1. HOME >
  2. 株価時系列 >
  3. 2810 >
  4. 2011年

2810 ハウス食品グループ本社(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4501,4541,4441,44894,0001,448
2011-12-291,4451,4501,4331,449102,9001,449
2011-12-281,4501,4551,4401,45272,1001,452
2011-12-271,4491,4601,4471,45570,2001,455
2011-12-261,4781,4781,4541,457124,4001,457
2011-12-221,4501,4601,4461,458212,1001,458
2011-12-211,4571,4571,4471,452142,5001,452
2011-12-201,4501,4601,4451,450178,1001,450
2011-12-191,4351,4541,4301,451168,1001,451
2011-12-161,4471,4561,4401,443244,1001,443
2011-12-151,4391,4551,4391,446174,8001,446
2011-12-141,4471,4521,4371,43898,7001,438
2011-12-131,4581,4621,4441,452216,4001,452
2011-12-121,4831,4891,4601,462330,9001,462
2011-12-091,4241,4451,4221,441306,2001,441
2011-12-081,4211,4391,4211,438172,1001,438
2011-12-071,4171,4271,4041,422253,6001,422
2011-12-061,4191,4441,4091,411151,9001,411
2011-12-051,4181,4321,4131,428186,1001,428
2011-12-021,4031,4111,3951,407130,3001,407
2011-12-011,4011,4091,3881,392186,9001,392
2011-11-301,3611,3981,3611,398279,0001,398
2011-11-291,3851,3911,3421,359352,0001,359
2011-11-281,4071,4071,3811,381156,9001,381
2011-11-251,3941,4221,3941,398259,4001,398
2011-11-241,4211,4251,4001,406204,4001,406
2011-11-221,4151,4321,4151,425167,8001,425
2011-11-211,3951,4251,3951,418112,0001,418
2011-11-181,3881,4171,3881,405158,2001,405
2011-11-171,4011,4041,3811,402138,8001,402
2011-11-161,4031,4081,3921,401150,8001,401
2011-11-151,3851,4061,3841,398131,5001,398
2011-11-141,3921,4041,3851,395203,8001,395
2011-11-111,4021,4131,3881,395293,5001,395
2011-11-101,4191,4241,4001,407248,8001,407
2011-11-091,4291,4461,4201,445126,1001,445
2011-11-081,3981,4271,3981,419113,6001,419
2011-11-071,4111,4111,3971,403104,2001,403
2011-11-041,4031,4191,3971,412113,5001,412
2011-11-021,4031,4161,3911,405121,9001,405
2011-11-011,4211,4371,4091,421169,2001,421
2011-10-311,4271,4551,4171,429193,2001,429
2011-10-281,4341,4411,4141,435203,4001,435
2011-10-271,4311,4361,4081,420148,8001,420
2011-10-261,4611,4611,4281,434176,8001,434
2011-10-251,4561,4711,4511,460211,9001,460
2011-10-241,4681,4831,4541,456117,6001,456
2011-10-211,4791,4801,4621,462130,7001,462
2011-10-201,4751,4771,4511,470279,1001,470
2011-10-191,4601,4881,4541,480345,9001,480
2011-10-181,4601,4711,4371,441225,0001,441
2011-10-171,4441,4501,4361,442142,4001,442
2011-10-141,4201,4351,4161,426226,8001,426
2011-10-131,4601,4601,4211,430268,6001,430
2011-10-121,4621,4781,4531,455136,1001,455
2011-10-111,4751,4901,4591,476157,3001,476
2011-10-071,5101,5101,4711,475235,2001,475
2011-10-061,5151,5291,5001,511140,9001,511
2011-10-051,5321,5371,5101,516402,6001,516
2011-10-041,5341,5341,5011,506205,0001,506
2011-10-031,4901,5401,4821,536356,6001,536
2011-09-301,4701,4941,4651,494287,2001,494
2011-09-291,4521,4701,4441,466278,6001,466
2011-09-281,4341,4611,4311,460280,3001,460
2011-09-271,4391,4421,4241,434278,9001,434
2011-09-261,4141,4421,4101,435312,2001,435
2011-09-221,4021,4151,3891,412159,7001,412
2011-09-211,4071,4171,4031,408133,7001,408
2011-09-201,3771,4041,3721,403130,0001,403
2011-09-161,3941,3981,3821,384174,0001,384
2011-09-151,3991,4071,3851,394131,0001,394
2011-09-141,3981,4051,3851,394129,1001,394
2011-09-131,3861,4021,3771,397147,3001,397
2011-09-121,3871,3951,3771,392112,5001,392
2011-09-091,3791,4081,3781,406288,8001,406
2011-09-081,3771,3901,3661,389120,5001,389
2011-09-071,3871,3881,3701,377143,3001,377
2011-09-061,3651,3881,3651,377151,6001,377
2011-09-051,3711,3831,3651,37997,1001,379
2011-09-021,3751,3851,3611,378153,5001,378
2011-09-011,3831,3951,3801,388147,6001,388
2011-08-311,3621,3781,3621,378143,4001,378
2011-08-301,3681,3691,3491,361269,1001,361
2011-08-291,3691,3691,3421,359154,1001,359
2011-08-261,3571,3621,3521,357252,6001,357
2011-08-251,3591,3591,3321,334139,1001,334
2011-08-241,3461,3511,3341,338189,7001,338
2011-08-231,3331,3501,3291,346154,7001,346
2011-08-221,3271,3351,3171,329131,7001,329
2011-08-191,3011,3311,3011,327125,2001,327
2011-08-181,3291,3291,3131,32495,1001,324
2011-08-171,3181,3321,3101,33092,0001,330
2011-08-161,3291,3331,3201,33097,2001,330
2011-08-151,3391,3391,3141,330115,5001,330
2011-08-121,3321,3341,3111,330212,1001,330
2011-08-111,2901,3241,2901,324174,6001,324
2011-08-101,3231,3251,3001,309280,9001,309
2011-08-091,2861,2981,2721,298269,9001,298
2011-08-081,3251,3281,3081,310254,8001,310
2011-08-051,3311,3451,3291,342181,0001,342
2011-08-041,3691,3781,3571,371198,8001,371
2011-08-031,3581,3691,3561,363200,4001,363
2011-08-021,3711,3881,3621,384133,7001,384
2011-08-011,3871,3891,3761,381148,4001,381
2011-07-291,3601,3891,3551,387303,0001,387
2011-07-281,3541,3601,3421,353103,3001,353
2011-07-271,3611,3741,3511,369112,6001,369
2011-07-261,3711,3721,3571,368196,2001,368
2011-07-251,3691,3721,3631,37183,6001,371
2011-07-221,3681,3731,3591,365100,4001,365
2011-07-211,3721,3751,3611,36768,7001,367
2011-07-201,3791,3791,3611,36398,8001,363
2011-07-191,3811,3851,3691,37279,7001,372
2011-07-151,3741,3841,3701,38177,1001,381
2011-07-141,3791,3841,3711,38178,0001,381
2011-07-131,3791,3941,3691,387145,2001,387
2011-07-121,3721,3831,3621,381117,6001,381
2011-07-111,3771,3841,3751,384121,0001,384
2011-07-081,3791,3821,3721,378172,4001,378
2011-07-071,3651,3791,3611,378149,7001,378
2011-07-061,3611,3661,3501,366104,9001,366
2011-07-051,3751,3751,3611,36198,6001,361
2011-07-041,3731,3731,3591,363141,8001,363
2011-07-011,3601,3791,3561,365212,8001,365
2011-06-301,3501,3621,3401,358267,2001,358
2011-06-291,3451,3551,3401,354292,2001,354
2011-06-281,3221,3261,3111,31886,5001,318
2011-06-271,3231,3231,3091,309119,5001,309
2011-06-241,3221,3311,3181,323151,9001,323
2011-06-231,3151,3311,3151,321196,9001,321
2011-06-221,3101,3321,3091,328165,3001,328
2011-06-211,3141,3141,3011,308252,0001,308
2011-06-201,3081,3311,3081,314246,8001,314
2011-06-171,3291,3291,3011,308170,9001,308
2011-06-161,3301,3491,3241,325214,1001,325
2011-06-151,3441,3471,3281,340249,7001,340
2011-06-141,3401,3511,3321,344124,6001,344
2011-06-131,3451,3471,3281,340227,9001,340
2011-06-101,3361,3651,3361,344347,7001,344
2011-06-091,3151,3281,3151,328281,4001,328
2011-06-081,3071,3211,3021,314177,3001,314
2011-06-071,3231,3231,3071,313159,9001,313
2011-06-061,3141,3311,3101,323249,0001,323
2011-06-031,3171,3291,3111,314194,6001,314
2011-06-021,3191,3251,3121,320125,7001,320
2011-06-011,3341,3371,3211,336108,1001,336
2011-05-311,3181,3441,3161,332211,1001,332
2011-05-301,3221,3261,3081,317121,2001,317
2011-05-271,3201,3341,3121,322138,7001,322
2011-05-261,3211,3381,3201,327201,9001,327
2011-05-251,3271,3281,3131,327158,1001,327
2011-05-241,3231,3291,3161,323206,4001,323
2011-05-231,3141,3291,3111,325169,9001,325
2011-05-201,3361,3461,3211,321140,5001,321
2011-05-191,3291,3501,3271,335279,9001,335
2011-05-181,3151,3271,3121,321232,5001,321
2011-05-171,3181,3311,3061,314182,0001,314
2011-05-161,3281,3331,3201,322184,1001,322
2011-05-131,3391,3431,3241,342229,3001,342
2011-05-121,3471,3591,3401,341214,3001,341
2011-05-111,3581,3821,3331,356533,1001,356
2011-05-101,3501,3581,3361,351203,7001,351
2011-05-091,3361,3551,3261,344211,6001,344
2011-05-061,3381,3481,3211,347162,4001,347
2011-05-021,3251,3451,3221,341127,1001,341
2011-04-281,3131,3241,3121,324199,6001,324
2011-04-271,3101,3221,2981,302160,7001,302
2011-04-261,3041,3141,3001,309175,5001,309
2011-04-251,3051,3091,2941,298106,2001,298
2011-04-221,3041,3051,2911,297114,6001,297
2011-04-211,3021,3031,2901,296142,7001,296
2011-04-201,3061,3151,2981,302178,2001,302
2011-04-191,2951,3071,2941,305102,0001,305
2011-04-181,2951,3131,2951,30772,7001,307
2011-04-151,3081,3121,3011,30363,3001,303
2011-04-141,3021,3131,2981,308123,0001,308
2011-04-131,2921,3151,2921,310100,9001,310
2011-04-121,3011,3181,2941,297164,3001,297
2011-04-111,3091,3151,3021,310154,3001,310
2011-04-081,2961,3131,2861,305189,7001,305
2011-04-071,2961,3031,2851,296166,8001,296
2011-04-061,3101,3101,2861,289232,6001,289
2011-04-051,3121,3121,2921,302141,5001,302
2011-04-041,3191,3201,2981,313176,5001,313
2011-04-011,3521,3521,3111,312302,4001,312
2011-03-311,3571,3611,3461,360252,6001,360
2011-03-301,3501,3571,3301,356214,0001,356
2011-03-291,3241,3561,3201,355370,0001,355
2011-03-281,3501,3501,3331,340245,5001,340
2011-03-251,3391,3391,3191,333146,1001,333
2011-03-241,3521,3621,3121,313284,4001,313
2011-03-231,3041,3201,2861,315199,2001,315
2011-03-221,2951,2981,2781,295154,2001,295
2011-03-181,2471,2651,2371,251219,6001,251
2011-03-171,2201,2501,2011,235300,4001,235
2011-03-161,2151,2601,2021,230507,4001,230
2011-03-151,3101,3171,1741,219374,4001,219
2011-03-141,2901,3561,2811,313200,0001,313
2011-03-111,3741,3771,3651,365242,5001,365
2011-03-101,3841,3851,3711,37497,4001,374
2011-03-091,3781,3841,3741,380128,2001,380
2011-03-081,3671,3781,3671,36886,1001,368
2011-03-071,3811,3811,3611,366104,5001,366
2011-03-041,3791,3841,3751,37795,0001,377
2011-03-031,3651,3801,3621,37682,1001,376
2011-03-021,3731,3821,3651,366119,8001,366
2011-03-011,3821,3871,3761,383168,8001,383
2011-02-281,3831,3851,3671,378121,8001,378
2011-02-251,3571,3831,3531,382143,8001,382
2011-02-241,3701,3741,3521,357206,4001,357
2011-02-231,3751,3851,3721,373114,4001,373
2011-02-221,3751,3821,3741,37575,1001,375
2011-02-211,3791,3831,3701,38184,5001,381
2011-02-181,3851,3871,3751,37787,9001,377
2011-02-171,3721,3871,3691,385212,9001,385
2011-02-161,3691,3711,3631,366115,9001,366
2011-02-151,3701,3701,3651,36767,3001,367
2011-02-141,3701,3731,3621,369102,2001,369
2011-02-101,3661,3751,3621,370133,1001,370
2011-02-091,3561,3671,3541,365120,1001,365
2011-02-081,3601,3651,3541,354169,5001,354
2011-02-071,3481,3621,3471,353138,5001,353
2011-02-041,3421,3531,3411,350142,1001,350
2011-02-031,3521,3521,3411,34664,3001,346
2011-02-021,3591,3641,3501,352124,0001,352
2011-02-011,3571,3571,3441,352158,8001,352
2011-01-311,3301,3691,3221,357352,5001,357
2011-01-281,3441,3441,3261,330224,6001,330
2011-01-271,3291,3451,3291,33785,0001,337
2011-01-261,3431,3431,3251,331139,7001,331
2011-01-251,3371,3521,3301,343230,2001,343
2011-01-241,3141,3271,3131,32697,2001,326
2011-01-211,3281,3331,3121,313132,6001,313
2011-01-201,3251,3331,3201,327101,1001,327
2011-01-191,3331,3351,3271,33074,4001,330
2011-01-181,3401,3441,3301,332129,8001,332
2011-01-171,3611,3671,3291,337314,1001,337
2011-01-141,3611,3751,3571,361406,4001,361
2011-01-131,3401,3731,3401,364587,8001,364
2011-01-121,3271,3341,3211,333301,4001,333
2011-01-111,3131,3271,3071,326262,1001,326
2011-01-071,3061,3121,3011,306200,4001,306
2011-01-061,3071,3121,3011,301132,2001,301
2011-01-051,3151,3151,3021,303125,6001,303
2011-01-041,3071,3161,3021,310188,5001,310

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