1. HOME >
  2. 株価時系列 >
  3. 2810 >
  4. 2012年

2810 ハウス食品グループ本社(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3121,3131,2991,301130,8001,301
2012-12-271,3051,3131,3041,30598,7001,305
2012-12-261,3021,3061,2911,303137,1001,303
2012-12-251,3151,3151,3001,30292,7001,302
2012-12-211,3081,3141,2991,299170,4001,299
2012-12-201,3001,3161,2981,308267,3001,308
2012-12-191,2891,2961,2801,296204,4001,296
2012-12-181,2861,2941,2781,280177,2001,280
2012-12-171,2911,2911,2831,285129,6001,285
2012-12-141,2771,2881,2761,280232,7001,280
2012-12-131,2961,2961,2771,277170,8001,277
2012-12-121,3001,3001,2801,284122,2001,284
2012-12-111,3011,3011,2881,293191,8001,293
2012-12-101,2911,2951,2881,292135,9001,292
2012-12-071,2891,2941,2891,291108,2001,291
2012-12-061,2911,2931,2841,290129,4001,290
2012-12-051,2781,2841,2761,280247,5001,280
2012-12-041,2841,2911,2781,283116,9001,283
2012-12-031,2881,2901,2811,283119,3001,283
2012-11-301,2921,2941,2811,287186,3001,287
2012-11-291,2741,2901,2741,287111,5001,287
2012-11-281,2851,2921,2721,281229,5001,281
2012-11-271,2911,2971,2831,285195,4001,285
2012-11-261,2841,2971,2781,291194,5001,291
2012-11-221,2821,2831,2661,274166,6001,274
2012-11-211,2681,2761,2601,274172,4001,274
2012-11-201,2841,2841,2631,263244,0001,263
2012-11-191,2681,2841,2681,281134,2001,281
2012-11-161,2601,2621,2461,259220,9001,259
2012-11-151,2731,2751,2571,262112,2001,262
2012-11-141,2611,2701,2591,26572,4001,265
2012-11-131,2691,2711,2551,261145,7001,261
2012-11-121,2751,2811,2681,26892,5001,268
2012-11-091,2881,2881,2751,275104,6001,275
2012-11-081,2841,3041,2771,300189,1001,300
2012-11-071,2981,2981,2821,28382,7001,283
2012-11-061,2871,2981,2801,29896,1001,298
2012-11-051,2921,2991,2871,28984,9001,289
2012-11-021,2961,2971,2881,292132,2001,292
2012-11-011,2901,2911,2731,285143,9001,285
2012-10-311,2981,3061,2861,289116,0001,289
2012-10-301,3141,3161,2971,29781,7001,297
2012-10-291,3121,3141,3021,31076,8001,310
2012-10-261,3191,3191,3041,306107,7001,306
2012-10-251,2931,3191,2911,319219,2001,319
2012-10-241,2931,2961,2851,289106,0001,289
2012-10-231,2931,2991,2891,292112,0001,292
2012-10-221,2901,3031,2851,293146,1001,293
2012-10-191,2951,3031,2891,299138,6001,299
2012-10-181,2911,3001,2861,30097,3001,300
2012-10-171,2891,2941,2811,290147,1001,290
2012-10-161,2871,2901,2761,281101,7001,281
2012-10-151,2671,2891,2661,289190,6001,289
2012-10-121,2721,2831,2681,278122,1001,278
2012-10-111,2711,2771,2611,26197,0001,261
2012-10-101,2751,2871,2681,271205,6001,271
2012-10-091,2791,2891,2741,277191,2001,277
2012-10-051,2821,2881,2791,28184,7001,281
2012-10-041,2811,2821,2661,278204,1001,278
2012-10-031,2831,2931,2771,280166,5001,280
2012-10-021,3021,3031,2791,281198,7001,281
2012-10-011,3051,3061,2931,304154,1001,304
2012-09-281,3221,3241,3041,321186,6001,321
2012-09-271,3101,3191,3011,315109,4001,315
2012-09-261,2961,3141,2891,312130,6001,312
2012-09-251,3371,3371,3111,327248,1001,327
2012-09-241,3071,3191,3071,318154,3001,318
2012-09-211,2931,3081,2911,302192,8001,302
2012-09-201,2991,3021,2911,293142,7001,293
2012-09-191,2961,3031,2921,298191,4001,298
2012-09-181,2851,2931,2831,286191,1001,286
2012-09-141,2881,2951,2801,282303,0001,282
2012-09-131,2931,2941,2811,284227,7001,284
2012-09-121,2851,2991,2851,297238,0001,297
2012-09-111,2831,2871,2801,285193,1001,285
2012-09-101,3021,3061,2811,285261,6001,285
2012-09-071,3151,3201,2931,296242,1001,296
2012-09-061,3101,3141,3001,305198,9001,305
2012-09-051,3111,3201,3071,310151,1001,310
2012-09-041,3181,3211,3081,315152,5001,315
2012-09-031,3161,3301,3131,318180,2001,318
2012-08-311,3311,3391,3261,32689,5001,326
2012-08-301,3401,3431,3311,33983,1001,339
2012-08-291,3291,3391,3281,339122,2001,339
2012-08-281,3351,3381,3231,324195,3001,324
2012-08-271,3381,3381,3241,324120,6001,324
2012-08-241,3201,3351,3201,33382,9001,333
2012-08-231,3281,3351,3161,334151,7001,334
2012-08-221,3261,3261,3161,32692,1001,326
2012-08-211,3271,3291,3181,322112,3001,322
2012-08-201,3211,3341,3171,325127,7001,325
2012-08-171,3251,3271,3171,320148,9001,320
2012-08-161,3241,3331,3161,322149,4001,322
2012-08-151,3371,3371,3201,323149,1001,323
2012-08-141,3131,3401,3121,337208,5001,337
2012-08-131,3041,3131,3021,31173,4001,311
2012-08-101,3081,3111,3001,304148,8001,304
2012-08-091,3111,3161,2981,309211,2001,309
2012-08-081,3181,3271,3051,311187,7001,311
2012-08-071,3041,3141,2981,312142,7001,312
2012-08-061,2951,3061,2871,304144,5001,304
2012-08-031,3001,3001,2831,288188,0001,288
2012-08-021,3131,3201,3041,306132,1001,306
2012-08-011,3031,3171,2991,313135,6001,313
2012-07-311,3051,3141,3031,307125,0001,307
2012-07-301,3011,3101,2921,306157,5001,306
2012-07-271,3071,3181,2951,296167,6001,296
2012-07-261,3201,3241,2891,300434,1001,300
2012-07-251,3011,3181,2991,307237,5001,307
2012-07-241,3151,3181,2941,296265,9001,296
2012-07-231,3331,3451,3201,320186,7001,320
2012-07-201,3501,3531,3361,33793,2001,337
2012-07-191,3571,3641,3481,349125,1001,349
2012-07-181,3551,3641,3421,346127,0001,346
2012-07-171,3531,3621,3471,35199,7001,351
2012-07-131,3451,3581,3441,353136,2001,353
2012-07-121,3451,3521,3371,34494,0001,344
2012-07-111,3431,3481,3351,34562,6001,345
2012-07-101,3511,3561,3451,35088,7001,350
2012-07-091,3301,3451,3261,34565,1001,345
2012-07-061,3541,3571,3331,336107,8001,336
2012-07-051,3511,3581,3421,34765,0001,347
2012-07-041,3591,3591,3511,354100,3001,354
2012-07-031,3491,3591,3471,351135,1001,351
2012-07-021,3561,3581,3401,34596,9001,345
2012-06-291,3411,3571,3341,353179,3001,353
2012-06-281,3361,3431,3281,343176,1001,343
2012-06-271,3001,3191,2981,31991,3001,319
2012-06-261,3181,3191,2991,302191,2001,302
2012-06-251,3091,3101,3011,309227,8001,309
2012-06-221,2951,3021,2821,295164,6001,295
2012-06-211,2801,2951,2781,295121,8001,295
2012-06-201,2581,2811,2581,280199,1001,280
2012-06-191,2781,2781,2531,255200,9001,255
2012-06-181,2821,2891,2721,27987,5001,279
2012-06-151,2751,2841,2691,269158,8001,269
2012-06-141,2751,2801,2691,274151,5001,274
2012-06-131,2511,2801,2511,275188,7001,275
2012-06-121,2501,2571,2411,252146,5001,252
2012-06-111,2741,2751,2541,256209,6001,256
2012-06-081,2511,2541,2411,248279,2001,248
2012-06-071,2431,2501,2351,250199,7001,250
2012-06-061,2581,2581,2351,242148,6001,242
2012-06-051,2401,2551,2271,255228,5001,255
2012-06-041,2281,2431,2201,240155,3001,240
2012-06-011,2351,2461,2301,243131,6001,243
2012-05-311,2241,2461,2191,244167,0001,244
2012-05-301,2401,2421,2211,223183,2001,223
2012-05-291,2451,2571,2381,242124,7001,242
2012-05-281,2711,2801,2441,244134,9001,244
2012-05-251,2511,2751,2451,259274,3001,259
2012-05-241,2521,2631,2431,249182,5001,249
2012-05-231,2701,2721,2501,253207,5001,253
2012-05-221,2801,2871,2691,273147,6001,273
2012-05-211,2811,2881,2721,280111,6001,280
2012-05-181,2941,2961,2721,280160,7001,280
2012-05-171,3071,3131,2901,298138,6001,298
2012-05-161,3181,3181,2991,304174,0001,304
2012-05-151,3081,3261,3051,313156,8001,313
2012-05-141,3211,3241,3061,307159,3001,307
2012-05-111,3491,3531,3231,323143,9001,323
2012-05-101,3361,3521,3261,349247,2001,349
2012-05-091,3351,3491,3311,336206,4001,336
2012-05-081,3491,3501,3351,340213,4001,340
2012-05-071,3431,3531,3421,347175,9001,347
2012-05-021,3491,3571,3441,355105,1001,355
2012-05-011,3481,3571,3431,348108,1001,348
2012-04-271,3671,3671,3481,348224,7001,348
2012-04-261,3531,3661,3501,366166,8001,366
2012-04-251,3551,3571,3401,349265,9001,349
2012-04-241,3541,3561,3451,350180,3001,350
2012-04-231,3561,3681,3551,357131,2001,357
2012-04-201,3641,3681,3581,358124,2001,358
2012-04-191,3791,3791,3611,364149,0001,364
2012-04-181,3801,3841,3691,379230,9001,379
2012-04-171,3701,3811,3651,379107,3001,379
2012-04-161,3661,3751,3581,368123,7001,368
2012-04-131,3611,3711,3591,367136,9001,367
2012-04-121,3641,3831,3601,361177,0001,361
2012-04-111,3651,3741,3631,366162,5001,366
2012-04-101,3781,3781,3611,373158,5001,373
2012-04-091,3751,3801,3671,372153,7001,372
2012-04-061,3721,3821,3631,379202,4001,379
2012-04-051,3831,3881,3721,376178,1001,376
2012-04-041,4001,4001,3741,383376,6001,383
2012-04-031,4101,4121,3981,400186,2001,400
2012-04-021,4201,4221,4111,414321,8001,414
2012-03-301,4201,4221,4111,415243,0001,415
2012-03-291,4171,4201,4121,418219,7001,418
2012-03-281,4151,4201,4051,417227,9001,417
2012-03-271,4211,4291,4191,429313,9001,429
2012-03-261,4271,4271,4171,418199,9001,418
2012-03-231,4181,4271,4161,418231,7001,418
2012-03-221,4201,4281,4171,419304,7001,419
2012-03-211,4141,4221,4091,417282,7001,417
2012-03-191,4191,4221,4081,408262,8001,408
2012-03-161,4221,4271,4181,418156,4001,418
2012-03-151,4201,4301,4181,422213,5001,422
2012-03-141,4241,4271,4161,418202,9001,418
2012-03-131,4321,4331,4181,418209,2001,418
2012-03-121,4411,4421,4311,431259,4001,431
2012-03-091,4271,4421,4221,435368,8001,435
2012-03-081,4201,4291,4171,426190,3001,426
2012-03-071,4021,4161,4021,416263,9001,416
2012-03-061,4131,4221,3981,407403,3001,407
2012-03-051,4211,4281,4071,413357,0001,413
2012-03-021,4181,4251,4131,420251,5001,420
2012-03-011,4181,4191,4051,417271,2001,417
2012-02-291,4261,4321,4131,413316,6001,413
2012-02-281,4151,4241,4091,421228,0001,421
2012-02-271,4271,4271,4081,412245,3001,412
2012-02-241,4291,4301,4141,418120,1001,418
2012-02-231,4301,4301,4141,422132,7001,422
2012-02-221,4161,4321,4121,425227,0001,425
2012-02-211,4011,4171,4011,412206,8001,412
2012-02-201,4081,4091,4001,401140,8001,401
2012-02-171,4021,4061,3971,401121,3001,401
2012-02-161,4051,4071,3941,395247,1001,395
2012-02-151,4241,4241,3971,405413,7001,405
2012-02-141,4151,4311,4121,427166,9001,427
2012-02-131,4021,4181,4021,413101,8001,413
2012-02-101,4061,4101,3981,407147,0001,407
2012-02-091,4041,4051,3981,402277,8001,402
2012-02-081,4041,4151,4031,406172,3001,406
2012-02-071,4081,4141,4001,403179,9001,403
2012-02-061,4161,4201,4031,406274,0001,406
2012-02-031,4221,4241,4101,411184,7001,411
2012-02-021,4371,4381,4281,428118,7001,428
2012-02-011,4251,4331,4191,427104,5001,427
2012-01-311,4251,4331,4151,420193,3001,420
2012-01-301,4331,4371,4111,417294,7001,417
2012-01-271,4361,4441,4301,440123,9001,440
2012-01-261,4421,4421,4291,436108,9001,436
2012-01-251,4331,4431,4251,441153,7001,441
2012-01-241,4401,4421,4251,429151,6001,429
2012-01-231,4381,4391,4291,437145,0001,437
2012-01-201,4351,4431,4281,433165,8001,433
2012-01-191,4511,4521,4151,420253,4001,420
2012-01-181,4551,4671,4471,450127,2001,450
2012-01-171,4501,4641,4501,453116,7001,453
2012-01-161,4621,4651,4471,45990,2001,459
2012-01-131,4651,4701,4571,464134,9001,464
2012-01-121,4601,4621,4481,455151,1001,455
2012-01-111,4581,4681,4581,46792,9001,467
2012-01-101,4581,4741,4531,454141,9001,454
2012-01-061,4611,4641,4431,452115,3001,452
2012-01-051,4641,4671,4541,45683,1001,456
2012-01-041,4561,4751,4551,466195,9001,466

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