,399220,4001,399
2009-08-061,3941,4011,3831,394751,0001,394
2009-08-051,3911,3971,3891,392328,4001,392
2009-08-041,3981,3991,3901,392495,9001,392
2009-08-031,3511,4001,3451,3911,053,5001,391
2009-07-311,3301,3421,3161,3351,183,1001,335
2009-07-301,3441,3471,3241,325807,9001,325
2009-07-291,3501,3551,3381,343607,6001,343
2009-07-281,3331,3421,3271,342661,1001,342
2009-07-271,3491,3501,3251,328571,7001,328
2009-07-241,3381,3461,3331,340377,2001,340
2009-07-231,3471,3501,3301,337460,5001,337
2009-07-221,3561,3571,3411,352360,3001,352
2009-07-211,3401,3591,3401,355383,4001,355
2009-07-171,3411,3411,3311,333217,1001,333
2009-07-161,3421,3481,3311,333231,0001,333
2009-07-151,3451,3491,3331,338348,2001,338
2009-07-141,3601,3631,3321,345393,0001,345
2009-07-131,3791,3891,3611,363190,2001,363
2009-07-101,3781,3791,3611,378280,9001,378
2009-07-091,3811,3851,3681,373283,2001,373
2009-07-081,3871,3931,3801,384204,5001,384
2009-07-071,3601,3921,3601,387254,7001,387
2009-07-061,3811,3901,3671,368262,0001,368
2009-07-031,3821,3831,3691,380243,9001,380
2009-07-021,3981,4001,3851,389234,5001,389
2009-07-011,4031,4041,3941,397260,2001,397
2009-06-301,4041,4051,3931,401305,2001,401
2009-06-291,4081,4081,3951,404219,0001,404
2009-06-261,4091,4091,3961,404264,2001,404
2009-06-251,4001,4061,3941,403354,2001,403
2009-06-241,3971,4041,3911,393191,9001,393
2009-06-231,4041,4091,3931,397195,4001,397
2009-06-221,3981,4141,3961,408291,8001,408
2009-06-191,4151,4221,3911,403250,5001,403
2009-06-181,4041,4161,4021,414241,0001,414
2009-06-171,4021,4141,4011,407159,7001,407
2009-06-161,4201,4221,4011,404194,0001,404
2009-06-151,4231,4341,4111,428273,3001,428
2009-06-121,4081,4171,4061,413311,6001,413
2009-06-111,4251,4261,4031,415255,4001,415
2009-06-101,4121,4231,4061,422183,1001,422
2009-06-091,4001,4091,3971,408189,2001,408
2009-06-081,4161,4191,3981,400264,5001,400
2009-06-051,4211,4211,3971,403196,3001,403
2009-06-041,4141,4251,4051,421287,9001,421
2009-06-031,4311,4371,4161,418371,5001,418
2009-06-021,4441,4501,4311,436197,7001,436
2009-06-011,4261,4401,4221,439255,5001,439
2009-05-291,4261,4451,4121,427454,5001,427
2009-05-281,4301,4461,4181,422425,8001,422
2009-05-271,4271,4501,4251,432419,9001,432
2009-05-261,4271,4321,4111,426198,7001,426
2009-05-251,4301,4321,4191,428266,2001,428
2009-05-221,3861,4331,3841,416963,6001,416
2009-05-211,3701,3831,3681,383498,3001,383
2009-05-201,3681,3691,3621,369255,9001,369
2009-05-191,3541,3631,3521,359377,2001,359
2009-05-181,3601,3641,3491,352328,0001,352
2009-05-151,3431,3541,3391,352329,9001,352
2009-05-141,3471,3551,3441,346242,0001,346
2009-05-131,3601,3661,3451,355410,9001,355
2009-05-121,3641,3931,3491,355751,1001,355
2009-05-111,3401,3561,3331,350552,1001,350
2009-05-081,3101,3171,2981,317642,7001,317
2009-05-071,3371,3451,2741,2921,643,4001,292
2009-05-011,3441,3441,3311,336278,9001,336
2009-04-301,3401,3471,3351,338298,3001,338
2009-04-281,3491,3541,3301,330245,0001,330
2009-04-271,3631,3631,3351,342165,1001,342
2009-04-241,3481,3501,3371,343197,5001,343
2009-04-231,3321,3551,3281,348266,6001,348
2009-04-221,3581,3641,3421,344271,2001,344
2009-04-211,3551,3641,3381,362396,0001,362
2009-04-201,3681,3721,3411,351371,3001,351
2009-04-171,3781,3801,3651,367381,2001,367
2009-04-161,3971,4061,3761,381290,5001,381
2009-04-151,3731,3931,3651,392284,5001,392
2009-04-141,3901,3941,3741,385276,6001,385
2009-04-131,3961,4061,3851,392185,3001,392
2009-04-101,4051,4071,3801,400265,7001,400
2009-04-091,4061,4081,3931,405156,6001,405
2009-04-081,4041,4091,3931,405278,5001,405
2009-04-071,3921,4061,3871,403295,3001,403
2009-04-061,4001,4131,3821,388402,7001,388
2009-04-031,3811,4071,3761,384584,9001,384
2009-04-021,4051,4081,3751,381300,8001,381
2009-04-011,3691,3981,3671,385224,9001,385
2009-03-311,3661,3951,3621,368429,4001,368
2009-03-301,4301,4381,3811,385261,5001,385
2009-03-271,4311,4371,4181,423190,6001,423
2009-03-261,4301,4301,4031,430226,5001,430
2009-03-251,3941,4271,3911,427574,6001,427
2009-03-241,3901,3981,3721,387598,0001,387
2009-03-231,3751,3811,3651,379469,7001,379
2009-03-191,3771,3911,3631,368310,0001,368
2009-03-181,3721,3771,3601,362421,3001,362
2009-03-171,3811,3821,3651,371363,8001,371
2009-03-161,3801,3901,3621,370396,4001,370
2009-03-131,3951,4131,3841,387347,9001,387
2009-03-121,3861,4041,3801,390227,9001,390
2009-03-111,4001,4151,3951,398325,1001,398
2009-03-101,4001,4061,3771,385268,9001,385
2009-03-091,4111,4291,4081,415209,1001,415
2009-03-061,4001,4291,4001,413200,3001,413
2009-03-051,4071,4391,4011,434247,2001,434
2009-03-041,3951,4121,3801,408330,6001,408
2009-03-031,4061,4181,3941,402246,8001,402
2009-03-021,4111,4311,4001,426252,5001,426
2009-02-271,4101,4381,3971,430244,7001,430
2009-02-261,4131,4271,4051,415221,0001,415
2009-02-251,4161,4181,3901,409250,9001,409
2009-02-241,3951,4061,3811,402255,4001,402
2009-02-231,3921,4141,3881,400207,2001,400
2009-02-201,4001,4081,3891,391192,2001,391
2009-02-191,4001,4101,3901,397219,2001,397
2009-02-181,3961,4041,3861,396181,3001,396
2009-02-171,4001,4181,3931,395182,3001,395
2009-02-161,4031,4291,4001,418255,4001,418
2009-02-131,3771,4091,3771,400303,5001,400
2009-02-121,3811,4001,3701,377243,4001,377
2009-02-101,4001,4121,3801,381144,6001,381
2009-02-091,4191,4231,3831,384216,5001,384
2009-02-061,4151,4181,3951,406268,4001,406
2009-02-051,4121,4251,3961,402481,9001,402
2009-02-041,4241,4301,4111,419446,4001,419
2009-02-031,4351,4391,4131,419589,9001,419
2009-02-021,4901,4961,4231,443615,1001,443
2009-01-301,4881,5081,4711,504343,7001,504
2009-01-291,5191,5241,4911,518283,3001,518
2009-01-281,5161,5251,4901,503308,7001,503
2009-01-271,4981,5201,4811,515347,0001,515
2009-01-261,4781,4911,4671,483354,6001,483
2009-01-231,4521,4521,4241,442213,6001,442
2009-01-221,4131,4431,4091,443184,7001,443
2009-01-211,4021,4281,4001,408230,9001,408
2009-01-201,4401,4461,4031,410269,6001,410
2009-01-191,4931,4931,4421,448311,0001,448
2009-01-161,4621,4771,4491,470544,1001,470
2009-01-151,4191,4581,4061,429291,5001,429
2009-01-141,4341,4431,4171,439267,7001,439
2009-01-131,4481,4601,4161,423445,4001,423
2009-01-091,4341,4621,4341,448300,3001,448
2009-01-081,4001,4651,4001,435409,5001,435
2009-01-071,5481,5481,4481,451496,0001,451
2009-01-061,5711,5811,5461,552196,3001,552
2009-01-051,6051,6201,5761,57872,5001,578

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