2810 ハウス食品グループ本社(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,114	2,114	2,082	2,084	94,000	2,084
2014-12-29	2,115	2,125	2,092	2,106	258,400	2,106
2014-12-26	2,117	2,119	2,093	2,107	386,400	2,107
2014-12-25	2,100	2,119	2,093	2,111	170,900	2,111
2014-12-24	2,086	2,108	2,074	2,108	229,300	2,108
2014-12-22	2,069	2,072	2,046	2,059	224,200	2,059
2014-12-19	2,073	2,083	2,042	2,074	244,000	2,074
2014-12-18	2,024	2,050	2,014	2,037	214,500	2,037
2014-12-17	1,999	2,011	1,976	1,989	390,900	1,989
2014-12-16	2,020	2,041	2,002	2,003	435,000	2,003
2014-12-15	2,020	2,063	2,017	2,051	220,900	2,051
2014-12-12	2,037	2,056	2,030	2,037	495,200	2,037
2014-12-11	2,082	2,096	2,038	2,057	480,900	2,057
2014-12-10	2,077	2,107	2,068	2,083	495,000	2,083
2014-12-09	2,050	2,084	2,048	2,077	277,200	2,077
2014-12-08	2,073	2,084	2,035	2,063	339,300	2,063
2014-12-05	2,060	2,077	2,039	2,073	259,700	2,073
2014-12-04	2,089	2,105	2,036	2,061	623,900	2,061
2014-12-03	2,080	2,106	2,073	2,088	513,700	2,088
2014-12-02	2,080	2,125	2,076	2,094	549,300	2,094
2014-12-01	2,010	2,114	2,010	2,102	929,100	2,102
2014-11-28	1,981	1,997	1,981	1,993	141,900	1,993
2014-11-27	1,992	2,007	1,978	1,988	192,300	1,988
2014-11-26	2,028	2,032	1,992	1,996	293,300	1,996
2014-11-25	2,056	2,056	2,017	2,027	237,100	2,027
2014-11-21	2,045	2,059	2,031	2,052	151,900	2,052
2014-11-20	2,048	2,056	2,031	2,048	262,200	2,048
2014-11-19	2,060	2,078	2,041	2,053	276,000	2,053
2014-11-18	2,018	2,057	2,014	2,054	474,600	2,054
2014-11-17	2,025	2,033	1,985	1,996	405,900	1,996
2014-11-14	2,000	2,039	1,999	2,036	650,900	2,036
2014-11-13	1,935	1,994	1,935	1,993	407,000	1,993
2014-11-12	1,940	1,959	1,935	1,936	380,500	1,936
2014-11-11	1,909	1,937	1,909	1,926	232,100	1,926
2014-11-10	1,920	1,933	1,903	1,907	262,800	1,907
2014-11-07	1,907	1,948	1,896	1,939	442,300	1,939
2014-11-06	1,913	1,929	1,877	1,888	395,200	1,888
2014-11-05	1,873	1,900	1,862	1,899	423,300	1,899
2014-11-04	1,940	1,950	1,871	1,874	609,900	1,874
2014-10-31	1,800	1,916	1,781	1,912	1,090,200	1,912
2014-10-30	1,903	1,903	1,865	1,874	550,400	1,874
2014-10-29	1,890	1,908	1,880	1,903	257,400	1,903
2014-10-28	1,875	1,883	1,868	1,878	118,100	1,878
2014-10-27	1,858	1,884	1,856	1,874	266,800	1,874
2014-10-24	1,842	1,844	1,818	1,841	161,000	1,841
2014-10-23	1,815	1,838	1,812	1,823	153,600	1,823
2014-10-22	1,812	1,832	1,803	1,827	169,300	1,827
2014-10-21	1,814	1,819	1,785	1,791	150,300	1,791
2014-10-20	1,802	1,816	1,800	1,812	237,300	1,812
2014-10-17	1,800	1,807	1,758	1,759	247,700	1,759
2014-10-16	1,801	1,828	1,786	1,792	248,200	1,792
2014-10-15	1,819	1,834	1,817	1,829	305,200	1,829
2014-10-14	1,806	1,838	1,801	1,820	297,800	1,820
2014-10-10	1,832	1,859	1,831	1,838	213,700	1,838
2014-10-09	1,893	1,899	1,857	1,859	177,800	1,859
2014-10-08	1,865	1,897	1,864	1,889	314,200	1,889
2014-10-07	1,876	1,894	1,874	1,874	206,600	1,874
2014-10-06	1,899	1,900	1,874	1,876	207,300	1,876
2014-10-03	1,865	1,890	1,865	1,885	190,700	1,885
2014-10-02	1,899	1,916	1,870	1,872	235,500	1,872
2014-10-01	1,900	1,924	1,883	1,915	265,700	1,915
2014-09-30	1,918	1,921	1,881	1,904	335,800	1,904
2014-09-29	1,920	1,922	1,907	1,918	165,200	1,918
2014-09-26	1,897	1,917	1,890	1,912	354,300	1,912
2014-09-25	1,922	1,940	1,920	1,940	326,500	1,940
2014-09-24	1,914	1,920	1,907	1,915	343,400	1,915
2014-09-22	1,892	1,916	1,884	1,916	486,000	1,916
2014-09-19	1,874	1,887	1,869	1,883	280,000	1,883
2014-09-18	1,863	1,874	1,861	1,870	352,800	1,870
2014-09-17	1,842	1,863	1,834	1,856	430,700	1,856
2014-09-16	1,840	1,843	1,826	1,842	289,700	1,842
2014-09-12	1,828	1,836	1,816	1,835	337,000	1,835
2014-09-11	1,828	1,830	1,809	1,819	234,200	1,819
2014-09-10	1,799	1,820	1,797	1,818	247,700	1,818
2014-09-09	1,819	1,819	1,795	1,799	362,300	1,799
2014-09-08	1,832	1,833	1,803	1,807	364,500	1,807
2014-09-05	1,830	1,831	1,818	1,821	309,700	1,821
2014-09-04	1,830	1,830	1,817	1,824	282,700	1,824
2014-09-03	1,858	1,864	1,820	1,829	574,700	1,829
2014-09-02	1,867	1,873	1,852	1,857	251,100	1,857
2014-09-01	1,866	1,868	1,855	1,856	198,100	1,856
2014-08-29	1,856	1,872	1,852	1,866	296,000	1,866
2014-08-28	1,901	1,901	1,851	1,861	494,200	1,861
2014-08-27	1,912	1,917	1,893	1,901	176,100	1,901
2014-08-26	1,914	1,917	1,896	1,900	203,100	1,900
2014-08-25	1,926	1,938	1,909	1,914	240,000	1,914
2014-08-22	1,910	1,915	1,905	1,908	143,200	1,908
2014-08-21	1,910	1,912	1,895	1,907	190,700	1,907
2014-08-20	1,909	1,913	1,898	1,906	207,300	1,906
2014-08-19	1,901	1,913	1,899	1,910	180,200	1,910
2014-08-18	1,900	1,903	1,887	1,897	193,100	1,897
2014-08-15	1,907	1,929	1,899	1,903	242,300	1,903
2014-08-14	1,876	1,913	1,875	1,908	308,800	1,908
2014-08-13	1,880	1,880	1,857	1,876	349,600	1,876
2014-08-12	1,884	1,890	1,872	1,888	256,400	1,888
2014-08-11	1,886	1,886	1,859	1,879	229,400	1,879
2014-08-08	1,854	1,874	1,847	1,853	430,900	1,853
2014-08-07	1,835	1,868	1,835	1,865	305,900	1,865
2014-08-06	1,825	1,847	1,819	1,833	325,600	1,833
2014-08-05	1,849	1,852	1,828	1,831	330,200	1,831
2014-08-04	1,850	1,858	1,836	1,848	268,800	1,848
2014-08-01	1,860	1,863	1,810	1,843	776,500	1,843
2014-07-31	1,900	1,921	1,857	1,869	1,140,700	1,869
2014-07-30	1,999	2,000	1,977	2,000	283,400	2,000
2014-07-29	1,991	1,999	1,988	1,998	148,000	1,998
2014-07-28	1,992	1,996	1,985	1,994	160,200	1,994
2014-07-25	1,982	1,990	1,972	1,990	176,700	1,990
2014-07-24	1,999	1,999	1,977	1,980	193,400	1,980
2014-07-23	1,980	2,010	1,971	1,998	533,500	1,998
2014-07-22	1,964	1,983	1,961	1,978	180,900	1,978
2014-07-18	1,955	1,960	1,934	1,956	153,400	1,956
2014-07-17	1,959	1,970	1,956	1,968	165,800	1,968
2014-07-16	1,949	1,963	1,938	1,953	191,900	1,953
2014-07-15	1,936	1,965	1,933	1,963	281,400	1,963
2014-07-14	1,929	1,941	1,920	1,936	231,200	1,936
2014-07-11	1,911	1,931	1,896	1,929	180,800	1,929
2014-07-10	1,950	1,970	1,930	1,930	271,200	1,930
2014-07-09	1,926	1,977	1,913	1,935	913,700	1,935
2014-07-08	1,937	1,947	1,927	1,934	267,200	1,934
2014-07-07	1,930	1,935	1,922	1,928	135,700	1,928
2014-07-04	1,925	1,932	1,921	1,931	106,700	1,931
2014-07-03	1,926	1,928	1,912	1,919	129,600	1,919
2014-07-02	1,910	1,935	1,908	1,922	237,500	1,922
2014-07-01	1,900	1,918	1,891	1,910	295,300	1,910
2014-06-30	1,870	1,900	1,859	1,899	321,000	1,899
2014-06-27	1,887	1,887	1,849	1,864	232,400	1,864
2014-06-26	1,892	1,893	1,868	1,872	213,600	1,872
2014-06-25	1,879	1,890	1,872	1,880	305,200	1,880
2014-06-24	1,860	1,880	1,856	1,873	342,600	1,873
2014-06-23	1,860	1,865	1,845	1,859	353,100	1,859
2014-06-20	1,869	1,872	1,848	1,848	437,000	1,848
2014-06-19	1,833	1,873	1,833	1,866	418,100	1,866
2014-06-18	1,829	1,834	1,819	1,828	244,500	1,828
2014-06-17	1,825	1,837	1,809	1,831	323,300	1,831
2014-06-16	1,839	1,851	1,819	1,825	285,200	1,825
2014-06-13	1,808	1,843	1,801	1,839	657,000	1,839
2014-06-12	1,839	1,860	1,835	1,848	462,100	1,848
2014-06-11	1,859	1,862	1,837	1,853	485,200	1,853
2014-06-10	1,866	1,888	1,854	1,860	390,000	1,860
2014-06-09	1,887	1,888	1,861	1,865	345,700	1,865
2014-06-06	1,885	1,895	1,871	1,887	291,000	1,887
2014-06-05	1,873	1,887	1,868	1,884	292,500	1,884
2014-06-04	1,887	1,887	1,842	1,873	467,600	1,873
2014-06-03	1,893	1,910	1,882	1,889	572,800	1,889
2014-06-02	1,850	1,893	1,848	1,888	375,400	1,888
2014-05-30	1,851	1,865	1,846	1,848	292,900	1,848
2014-05-29	1,853	1,853	1,836	1,851	279,000	1,851
2014-05-28	1,855	1,868	1,843	1,853	398,600	1,853
2014-05-27	1,862	1,865	1,838	1,842	372,400	1,842
2014-05-26	1,839	1,863	1,826	1,862	436,800	1,862
2014-05-23	1,830	1,833	1,816	1,833	316,200	1,833
2014-05-22	1,800	1,829	1,791	1,827	335,700	1,827
2014-05-21	1,791	1,804	1,784	1,799	323,500	1,799
2014-05-20	1,775	1,796	1,771	1,791	288,200	1,791
2014-05-19	1,761	1,795	1,760	1,769	420,200	1,769
2014-05-16	1,762	1,763	1,742	1,757	387,000	1,757
2014-05-15	1,755	1,764	1,737	1,762	313,700	1,762
2014-05-14	1,753	1,771	1,746	1,753	496,800	1,753
2014-05-13	1,750	1,773	1,746	1,754	586,400	1,754
2014-05-12	1,757	1,785	1,741	1,746	702,100	1,746
2014-05-09	1,758	1,845	1,755	1,797	1,255,600	1,797
2014-05-08	1,663	1,693	1,663	1,675	210,500	1,675
2014-05-07	1,691	1,691	1,662	1,664	307,500	1,664
2014-05-02	1,705	1,707	1,693	1,697	195,300	1,697
2014-05-01	1,700	1,708	1,682	1,705	225,600	1,705
2014-04-30	1,692	1,704	1,686	1,700	223,000	1,700
2014-04-28	1,693	1,694	1,677	1,691	164,800	1,691
2014-04-25	1,679	1,700	1,665	1,694	232,700	1,694
2014-04-24	1,675	1,681	1,658	1,674	177,200	1,674
2014-04-23	1,666	1,679	1,658	1,673	143,800	1,673
2014-04-22	1,685	1,685	1,665	1,666	107,800	1,666
2014-04-21	1,679	1,692	1,652	1,677	105,700	1,677
2014-04-18	1,673	1,679	1,662	1,679	64,200	1,679
2014-04-17	1,674	1,677	1,666	1,673	148,000	1,673
2014-04-16	1,665	1,672	1,655	1,667	186,000	1,667
2014-04-15	1,636	1,659	1,631	1,657	183,700	1,657
2014-04-14	1,629	1,644	1,625	1,633	133,300	1,633
2014-04-11	1,629	1,644	1,623	1,632	144,400	1,632
2014-04-10	1,658	1,668	1,642	1,647	182,600	1,647
2014-04-09	1,653	1,656	1,634	1,642	270,000	1,642
2014-04-08	1,668	1,673	1,653	1,662	137,700	1,662
2014-04-07	1,677	1,694	1,670	1,677	125,100	1,677
2014-04-04	1,694	1,696	1,683	1,692	132,300	1,692
2014-04-03	1,682	1,699	1,674	1,695	252,000	1,695
2014-04-02	1,706	1,709	1,684	1,684	202,600	1,684
2014-04-01	1,717	1,718	1,691	1,702	195,300	1,702
2014-03-31	1,699	1,719	1,690	1,714	297,900	1,714
2014-03-28	1,663	1,693	1,651	1,693	365,100	1,693
2014-03-27	1,646	1,684	1,639	1,673	383,100	1,673
2014-03-26	1,690	1,711	1,672	1,679	523,500	1,679
2014-03-25	1,648	1,693	1,645	1,663	505,400	1,663
2014-03-24	1,619	1,675	1,617	1,658	437,700	1,658
2014-03-20	1,616	1,629	1,596	1,597	291,200	1,597
2014-03-19	1,611	1,616	1,598	1,603	121,500	1,603
2014-03-18	1,607	1,612	1,588	1,597	186,300	1,597
2014-03-17	1,602	1,610	1,577	1,586	235,100	1,586
2014-03-14	1,616	1,641	1,588	1,601	392,100	1,601
2014-03-13	1,640	1,644	1,628	1,640	162,300	1,640
2014-03-12	1,665	1,670	1,643	1,646	160,700	1,646
2014-03-11	1,668	1,675	1,664	1,673	105,600	1,673
2014-03-10	1,664	1,672	1,650	1,659	215,900	1,659
2014-03-07	1,649	1,664	1,641	1,663	207,000	1,663
2014-03-06	1,646	1,647	1,625	1,645	191,100	1,645
2014-03-05	1,645	1,655	1,638	1,641	185,900	1,641
2014-03-04	1,624	1,641	1,612	1,639	158,200	1,639
2014-03-03	1,629	1,633	1,611	1,627	188,900	1,627
2014-02-28	1,625	1,638	1,615	1,635	150,200	1,635
2014-02-27	1,631	1,642	1,617	1,631	118,100	1,631
2014-02-26	1,634	1,642	1,627	1,636	140,600	1,636
2014-02-25	1,625	1,640	1,623	1,640	223,900	1,640
2014-02-24	1,617	1,639	1,601	1,620	280,700	1,620
2014-02-21	1,595	1,615	1,585	1,612	289,600	1,612
2014-02-20	1,590	1,590	1,575	1,583	202,100	1,583
2014-02-19	1,580	1,598	1,561	1,588	264,000	1,588
2014-02-18	1,570	1,585	1,563	1,582	182,500	1,582
2014-02-17	1,560	1,574	1,539	1,571	145,200	1,571
2014-02-14	1,570	1,580	1,548	1,563	273,300	1,563
2014-02-13	1,560	1,575	1,555	1,561	210,500	1,561
2014-02-12	1,548	1,569	1,547	1,567	168,300	1,567
2014-02-10	1,541	1,543	1,523	1,537	165,900	1,537
2014-02-07	1,501	1,527	1,501	1,523	201,800	1,523
2014-02-06	1,514	1,517	1,499	1,499	232,200	1,499
2014-02-05	1,488	1,516	1,485	1,513	308,100	1,513
2014-02-04	1,520	1,524	1,485	1,486	389,000	1,486
2014-02-03	1,540	1,553	1,530	1,531	228,500	1,531
2014-01-31	1,558	1,565	1,526	1,540	269,800	1,540
2014-01-30	1,531	1,554	1,523	1,546	283,900	1,546
2014-01-29	1,549	1,572	1,548	1,571	190,100	1,571
2014-01-28	1,549	1,549	1,528	1,528	222,700	1,528
2014-01-27	1,545	1,547	1,530	1,538	285,900	1,538
2014-01-24	1,551	1,555	1,540	1,553	333,200	1,553
2014-01-23	1,580	1,580	1,556	1,556	212,100	1,556
2014-01-22	1,585	1,586	1,569	1,580	179,400	1,580
2014-01-21	1,590	1,594	1,580	1,584	168,800	1,584
2014-01-20	1,589	1,595	1,584	1,588	107,600	1,588
2014-01-17	1,571	1,585	1,565	1,582	207,900	1,582
2014-01-16	1,576	1,583	1,563	1,574	358,000	1,574
2014-01-15	1,556	1,576	1,549	1,576	224,100	1,576
2014-01-14	1,567	1,567	1,547	1,550	316,300	1,550
2014-01-10	1,566	1,569	1,552	1,566	285,100	1,566
2014-01-09	1,581	1,581	1,565	1,572	189,200	1,572
2014-01-08	1,570	1,586	1,564	1,586	182,400	1,586
2014-01-07	1,586	1,586	1,555	1,557	211,500	1,557
2014-01-06	1,595	1,599	1,580	1,583	200,700	1,583

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