2810 ハウス食品グループ本社(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,385	2,417	2,374	2,392	327,300	2,392
2015-12-29	2,326	2,383	2,307	2,375	198,900	2,375
2015-12-28	2,363	2,374	2,322	2,358	183,500	2,358
2015-12-25	2,342	2,375	2,336	2,346	160,400	2,346
2015-12-24	2,373	2,377	2,340	2,341	216,800	2,341
2015-12-22	2,355	2,408	2,352	2,358	495,600	2,358
2015-12-21	2,346	2,357	2,287	2,341	452,800	2,341
2015-12-18	2,385	2,417	2,339	2,346	419,700	2,346
2015-12-17	2,380	2,399	2,361	2,390	240,500	2,390
2015-12-16	2,358	2,360	2,307	2,346	272,600	2,346
2015-12-15	2,361	2,374	2,312	2,318	261,100	2,318
2015-12-14	2,318	2,379	2,318	2,361	396,500	2,361
2015-12-11	2,386	2,404	2,344	2,356	575,800	2,356
2015-12-10	2,380	2,395	2,344	2,370	449,100	2,370
2015-12-09	2,427	2,454	2,363	2,383	565,800	2,383
2015-12-08	2,400	2,492	2,376	2,434	1,139,000	2,434
2015-12-07	2,369	2,447	2,369	2,421	906,000	2,421
2015-12-04	2,275	2,362	2,271	2,331	1,085,400	2,331
2015-12-03	2,240	2,293	2,235	2,275	1,103,200	2,275
2015-12-02	2,166	2,183	2,160	2,180	224,500	2,180
2015-12-01	2,168	2,177	2,157	2,172	226,000	2,172
2015-11-30	2,205	2,213	2,169	2,169	224,000	2,169
2015-11-27	2,204	2,220	2,199	2,201	179,400	2,201
2015-11-26	2,210	2,216	2,192	2,207	267,800	2,207
2015-11-25	2,223	2,226	2,205	2,210	250,100	2,210
2015-11-24	2,235	2,244	2,214	2,222	404,400	2,222
2015-11-20	2,212	2,246	2,199	2,238	385,100	2,238
2015-11-19	2,215	2,215	2,195	2,208	285,000	2,208
2015-11-18	2,194	2,212	2,183	2,191	186,600	2,191
2015-11-17	2,200	2,206	2,176	2,181	210,600	2,181
2015-11-16	2,162	2,192	2,149	2,179	197,400	2,179
2015-11-13	2,158	2,198	2,157	2,187	254,800	2,187
2015-11-12	2,159	2,179	2,151	2,166	217,100	2,166
2015-11-11	2,125	2,154	2,121	2,147	291,100	2,147
2015-11-10	2,114	2,129	2,103	2,125	164,500	2,125
2015-11-09	2,105	2,126	2,095	2,115	343,400	2,115
2015-11-06	2,118	2,122	2,069	2,085	457,900	2,085
2015-11-05	2,110	2,144	2,104	2,115	272,900	2,115
2015-11-04	2,170	2,170	2,100	2,106	484,800	2,106
2015-11-02	2,195	2,195	2,074	2,135	849,500	2,135
2015-10-30	2,069	2,107	2,062	2,096	279,100	2,096
2015-10-29	2,060	2,068	2,035	2,058	805,800	2,058
2015-10-28	2,069	2,079	2,055	2,066	260,900	2,066
2015-10-27	2,075	2,104	2,068	2,069	244,900	2,069
2015-10-26	2,096	2,097	2,066	2,071	158,000	2,071
2015-10-23	2,050	2,083	2,049	2,076	240,500	2,076
2015-10-22	2,005	2,040	2,005	2,024	201,400	2,024
2015-10-21	2,000	2,015	1,982	2,012	245,000	2,012
2015-10-20	2,025	2,040	2,000	2,010	226,900	2,010
2015-10-19	2,018	2,037	2,008	2,024	256,700	2,024
2015-10-16	2,008	2,019	2,001	2,009	307,000	2,009
2015-10-15	1,981	2,003	1,975	1,998	328,400	1,998
2015-10-14	1,996	1,998	1,970	1,986	378,500	1,986
2015-10-13	1,990	2,014	1,976	2,009	367,100	2,009
2015-10-09	1,971	1,989	1,946	1,982	369,200	1,982
2015-10-08	2,017	2,025	1,978	1,983	368,100	1,983
2015-10-07	2,043	2,050	2,004	2,026	323,700	2,026
2015-10-06	2,041	2,075	2,038	2,044	239,000	2,044
2015-10-05	1,945	2,017	1,945	2,012	439,000	2,012
2015-10-02	1,980	2,008	1,958	1,985	404,800	1,985
2015-10-01	2,021	2,034	1,983	2,015	248,700	2,015
2015-09-30	2,001	2,040	1,990	2,020	308,900	2,020
2015-09-29	1,995	2,004	1,945	1,950	377,700	1,950
2015-09-28	2,035	2,057	2,010	2,023	258,700	2,023
2015-09-25	2,000	2,054	1,996	2,054	390,400	2,054
2015-09-24	1,988	2,038	1,982	1,986	315,200	1,986
2015-09-18	2,020	2,033	1,988	1,990	358,800	1,990
2015-09-17	2,040	2,047	2,011	2,033	408,200	2,033
2015-09-16	2,100	2,100	2,031	2,048	217,400	2,048
2015-09-15	2,069	2,123	2,063	2,075	279,500	2,075
2015-09-14	2,097	2,110	2,051	2,054	173,500	2,054
2015-09-11	2,052	2,095	2,046	2,070	369,500	2,070
2015-09-10	2,076	2,084	2,036	2,065	291,200	2,065
2015-09-09	2,070	2,118	2,041	2,117	283,800	2,117
2015-09-08	2,058	2,070	2,004	2,007	206,800	2,007
2015-09-07	2,058	2,076	2,037	2,055	182,700	2,055
2015-09-04	2,126	2,134	2,054	2,070	218,600	2,070
2015-09-03	2,123	2,144	2,104	2,110	237,900	2,110
2015-09-02	2,100	2,157	2,082	2,105	304,600	2,105
2015-09-01	2,210	2,217	2,123	2,125	344,800	2,125
2015-08-31	2,238	2,243	2,201	2,220	231,500	2,220
2015-08-28	2,240	2,243	2,187	2,212	279,600	2,212
2015-08-27	2,150	2,214	2,149	2,181	372,400	2,181
2015-08-26	2,080	2,106	2,062	2,095	475,600	2,095
2015-08-25	2,094	2,170	2,067	2,079	462,000	2,079
2015-08-24	2,222	2,265	2,179	2,181	311,000	2,181
2015-08-21	2,300	2,317	2,280	2,281	265,300	2,281
2015-08-20	2,370	2,379	2,334	2,335	228,400	2,335
2015-08-19	2,427	2,431	2,385	2,387	170,800	2,387
2015-08-18	2,456	2,468	2,432	2,438	136,400	2,438
2015-08-17	2,453	2,470	2,444	2,467	169,200	2,467
2015-08-14	2,439	2,461	2,427	2,437	166,600	2,437
2015-08-13	2,424	2,460	2,409	2,450	152,400	2,450
2015-08-12	2,490	2,490	2,431	2,433	245,200	2,433
2015-08-11	2,562	2,562	2,460	2,490	422,300	2,490
2015-08-10	2,545	2,569	2,528	2,566	238,600	2,566
2015-08-07	2,547	2,547	2,505	2,537	230,600	2,537
2015-08-06	2,550	2,593	2,550	2,555	399,600	2,555
2015-08-05	2,514	2,560	2,500	2,550	365,300	2,550
2015-08-04	2,490	2,525	2,465	2,514	296,800	2,514
2015-08-03	2,507	2,507	2,463	2,485	352,800	2,485
2015-07-31	2,410	2,525	2,410	2,507	577,000	2,507
2015-07-30	2,444	2,449	2,390	2,408	310,300	2,408
2015-07-29	2,392	2,429	2,392	2,424	245,100	2,424
2015-07-28	2,347	2,395	2,341	2,388	315,800	2,388
2015-07-27	2,382	2,418	2,370	2,381	489,600	2,381
2015-07-24	2,364	2,386	2,349	2,382	252,800	2,382
2015-07-23	2,316	2,375	2,308	2,373	320,600	2,373
2015-07-22	2,320	2,321	2,300	2,301	139,200	2,301
2015-07-21	2,329	2,338	2,321	2,330	156,800	2,330
2015-07-17	2,330	2,337	2,303	2,313	227,600	2,313
2015-07-16	2,323	2,339	2,305	2,321	340,500	2,321
2015-07-15	2,305	2,334	2,290	2,333	270,500	2,333
2015-07-14	2,324	2,327	2,298	2,305	220,600	2,305
2015-07-13	2,255	2,324	2,241	2,308	258,100	2,308
2015-07-10	2,240	2,280	2,232	2,243	225,500	2,243
2015-07-09	2,232	2,232	2,180	2,212	336,400	2,212
2015-07-08	2,286	2,286	2,249	2,249	292,000	2,249
2015-07-07	2,261	2,289	2,258	2,283	201,700	2,283
2015-07-06	2,270	2,270	2,239	2,241	305,300	2,241
2015-07-03	2,300	2,316	2,280	2,285	231,100	2,285
2015-07-02	2,336	2,336	2,296	2,300	322,800	2,300
2015-07-01	2,320	2,336	2,301	2,335	205,600	2,335
2015-06-30	2,319	2,346	2,314	2,328	241,500	2,328
2015-06-29	2,320	2,364	2,300	2,327	264,900	2,327
2015-06-26	2,386	2,396	2,364	2,382	296,900	2,382
2015-06-25	2,379	2,391	2,357	2,379	293,700	2,379
2015-06-24	2,375	2,394	2,359	2,386	564,100	2,386
2015-06-23	2,364	2,382	2,329	2,378	498,800	2,378
2015-06-22	2,305	2,367	2,305	2,346	521,700	2,346
2015-06-19	2,259	2,296	2,253	2,280	649,700	2,280
2015-06-18	2,241	2,259	2,241	2,250	376,600	2,250
2015-06-17	2,239	2,272	2,238	2,243	583,200	2,243
2015-06-16	2,286	2,291	2,219	2,234	1,177,800	2,234
2015-06-15	2,298	2,324	2,298	2,312	260,800	2,312
2015-06-12	2,321	2,338	2,299	2,305	353,300	2,305
2015-06-11	2,291	2,324	2,289	2,320	188,300	2,320
2015-06-10	2,303	2,308	2,282	2,289	225,600	2,289
2015-06-09	2,314	2,322	2,300	2,302	190,100	2,302
2015-06-08	2,351	2,352	2,312	2,320	206,900	2,320
2015-06-05	2,312	2,361	2,312	2,351	175,400	2,351
2015-06-04	2,333	2,338	2,311	2,329	198,700	2,329
2015-06-03	2,338	2,354	2,332	2,345	194,200	2,345
2015-06-02	2,358	2,362	2,327	2,343	334,400	2,343
2015-06-01	2,360	2,379	2,336	2,362	240,300	2,362
2015-05-29	2,350	2,405	2,350	2,361	445,000	2,361
2015-05-28	2,359	2,367	2,343	2,360	275,100	2,360
2015-05-27	2,350	2,366	2,333	2,353	268,800	2,353
2015-05-26	2,340	2,356	2,335	2,346	199,200	2,346
2015-05-25	2,338	2,346	2,323	2,335	166,000	2,335
2015-05-22	2,354	2,356	2,317	2,338	245,000	2,338
2015-05-21	2,365	2,379	2,345	2,346	249,000	2,346
2015-05-20	2,345	2,357	2,326	2,345	283,100	2,345
2015-05-19	2,330	2,349	2,303	2,342	349,800	2,342
2015-05-18	2,300	2,329	2,293	2,318	498,600	2,318
2015-05-15	2,300	2,324	2,265	2,302	612,300	2,302
2015-05-14	2,347	2,374	2,326	2,330	295,600	2,330
2015-05-13	2,410	2,413	2,347	2,359	569,500	2,359
2015-05-12	2,418	2,442	2,403	2,437	183,000	2,437
2015-05-11	2,444	2,454	2,421	2,422	187,900	2,422
2015-05-08	2,396	2,434	2,396	2,421	178,600	2,421
2015-05-07	2,403	2,455	2,399	2,400	204,700	2,400
2015-05-01	2,441	2,446	2,413	2,421	294,500	2,421
2015-04-30	2,497	2,497	2,430	2,442	292,000	2,442
2015-04-28	2,505	2,518	2,499	2,500	197,500	2,500
2015-04-27	2,522	2,526	2,500	2,504	171,700	2,504
2015-04-24	2,510	2,543	2,510	2,520	213,500	2,520
2015-04-23	2,524	2,535	2,502	2,509	361,400	2,509
2015-04-22	2,570	2,584	2,524	2,541	290,200	2,541
2015-04-21	2,521	2,555	2,504	2,554	217,000	2,554
2015-04-20	2,500	2,532	2,471	2,520	232,000	2,520
2015-04-17	2,520	2,556	2,506	2,508	317,100	2,508
2015-04-16	2,550	2,570	2,513	2,538	298,900	2,538
2015-04-15	2,606	2,621	2,570	2,574	252,100	2,574
2015-04-14	2,617	2,630	2,601	2,625	171,900	2,625
2015-04-13	2,679	2,679	2,617	2,632	219,400	2,632
2015-04-10	2,692	2,697	2,667	2,680	247,000	2,680
2015-04-09	2,662	2,700	2,660	2,676	260,900	2,676
2015-04-08	2,621	2,662	2,618	2,656	285,200	2,656
2015-04-07	2,601	2,625	2,596	2,615	252,200	2,615
2015-04-06	2,567	2,617	2,567	2,601	188,600	2,601
2015-04-03	2,520	2,579	2,510	2,578	200,500	2,578
2015-04-02	2,500	2,541	2,500	2,520	261,000	2,520
2015-04-01	2,500	2,510	2,466	2,491	276,200	2,491
2015-03-31	2,593	2,598	2,520	2,520	288,200	2,520
2015-03-30	2,523	2,593	2,523	2,565	269,300	2,565
2015-03-27	2,550	2,572	2,505	2,524	302,100	2,524
2015-03-26	2,599	2,600	2,565	2,579	300,100	2,579
2015-03-25	2,619	2,634	2,591	2,613	230,800	2,613
2015-03-24	2,615	2,628	2,601	2,623	241,000	2,623
2015-03-23	2,595	2,618	2,587	2,615	216,600	2,615
2015-03-20	2,579	2,593	2,561	2,583	256,600	2,583
2015-03-19	2,600	2,601	2,553	2,570	319,700	2,570
2015-03-18	2,562	2,605	2,559	2,603	385,900	2,603
2015-03-17	2,591	2,594	2,556	2,579	365,200	2,579
2015-03-16	2,581	2,597	2,567	2,578	327,400	2,578
2015-03-13	2,613	2,639	2,587	2,588	550,800	2,588
2015-03-12	2,587	2,619	2,573	2,615	215,900	2,615
2015-03-11	2,572	2,604	2,570	2,586	227,300	2,586
2015-03-10	2,600	2,613	2,571	2,578	262,900	2,578
2015-03-09	2,576	2,610	2,554	2,587	291,300	2,587
2015-03-06	2,526	2,593	2,521	2,593	289,500	2,593
2015-03-05	2,515	2,548	2,515	2,540	227,800	2,540
2015-03-04	2,540	2,542	2,501	2,528	252,300	2,528
2015-03-03	2,518	2,549	2,510	2,541	185,200	2,541
2015-03-02	2,500	2,550	2,500	2,511	265,000	2,511
2015-02-27	2,496	2,530	2,492	2,500	319,700	2,500
2015-02-26	2,434	2,492	2,434	2,491	255,500	2,491
2015-02-25	2,443	2,453	2,421	2,451	303,100	2,451
2015-02-24	2,470	2,470	2,433	2,443	303,700	2,443
2015-02-23	2,480	2,485	2,456	2,470	231,300	2,470
2015-02-20	2,476	2,490	2,461	2,482	326,400	2,482
2015-02-19	2,461	2,494	2,458	2,486	292,000	2,486
2015-02-18	2,450	2,474	2,428	2,464	386,300	2,464
2015-02-17	2,356	2,443	2,335	2,440	442,400	2,440
2015-02-16	2,385	2,395	2,338	2,346	248,800	2,346
2015-02-13	2,413	2,413	2,377	2,381	282,300	2,381
2015-02-12	2,330	2,433	2,315	2,413	784,400	2,413
2015-02-10	2,324	2,335	2,248	2,281	369,000	2,281
2015-02-09	2,280	2,317	2,272	2,315	324,500	2,315
2015-02-06	2,300	2,300	2,261	2,269	263,900	2,269
2015-02-05	2,306	2,329	2,271	2,282	328,300	2,282
2015-02-04	2,353	2,353	2,291	2,305	519,800	2,305
2015-02-03	2,379	2,401	2,337	2,348	404,000	2,348
2015-02-02	2,341	2,398	2,341	2,362	425,200	2,362
2015-01-30	2,336	2,400	2,336	2,366	602,600	2,366
2015-01-29	2,298	2,353	2,269	2,299	594,300	2,299
2015-01-28	2,187	2,330	2,186	2,311	817,200	2,311
2015-01-27	2,181	2,204	2,161	2,203	453,200	2,203
2015-01-26	2,170	2,205	2,168	2,190	333,700	2,190
2015-01-23	2,200	2,210	2,150	2,178	403,500	2,178
2015-01-22	2,158	2,191	2,132	2,187	320,500	2,187
2015-01-21	2,148	2,166	2,135	2,150	295,300	2,150
2015-01-20	2,135	2,158	2,130	2,152	145,100	2,152
2015-01-19	2,130	2,136	2,103	2,133	124,700	2,133
2015-01-16	2,102	2,118	2,062	2,107	244,500	2,107
2015-01-15	2,101	2,143	2,101	2,139	173,500	2,139
2015-01-14	2,066	2,105	2,066	2,087	173,700	2,087
2015-01-13	2,049	2,093	2,048	2,091	175,800	2,091
2015-01-09	2,095	2,100	2,053	2,064	213,500	2,064
2015-01-08	2,085	2,112	2,079	2,095	166,600	2,095
2015-01-07	2,030	2,077	2,030	2,058	195,000	2,058
2015-01-06	2,056	2,083	2,045	2,047	241,400	2,047
2015-01-05	2,069	2,086	2,056	2,080	197,400	2,080

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30