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
2013-12-30	1,592	1,593	1,583	1,589	126,400	1,589
2013-12-27	1,565	1,582	1,562	1,580	151,700	1,580
2013-12-26	1,557	1,570	1,548	1,565	217,700	1,565
2013-12-25	1,550	1,556	1,542	1,551	160,600	1,551
2013-12-24	1,556	1,562	1,549	1,553	191,100	1,553
2013-12-20	1,560	1,563	1,548	1,559	205,000	1,559
2013-12-19	1,565	1,570	1,562	1,563	177,500	1,563
2013-12-18	1,558	1,565	1,550	1,564	209,900	1,564
2013-12-17	1,552	1,557	1,546	1,557	171,500	1,557
2013-12-16	1,555	1,559	1,548	1,548	137,400	1,548
2013-12-13	1,551	1,566	1,550	1,555	368,300	1,555
2013-12-12	1,564	1,564	1,554	1,555	115,700	1,555
2013-12-11	1,571	1,574	1,560	1,565	210,500	1,565
2013-12-10	1,560	1,569	1,550	1,566	215,600	1,566
2013-12-09	1,548	1,560	1,548	1,556	185,900	1,556
2013-12-06	1,544	1,549	1,537	1,540	203,800	1,540
2013-12-05	1,551	1,555	1,536	1,538	175,700	1,538
2013-12-04	1,550	1,557	1,537	1,547	327,300	1,547
2013-12-03	1,565	1,569	1,541	1,548	279,200	1,548
2013-12-02	1,569	1,575	1,557	1,560	162,800	1,560
2013-11-29	1,557	1,576	1,557	1,563	246,100	1,563
2013-11-28	1,571	1,572	1,551	1,554	189,000	1,554
2013-11-27	1,583	1,584	1,565	1,571	152,800	1,571
2013-11-26	1,598	1,599	1,572	1,578	195,300	1,578
2013-11-25	1,591	1,600	1,586	1,600	148,900	1,600
2013-11-22	1,592	1,592	1,580	1,588	172,400	1,588
2013-11-21	1,592	1,595	1,582	1,591	132,800	1,591
2013-11-20	1,591	1,593	1,575	1,584	129,200	1,584
2013-11-19	1,585	1,594	1,581	1,591	188,100	1,591
2013-11-18	1,580	1,594	1,578	1,585	242,900	1,585
2013-11-15	1,575	1,580	1,567	1,577	230,500	1,577
2013-11-14	1,559	1,574	1,551	1,568	220,700	1,568
2013-11-13	1,557	1,558	1,544	1,558	136,900	1,558
2013-11-12	1,540	1,558	1,537	1,558	222,000	1,558
2013-11-11	1,555	1,556	1,536	1,556	187,400	1,556
2013-11-08	1,550	1,553	1,538	1,548	234,100	1,548
2013-11-07	1,542	1,554	1,540	1,549	264,800	1,549
2013-11-06	1,538	1,554	1,533	1,540	200,800	1,540
2013-11-05	1,554	1,555	1,533	1,541	234,000	1,541
2013-11-01	1,551	1,554	1,536	1,538	236,900	1,538
2013-10-31	1,550	1,558	1,543	1,554	210,900	1,554
2013-10-30	1,551	1,558	1,539	1,557	275,800	1,557
2013-10-29	1,542	1,551	1,530	1,548	169,200	1,548
2013-10-28	1,541	1,545	1,531	1,545	169,800	1,545
2013-10-25	1,558	1,558	1,526	1,532	215,800	1,532
2013-10-24	1,547	1,560	1,542	1,557	142,200	1,557
2013-10-23	1,554	1,560	1,545	1,548	186,700	1,548
2013-10-22	1,554	1,560	1,553	1,553	99,100	1,553
2013-10-21	1,550	1,552	1,544	1,552	143,300	1,552
2013-10-18	1,530	1,550	1,523	1,548	253,500	1,548
2013-10-17	1,524	1,537	1,524	1,533	184,200	1,533
2013-10-16	1,521	1,529	1,481	1,516	336,000	1,516
2013-10-15	1,525	1,532	1,514	1,519	220,600	1,519
2013-10-11	1,529	1,534	1,516	1,522	236,300	1,522
2013-10-10	1,498	1,515	1,495	1,515	202,900	1,515
2013-10-09	1,477	1,496	1,466	1,496	169,000	1,496
2013-10-08	1,488	1,489	1,472	1,476	300,700	1,476
2013-10-07	1,494	1,502	1,487	1,490	211,500	1,490
2013-10-04	1,500	1,504	1,485	1,493	309,100	1,493
2013-10-03	1,511	1,530	1,501	1,501	314,100	1,501
2013-10-02	1,517	1,521	1,500	1,505	244,700	1,505
2013-10-01	1,526	1,530	1,515	1,520	225,300	1,520
2013-09-30	1,532	1,537	1,523	1,525	249,700	1,525
2013-09-27	1,538	1,539	1,530	1,533	158,300	1,533
2013-09-26	1,533	1,537	1,516	1,536	380,400	1,536
2013-09-25	1,542	1,548	1,537	1,543	415,000	1,543
2013-09-24	1,540	1,550	1,537	1,544	296,600	1,544
2013-09-20	1,540	1,545	1,534	1,539	273,100	1,539
2013-09-19	1,532	1,539	1,523	1,539	253,000	1,539
2013-09-18	1,534	1,534	1,520	1,523	219,300	1,523
2013-09-17	1,536	1,540	1,525	1,525	257,000	1,525
2013-09-13	1,530	1,541	1,516	1,532	382,800	1,532
2013-09-12	1,550	1,555	1,531	1,536	277,100	1,536
2013-09-11	1,557	1,565	1,545	1,548	200,000	1,548
2013-09-10	1,562	1,569	1,545	1,550	338,400	1,550
2013-09-09	1,562	1,570	1,551	1,560	171,600	1,560
2013-09-06	1,550	1,558	1,526	1,531	174,300	1,531
2013-09-05	1,560	1,562	1,544	1,547	126,700	1,547
2013-09-04	1,548	1,556	1,535	1,551	215,300	1,551
2013-09-03	1,548	1,564	1,541	1,564	230,400	1,564
2013-09-02	1,537	1,541	1,526	1,538	132,900	1,538
2013-08-30	1,560	1,560	1,520	1,530	270,500	1,530
2013-08-29	1,542	1,551	1,537	1,549	114,000	1,549
2013-08-28	1,560	1,560	1,536	1,548	182,500	1,548
2013-08-27	1,570	1,578	1,562	1,565	127,500	1,565
2013-08-26	1,572	1,584	1,566	1,570	118,700	1,570
2013-08-23	1,570	1,577	1,561	1,565	185,900	1,565
2013-08-22	1,578	1,578	1,558	1,560	224,700	1,560
2013-08-21	1,595	1,600	1,576	1,591	139,800	1,591
2013-08-20	1,605	1,615	1,595	1,595	136,400	1,595
2013-08-19	1,603	1,610	1,596	1,606	83,300	1,606
2013-08-16	1,613	1,624	1,596	1,608	150,800	1,608
2013-08-15	1,628	1,628	1,611	1,617	111,100	1,617
2013-08-14	1,630	1,639	1,616	1,636	117,200	1,636
2013-08-13	1,590	1,626	1,590	1,621	112,900	1,621
2013-08-12	1,585	1,598	1,572	1,583	120,300	1,583
2013-08-09	1,578	1,589	1,565	1,584	137,600	1,584
2013-08-08	1,590	1,619	1,568	1,574	238,900	1,574
2013-08-07	1,615	1,621	1,592	1,592	117,700	1,592
2013-08-06	1,610	1,642	1,592	1,641	176,200	1,641
2013-08-05	1,619	1,619	1,600	1,608	133,100	1,608
2013-08-02	1,599	1,622	1,591	1,622	216,200	1,622
2013-08-01	1,575	1,581	1,562	1,580	304,900	1,580
2013-07-31	1,590	1,596	1,575	1,575	220,300	1,575
2013-07-30	1,585	1,617	1,583	1,613	247,000	1,613
2013-07-29	1,640	1,640	1,585	1,589	317,700	1,589
2013-07-26	1,678	1,684	1,646	1,661	211,800	1,661
2013-07-25	1,690	1,699	1,678	1,682	169,800	1,682
2013-07-24	1,709	1,712	1,688	1,689	212,900	1,689
2013-07-23	1,717	1,720	1,706	1,714	137,000	1,714
2013-07-22	1,703	1,722	1,696	1,719	165,900	1,719
2013-07-19	1,710	1,715	1,683	1,687	177,200	1,687
2013-07-18	1,697	1,709	1,695	1,704	270,300	1,704
2013-07-17	1,680	1,700	1,674	1,697	149,300	1,697
2013-07-16	1,682	1,693	1,674	1,681	136,900	1,681
2013-07-12	1,657	1,685	1,657	1,682	143,400	1,682
2013-07-11	1,665	1,665	1,644	1,657	239,300	1,657
2013-07-10	1,660	1,685	1,660	1,675	266,200	1,675
2013-07-09	1,630	1,657	1,625	1,654	198,400	1,654
2013-07-08	1,649	1,655	1,629	1,629	185,700	1,629
2013-07-05	1,635	1,640	1,616	1,635	176,300	1,635
2013-07-04	1,629	1,636	1,611	1,629	281,300	1,629
2013-07-03	1,641	1,648	1,630	1,642	162,000	1,642
2013-07-02	1,640	1,643	1,625	1,640	175,000	1,640
2013-07-01	1,635	1,640	1,612	1,639	151,200	1,639
2013-06-28	1,590	1,621	1,577	1,620	284,800	1,620
2013-06-27	1,555	1,573	1,534	1,573	219,900	1,573
2013-06-26	1,562	1,562	1,526	1,532	141,800	1,532
2013-06-25	1,547	1,559	1,521	1,540	348,800	1,540
2013-06-24	1,547	1,553	1,535	1,541	172,600	1,541
2013-06-21	1,500	1,536	1,484	1,527	276,900	1,527
2013-06-20	1,524	1,529	1,506	1,514	175,800	1,514
2013-06-19	1,523	1,534	1,502	1,523	210,800	1,523
2013-06-18	1,515	1,523	1,490	1,494	295,400	1,494
2013-06-17	1,440	1,503	1,440	1,500	235,900	1,500
2013-06-14	1,465	1,471	1,431	1,431	438,700	1,431
2013-06-13	1,458	1,468	1,430	1,431	520,100	1,431
2013-06-12	1,470	1,473	1,438	1,457	554,500	1,457
2013-06-11	1,516	1,523	1,475	1,477	766,100	1,477
2013-06-10	1,478	1,520	1,478	1,515	434,500	1,515
2013-06-07	1,450	1,473	1,430	1,456	358,700	1,456
2013-06-06	1,491	1,509	1,457	1,457	438,700	1,457
2013-06-05	1,530	1,554	1,496	1,496	252,100	1,496
2013-06-04	1,530	1,535	1,498	1,524	302,700	1,524
2013-06-03	1,552	1,569	1,532	1,540	232,000	1,540
2013-05-31	1,606	1,619	1,562	1,570	227,200	1,570
2013-05-30	1,629	1,638	1,568	1,577	204,100	1,577
2013-05-29	1,644	1,666	1,629	1,650	168,700	1,650
2013-05-28	1,620	1,639	1,602	1,627	166,300	1,627
2013-05-27	1,692	1,692	1,623	1,644	211,300	1,644
2013-05-24	1,655	1,720	1,640	1,691	379,400	1,691
2013-05-23	1,735	1,740	1,652	1,653	328,200	1,653
2013-05-22	1,738	1,748	1,730	1,742	147,800	1,742
2013-05-21	1,747	1,755	1,724	1,738	182,700	1,738
2013-05-20	1,773	1,773	1,747	1,748	146,100	1,748
2013-05-17	1,775	1,775	1,751	1,755	160,800	1,755
2013-05-16	1,783	1,792	1,744	1,766	246,600	1,766
2013-05-15	1,778	1,784	1,767	1,782	159,500	1,782
2013-05-14	1,765	1,790	1,765	1,779	119,400	1,779
2013-05-13	1,793	1,794	1,755	1,763	220,300	1,763
2013-05-10	1,785	1,800	1,763	1,793	246,700	1,793
2013-05-09	1,773	1,794	1,754	1,755	201,500	1,755
2013-05-08	1,749	1,776	1,748	1,760	199,700	1,760
2013-05-07	1,722	1,753	1,718	1,749	284,700	1,749
2013-05-02	1,712	1,713	1,691	1,701	109,900	1,701
2013-05-01	1,683	1,723	1,672	1,714	201,800	1,714
2013-04-30	1,697	1,726	1,697	1,698	164,900	1,698
2013-04-26	1,731	1,731	1,692	1,696	203,100	1,696
2013-04-25	1,729	1,740	1,724	1,730	246,400	1,730
2013-04-24	1,702	1,734	1,700	1,732	295,300	1,732
2013-04-23	1,691	1,714	1,680	1,697	344,900	1,697
2013-04-22	1,679	1,699	1,679	1,692	181,500	1,692
2013-04-19	1,673	1,689	1,653	1,678	210,600	1,678
2013-04-18	1,694	1,702	1,671	1,683	164,900	1,683
2013-04-17	1,679	1,698	1,674	1,697	191,800	1,697
2013-04-16	1,662	1,698	1,643	1,668	325,400	1,668
2013-04-15	1,679	1,710	1,674	1,702	366,700	1,702
2013-04-12	1,645	1,678	1,645	1,672	320,600	1,672
2013-04-11	1,653	1,669	1,626	1,643	339,800	1,643
2013-04-10	1,635	1,653	1,630	1,651	218,800	1,651
2013-04-09	1,657	1,665	1,623	1,635	354,900	1,635
2013-04-08	1,646	1,680	1,625	1,661	338,800	1,661
2013-04-05	1,621	1,650	1,608	1,634	406,900	1,634
2013-04-04	1,545	1,598	1,521	1,598	261,700	1,598
2013-04-03	1,521	1,556	1,516	1,553	174,800	1,553
2013-04-02	1,518	1,541	1,475	1,531	308,700	1,531
2013-04-01	1,625	1,627	1,553	1,553	211,000	1,553
2013-03-29	1,634	1,642	1,620	1,638	233,000	1,638
2013-03-28	1,643	1,647	1,630	1,634	197,100	1,634
2013-03-27	1,620	1,648	1,616	1,648	279,400	1,648
2013-03-26	1,614	1,650	1,613	1,648	501,100	1,648
2013-03-25	1,608	1,615	1,594	1,611	263,200	1,611
2013-03-22	1,603	1,627	1,588	1,588	405,400	1,588
2013-03-21	1,594	1,605	1,594	1,603	318,600	1,603
2013-03-19	1,591	1,605	1,586	1,588	247,300	1,588
2013-03-18	1,601	1,603	1,581	1,582	209,600	1,582
2013-03-15	1,583	1,603	1,580	1,600	376,700	1,600
2013-03-14	1,583	1,593	1,576	1,577	265,000	1,577
2013-03-13	1,590	1,597	1,568	1,574	258,300	1,574
2013-03-12	1,612	1,612	1,591	1,592	233,800	1,592
2013-03-11	1,594	1,613	1,587	1,612	293,800	1,612
2013-03-08	1,576	1,588	1,575	1,587	406,000	1,587
2013-03-07	1,569	1,587	1,566	1,575	253,100	1,575
2013-03-06	1,525	1,560	1,525	1,557	277,200	1,557
2013-03-05	1,530	1,536	1,517	1,519	270,700	1,519
2013-03-04	1,502	1,527	1,502	1,522	232,800	1,522
2013-03-01	1,489	1,507	1,482	1,499	194,300	1,499
2013-02-28	1,473	1,495	1,473	1,488	243,700	1,488
2013-02-27	1,480	1,482	1,470	1,473	211,300	1,473
2013-02-26	1,477	1,494	1,468	1,490	235,700	1,490
2013-02-25	1,470	1,490	1,468	1,482	255,300	1,482
2013-02-22	1,445	1,469	1,445	1,467	247,300	1,467
2013-02-21	1,464	1,464	1,452	1,455	159,800	1,455
2013-02-20	1,434	1,468	1,434	1,466	268,000	1,466
2013-02-19	1,418	1,439	1,416	1,435	222,000	1,435
2013-02-18	1,402	1,426	1,402	1,423	270,100	1,423
2013-02-15	1,415	1,416	1,401	1,405	276,200	1,405
2013-02-14	1,406	1,423	1,406	1,415	355,500	1,415
2013-02-13	1,415	1,415	1,401	1,406	257,600	1,406
2013-02-12	1,420	1,428	1,411	1,416	371,100	1,416
2013-02-08	1,408	1,419	1,399	1,415	261,500	1,415
2013-02-07	1,395	1,412	1,395	1,408	204,000	1,408
2013-02-06	1,391	1,397	1,384	1,395	288,300	1,395
2013-02-05	1,377	1,399	1,373	1,391	283,600	1,391
2013-02-04	1,386	1,389	1,375	1,376	167,000	1,376
2013-02-01	1,380	1,390	1,379	1,384	276,700	1,384
2013-01-31	1,375	1,384	1,367	1,381	249,500	1,381
2013-01-30	1,358	1,376	1,354	1,373	200,000	1,373
2013-01-29	1,360	1,364	1,351	1,351	196,600	1,351
2013-01-28	1,378	1,378	1,360	1,361	132,800	1,361
2013-01-25	1,360	1,367	1,352	1,366	217,400	1,366
2013-01-24	1,350	1,356	1,341	1,355	154,300	1,355
2013-01-23	1,341	1,354	1,339	1,350	145,200	1,350
2013-01-22	1,358	1,363	1,339	1,350	209,000	1,350
2013-01-21	1,354	1,361	1,352	1,358	120,500	1,358
2013-01-18	1,355	1,358	1,347	1,352	161,500	1,352
2013-01-17	1,347	1,352	1,339	1,346	169,700	1,346
2013-01-16	1,351	1,357	1,345	1,346	186,600	1,346
2013-01-15	1,354	1,355	1,346	1,351	133,300	1,351
2013-01-11	1,350	1,352	1,342	1,345	171,500	1,345
2013-01-10	1,341	1,350	1,330	1,348	146,900	1,348
2013-01-09	1,342	1,348	1,336	1,341	120,700	1,341
2013-01-08	1,339	1,348	1,336	1,339	150,100	1,339
2013-01-07	1,334	1,337	1,325	1,335	185,900	1,335
2013-01-04	1,321	1,333	1,315	1,330	207,300	1,330

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