1. HOME >
  2. 株価時系列 >
  3. 2810 >
  4. 2013年

2810 ハウス食品グループ本社(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5921,5931,5831,589126,4001,589
2013-12-271,5651,5821,5621,580151,7001,580
2013-12-261,5571,5701,5481,565217,7001,565
2013-12-251,5501,5561,5421,551160,6001,551
2013-12-241,5561,5621,5491,553191,1001,553
2013-12-201,5601,5631,5481,559205,0001,559
2013-12-191,5651,5701,5621,563177,5001,563
2013-12-181,5581,5651,5501,564209,9001,564
2013-12-171,5521,5571,5461,557171,5001,557
2013-12-161,5551,5591,5481,548137,4001,548
2013-12-131,5511,5661,5501,555368,3001,555
2013-12-121,5641,5641,5541,555115,7001,555
2013-12-111,5711,5741,5601,565210,5001,565
2013-12-101,5601,5691,5501,566215,6001,566
2013-12-091,5481,5601,5481,556185,9001,556
2013-12-061,5441,5491,5371,540203,8001,540
2013-12-051,5511,5551,5361,538175,7001,538
2013-12-041,5501,5571,5371,547327,3001,547
2013-12-031,5651,5691,5411,548279,2001,548
2013-12-021,5691,5751,5571,560162,8001,560
2013-11-291,5571,5761,5571,563246,1001,563
2013-11-281,5711,5721,5511,554189,0001,554
2013-11-271,5831,5841,5651,571152,8001,571
2013-11-261,5981,5991,5721,578195,3001,578
2013-11-251,5911,6001,5861,600148,9001,600
2013-11-221,5921,5921,5801,588172,4001,588
2013-11-211,5921,5951,5821,591132,8001,591
2013-11-201,5911,5931,5751,584129,2001,584
2013-11-191,5851,5941,5811,591188,1001,591
2013-11-181,5801,5941,5781,585242,9001,585
2013-11-151,5751,5801,5671,577230,5001,577
2013-11-141,5591,5741,5511,568220,7001,568
2013-11-131,5571,5581,5441,558136,9001,558
2013-11-121,5401,5581,5371,558222,0001,558
2013-11-111,5551,5561,5361,556187,4001,556
2013-11-081,5501,5531,5381,548234,1001,548
2013-11-071,5421,5541,5401,549264,8001,549
2013-11-061,5381,5541,5331,540200,8001,540
2013-11-051,5541,5551,5331,541234,0001,541
2013-11-011,5511,5541,5361,538236,9001,538
2013-10-311,5501,5581,5431,554210,9001,554
2013-10-301,5511,5581,5391,557275,8001,557
2013-10-291,5421,5511,5301,548169,2001,548
2013-10-281,5411,5451,5311,545169,8001,545
2013-10-251,5581,5581,5261,532215,8001,532
2013-10-241,5471,5601,5421,557142,2001,557
2013-10-231,5541,5601,5451,548186,7001,548
2013-10-221,5541,5601,5531,55399,1001,553
2013-10-211,5501,5521,5441,552143,3001,552
2013-10-181,5301,5501,5231,548253,5001,548
2013-10-171,5241,5371,5241,533184,2001,533
2013-10-161,5211,5291,4811,516336,0001,516
2013-10-151,5251,5321,5141,519220,6001,519
2013-10-111,5291,5341,5161,522236,3001,522
2013-10-101,4981,5151,4951,515202,9001,515
2013-10-091,4771,4961,4661,496169,0001,496
2013-10-081,4881,4891,4721,476300,7001,476
2013-10-071,4941,5021,4871,490211,5001,490
2013-10-041,5001,5041,4851,493309,1001,493
2013-10-031,5111,5301,5011,501314,1001,501
2013-10-021,5171,5211,5001,505244,7001,505
2013-10-011,5261,5301,5151,520225,3001,520
2013-09-301,5321,5371,5231,525249,7001,525
2013-09-271,5381,5391,5301,533158,3001,533
2013-09-261,5331,5371,5161,536380,4001,536
2013-09-251,5421,5481,5371,543415,0001,543
2013-09-241,5401,5501,5371,544296,6001,544
2013-09-201,5401,5451,5341,539273,1001,539
2013-09-191,5321,5391,5231,539253,0001,539
2013-09-181,5341,5341,5201,523219,3001,523
2013-09-171,5361,5401,5251,525257,0001,525
2013-09-131,5301,5411,5161,532382,8001,532
2013-09-121,5501,5551,5311,536277,1001,536
2013-09-111,5571,5651,5451,548200,0001,548
2013-09-101,5621,5691,5451,550338,4001,550
2013-09-091,5621,5701,5511,560171,6001,560
2013-09-061,5501,5581,5261,531174,3001,531
2013-09-051,5601,5621,5441,547126,7001,547
2013-09-041,5481,5561,5351,551215,3001,551
2013-09-031,5481,5641,5411,564230,4001,564
2013-09-021,5371,5411,5261,538132,9001,538
2013-08-301,5601,5601,5201,530270,5001,530
2013-08-291,5421,5511,5371,549114,0001,549
2013-08-281,5601,5601,5361,548182,5001,548
2013-08-271,5701,5781,5621,565127,5001,565
2013-08-261,5721,5841,5661,570118,7001,570
2013-08-231,5701,5771,5611,565185,9001,565
2013-08-221,5781,5781,5581,560224,7001,560
2013-08-211,5951,6001,5761,591139,8001,591
2013-08-201,6051,6151,5951,595136,4001,595
2013-08-191,6031,6101,5961,60683,3001,606
2013-08-161,6131,6241,5961,608150,8001,608
2013-08-151,6281,6281,6111,617111,1001,617
2013-08-141,6301,6391,6161,636117,2001,636
2013-08-131,5901,6261,5901,621112,9001,621
2013-08-121,5851,5981,5721,583120,3001,583
2013-08-091,5781,5891,5651,584137,6001,584
2013-08-081,5901,6191,5681,574238,9001,574
2013-08-071,6151,6211,5921,592117,7001,592
2013-08-061,6101,6421,5921,641176,2001,641
2013-08-051,6191,6191,6001,608133,1001,608
2013-08-021,5991,6221,5911,622216,2001,622
2013-08-011,5751,5811,5621,580304,9001,580
2013-07-311,5901,5961,5751,575220,3001,575
2013-07-301,5851,6171,5831,613247,0001,613
2013-07-291,6401,6401,5851,589317,7001,589
2013-07-261,6781,6841,6461,661211,8001,661
2013-07-251,6901,6991,6781,682169,8001,682
2013-07-241,7091,7121,6881,689212,9001,689
2013-07-231,7171,7201,7061,714137,0001,714
2013-07-221,7031,7221,6961,719165,9001,719
2013-07-191,7101,7151,6831,687177,2001,687
2013-07-181,6971,7091,6951,704270,3001,704
2013-07-171,6801,7001,6741,697149,3001,697
2013-07-161,6821,6931,6741,681136,9001,681
2013-07-121,6571,6851,6571,682143,4001,682
2013-07-111,6651,6651,6441,657239,3001,657
2013-07-101,6601,6851,6601,675266,2001,675
2013-07-091,6301,6571,6251,654198,4001,654
2013-07-081,6491,6551,6291,629185,7001,629
2013-07-051,6351,6401,6161,635176,3001,635
2013-07-041,6291,6361,6111,629281,3001,629
2013-07-031,6411,6481,6301,642162,0001,642
2013-07-021,6401,6431,6251,640175,0001,640
2013-07-011,6351,6401,6121,639151,2001,639
2013-06-281,5901,6211,5771,620284,8001,620
2013-06-271,5551,5731,5341,573219,9001,573
2013-06-261,5621,5621,5261,532141,8001,532
2013-06-251,5471,5591,5211,540348,8001,540
2013-06-241,5471,5531,5351,541172,6001,541
2013-06-211,5001,5361,4841,527276,9001,527
2013-06-201,5241,5291,5061,514175,8001,514
2013-06-191,5231,5341,5021,523210,8001,523
2013-06-181,5151,5231,4901,494295,4001,494
2013-06-171,4401,5031,4401,500235,9001,500
2013-06-141,4651,4711,4311,431438,7001,431
2013-06-131,4581,4681,4301,431520,1001,431
2013-06-121,4701,4731,4381,457554,5001,457
2013-06-111,5161,5231,4751,477766,1001,477
2013-06-101,4781,5201,4781,515434,5001,515
2013-06-071,4501,4731,4301,456358,7001,456
2013-06-061,4911,5091,4571,457438,7001,457
2013-06-051,5301,5541,4961,496252,1001,496
2013-06-041,5301,5351,4981,524302,7001,524
2013-06-031,5521,5691,5321,540232,0001,540
2013-05-311,6061,6191,5621,570227,2001,570
2013-05-301,6291,6381,5681,577204,1001,577
2013-05-291,6441,6661,6291,650168,7001,650
2013-05-281,6201,6391,6021,627166,3001,627
2013-05-271,6921,6921,6231,644211,3001,644
2013-05-241,6551,7201,6401,691379,4001,691
2013-05-231,7351,7401,6521,653328,2001,653
2013-05-221,7381,7481,7301,742147,8001,742
2013-05-211,7471,7551,7241,738182,7001,738
2013-05-201,7731,7731,7471,748146,1001,748
2013-05-171,7751,7751,7511,755160,8001,755
2013-05-161,7831,7921,7441,766246,6001,766
2013-05-151,7781,7841,7671,782159,5001,782
2013-05-141,7651,7901,7651,779119,4001,779
2013-05-131,7931,7941,7551,763220,3001,763
2013-05-101,7851,8001,7631,793246,7001,793
2013-05-091,7731,7941,7541,755201,5001,755
2013-05-081,7491,7761,7481,760199,7001,760
2013-05-071,7221,7531,7181,749284,7001,749
2013-05-021,7121,7131,6911,701109,9001,701
2013-05-011,6831,7231,6721,714201,8001,714
2013-04-301,6971,7261,6971,698164,9001,698
2013-04-261,7311,7311,6921,696203,1001,696
2013-04-251,7291,7401,7241,730246,4001,730
2013-04-241,7021,7341,7001,732295,3001,732
2013-04-231,6911,7141,6801,697344,9001,697
2013-04-221,6791,6991,6791,692181,5001,692
2013-04-191,6731,6891,6531,678210,6001,678
2013-04-181,6941,7021,6711,683164,9001,683
2013-04-171,6791,6981,6741,697191,8001,697
2013-04-161,6621,6981,6431,668325,4001,668
2013-04-151,6791,7101,6741,702366,7001,702
2013-04-121,6451,6781,6451,672320,6001,672
2013-04-111,6531,6691,6261,643339,8001,643
2013-04-101,6351,6531,6301,651218,8001,651
2013-04-091,6571,6651,6231,635354,9001,635
2013-04-081,6461,6801,6251,661338,8001,661
2013-04-051,6211,6501,6081,634406,9001,634
2013-04-041,5451,5981,5211,598261,7001,598
2013-04-031,5211,5561,5161,553174,8001,553
2013-04-021,5181,5411,4751,531308,7001,531
2013-04-011,6251,6271,5531,553211,0001,553
2013-03-291,6341,6421,6201,638233,0001,638
2013-03-281,6431,6471,6301,634197,1001,634
2013-03-271,6201,6481,6161,648279,4001,648
2013-03-261,6141,6501,6131,648501,1001,648
2013-03-251,6081,6151,5941,611263,2001,611
2013-03-221,6031,6271,5881,588405,4001,588
2013-03-211,5941,6051,5941,603318,6001,603
2013-03-191,5911,6051,5861,588247,3001,588
2013-03-181,6011,6031,5811,582209,6001,582
2013-03-151,5831,6031,5801,600376,7001,600
2013-03-141,5831,5931,5761,577265,0001,577
2013-03-131,5901,5971,5681,574258,3001,574
2013-03-121,6121,6121,5911,592233,8001,592
2013-03-111,5941,6131,5871,612293,8001,612
2013-03-081,5761,5881,5751,587406,0001,587
2013-03-071,5691,5871,5661,575253,1001,575
2013-03-061,5251,5601,5251,557277,2001,557
2013-03-051,5301,5361,5171,519270,7001,519
2013-03-041,5021,5271,5021,522232,8001,522
2013-03-011,4891,5071,4821,499194,3001,499
2013-02-281,4731,4951,4731,488243,7001,488
2013-02-271,4801,4821,4701,473211,3001,473
2013-02-261,4771,4941,4681,490235,7001,490
2013-02-251,4701,4901,4681,482255,3001,482
2013-02-221,4451,4691,4451,467247,3001,467
2013-02-211,4641,4641,4521,455159,8001,455
2013-02-201,4341,4681,4341,466268,0001,466
2013-02-191,4181,4391,4161,435222,0001,435
2013-02-181,4021,4261,4021,423270,1001,423
2013-02-151,4151,4161,4011,405276,2001,405
2013-02-141,4061,4231,4061,415355,5001,415
2013-02-131,4151,4151,4011,406257,6001,406
2013-02-121,4201,4281,4111,416371,1001,416
2013-02-081,4081,4191,3991,415261,5001,415
2013-02-071,3951,4121,3951,408204,0001,408
2013-02-061,3911,3971,3841,395288,3001,395
2013-02-051,3771,3991,3731,391283,6001,391
2013-02-041,3861,3891,3751,376167,0001,376
2013-02-011,3801,3901,3791,384276,7001,384
2013-01-311,3751,3841,3671,381249,5001,381
2013-01-301,3581,3761,3541,373200,0001,373
2013-01-291,3601,3641,3511,351196,6001,351
2013-01-281,3781,3781,3601,361132,8001,361
2013-01-251,3601,3671,3521,366217,4001,366
2013-01-241,3501,3561,3411,355154,3001,355
2013-01-231,3411,3541,3391,350145,2001,350
2013-01-221,3581,3631,3391,350209,0001,350
2013-01-211,3541,3611,3521,358120,5001,358
2013-01-181,3551,3581,3471,352161,5001,352
2013-01-171,3471,3521,3391,346169,7001,346
2013-01-161,3511,3571,3451,346186,6001,346
2013-01-151,3541,3551,3461,351133,3001,351
2013-01-111,3501,3521,3421,345171,5001,345
2013-01-101,3411,3501,3301,348146,9001,348
2013-01-091,3421,3481,3361,341120,7001,341
2013-01-081,3391,3481,3361,339150,1001,339
2013-01-071,3341,3371,3251,335185,9001,335
2013-01-041,3211,3331,3151,330207,3001,330

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