2810 ハウス食品グループ本社(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,425	2,429	2,403	2,422	111,200	2,422
2016-12-29	2,424	2,435	2,404	2,414	190,300	2,414
2016-12-28	2,412	2,431	2,395	2,424	190,200	2,424
2016-12-27	2,431	2,445	2,411	2,411	117,700	2,411
2016-12-26	2,416	2,447	2,406	2,438	217,200	2,438
2016-12-22	2,411	2,417	2,390	2,403	238,000	2,403
2016-12-21	2,410	2,436	2,403	2,415	226,900	2,415
2016-12-20	2,388	2,429	2,385	2,416	324,600	2,416
2016-12-19	2,366	2,387	2,364	2,384	181,100	2,384
2016-12-16	2,374	2,385	2,343	2,349	380,000	2,349
2016-12-15	2,345	2,370	2,333	2,363	310,800	2,363
2016-12-14	2,350	2,374	2,336	2,336	363,800	2,336
2016-12-13	2,266	2,340	2,265	2,330	607,800	2,330
2016-12-12	2,234	2,264	2,215	2,256	403,000	2,256
2016-12-09	2,184	2,208	2,180	2,204	320,700	2,204
2016-12-08	2,206	2,210	2,190	2,199	283,800	2,199
2016-12-07	2,192	2,196	2,172	2,179	244,600	2,179
2016-12-06	2,208	2,210	2,182	2,182	249,800	2,182
2016-12-05	2,209	2,219	2,195	2,198	234,200	2,198
2016-12-02	2,246	2,250	2,206	2,210	368,900	2,210
2016-12-01	2,290	2,290	2,243	2,250	555,100	2,250
2016-11-30	2,277	2,303	2,272	2,294	362,500	2,294
2016-11-29	2,260	2,273	2,260	2,268	220,900	2,268
2016-11-28	2,263	2,276	2,257	2,268	255,800	2,268
2016-11-25	2,260	2,260	2,237	2,254	306,600	2,254
2016-11-24	2,287	2,287	2,256	2,258	286,000	2,258
2016-11-22	2,257	2,270	2,253	2,259	183,400	2,259
2016-11-21	2,247	2,267	2,238	2,256	251,900	2,256
2016-11-18	2,237	2,238	2,209	2,235	265,900	2,235
2016-11-17	2,224	2,243	2,215	2,223	243,600	2,223
2016-11-16	2,220	2,226	2,203	2,215	233,100	2,215
2016-11-15	2,220	2,229	2,200	2,206	337,400	2,206
2016-11-14	2,230	2,230	2,202	2,214	282,100	2,214
2016-11-11	2,260	2,260	2,191	2,199	349,200	2,199
2016-11-10	2,310	2,310	2,244	2,257	359,600	2,257
2016-11-09	2,317	2,335	2,227	2,238	315,200	2,238
2016-11-08	2,320	2,321	2,301	2,307	173,600	2,307
2016-11-07	2,353	2,353	2,296	2,323	359,100	2,323
2016-11-04	2,367	2,367	2,328	2,353	398,800	2,353
2016-11-02	2,399	2,422	2,369	2,391	424,400	2,391
2016-11-01	2,349	2,396	2,341	2,394	453,200	2,394
2016-10-31	2,338	2,353	2,331	2,345	282,800	2,345
2016-10-28	2,337	2,348	2,312	2,338	825,200	2,338
2016-10-27	2,330	2,345	2,321	2,326	307,200	2,326
2016-10-26	2,309	2,326	2,305	2,314	330,700	2,314
2016-10-25	2,329	2,329	2,302	2,305	436,100	2,305
2016-10-24	2,315	2,330	2,306	2,325	291,200	2,325
2016-10-21	2,321	2,323	2,306	2,309	309,300	2,309
2016-10-20	2,309	2,324	2,301	2,319	423,200	2,319
2016-10-19	2,320	2,341	2,315	2,321	386,400	2,321
2016-10-17	2,338	2,340	2,282	2,313	530,700	2,313
2016-10-13	2,340	2,350	2,324	2,336	221,900	2,336
2016-10-12	2,312	2,340	2,309	2,324	243,800	2,324
2016-10-11	2,345	2,348	2,312	2,322	263,200	2,322
2016-10-07	2,318	2,326	2,308	2,324	212,500	2,324
2016-10-06	2,325	2,330	2,305	2,325	179,900	2,325
2016-10-05	2,326	2,336	2,312	2,316	280,200	2,316
2016-10-04	2,334	2,336	2,303	2,335	299,400	2,335
2016-10-03	2,317	2,348	2,313	2,331	241,700	2,331
2016-09-30	2,288	2,332	2,276	2,310	256,000	2,310
2016-09-29	2,340	2,347	2,303	2,318	211,000	2,318
2016-09-28	2,307	2,325	2,285	2,324	199,000	2,324
2016-09-27	2,271	2,329	2,265	2,327	300,100	2,327
2016-09-26	2,300	2,309	2,285	2,287	190,000	2,287
2016-09-23	2,299	2,312	2,275	2,290	332,400	2,290
2016-09-21	2,248	2,308	2,247	2,305	239,800	2,305
2016-09-20	2,220	2,259	2,208	2,246	208,800	2,246
2016-09-16	2,250	2,250	2,214	2,231	240,700	2,231
2016-09-15	2,238	2,254	2,233	2,238	173,500	2,238
2016-09-14	2,257	2,274	2,244	2,246	218,800	2,246
2016-09-13	2,275	2,290	2,266	2,274	203,800	2,274
2016-09-12	2,256	2,278	2,236	2,270	148,300	2,270
2016-09-09	2,305	2,308	2,267	2,269	201,000	2,269
2016-09-08	2,325	2,330	2,301	2,309	148,400	2,309
2016-09-07	2,296	2,327	2,290	2,320	153,800	2,320
2016-09-06	2,255	2,314	2,251	2,311	174,200	2,311
2016-09-05	2,290	2,291	2,244	2,257	153,400	2,257
2016-09-02	2,235	2,280	2,235	2,260	212,200	2,260
2016-09-01	2,232	2,242	2,208	2,236	171,600	2,236
2016-08-31	2,238	2,238	2,195	2,226	349,400	2,226
2016-08-30	2,245	2,252	2,228	2,232	186,100	2,232
2016-08-29	2,302	2,317	2,230	2,245	432,700	2,245
2016-08-26	2,272	2,279	2,244	2,264	339,300	2,264
2016-08-25	2,293	2,307	2,273	2,293	207,000	2,293
2016-08-24	2,293	2,299	2,262	2,292	224,600	2,292
2016-08-23	2,286	2,320	2,279	2,293	289,300	2,293
2016-08-22	2,260	2,288	2,251	2,269	396,000	2,269
2016-08-19	2,298	2,300	2,247	2,281	234,700	2,281
2016-08-18	2,323	2,351	2,310	2,310	230,900	2,310
2016-08-17	2,367	2,367	2,304	2,338	277,400	2,338
2016-08-16	2,364	2,371	2,335	2,351	198,400	2,351
2016-08-15	2,395	2,395	2,364	2,372	142,000	2,372
2016-08-12	2,400	2,408	2,374	2,398	183,300	2,398
2016-08-10	2,338	2,387	2,315	2,380	219,500	2,380
2016-08-09	2,296	2,340	2,287	2,338	249,800	2,338
2016-08-08	2,326	2,330	2,241	2,278	253,800	2,278
2016-08-05	2,302	2,318	2,257	2,285	206,800	2,285
2016-08-04	2,388	2,389	2,268	2,292	381,500	2,292
2016-08-03	2,435	2,435	2,387	2,389	215,500	2,389
2016-08-02	2,482	2,519	2,472	2,475	205,700	2,475
2016-08-01	2,494	2,525	2,460	2,498	364,100	2,498
2016-07-29	2,470	2,555	2,470	2,522	864,100	2,522
2016-07-28	2,393	2,433	2,371	2,427	322,800	2,427
2016-07-27	2,417	2,419	2,385	2,395	250,000	2,395
2016-07-26	2,375	2,413	2,361	2,401	275,000	2,401
2016-07-25	2,385	2,395	2,353	2,380	240,600	2,380
2016-07-22	2,371	2,410	2,364	2,387	236,800	2,387
2016-07-21	2,450	2,450	2,394	2,402	205,600	2,402
2016-07-20	2,417	2,448	2,407	2,448	204,000	2,448
2016-07-19	2,389	2,421	2,376	2,421	248,500	2,421
2016-07-15	2,451	2,452	2,372	2,389	292,600	2,389
2016-07-14	2,397	2,460	2,394	2,447	320,600	2,447
2016-07-13	2,422	2,424	2,374	2,384	359,700	2,384
2016-07-12	2,463	2,473	2,405	2,406	356,500	2,406
2016-07-11	2,450	2,472	2,446	2,463	281,200	2,463
2016-07-08	2,468	2,473	2,415	2,416	200,100	2,416
2016-07-07	2,469	2,474	2,439	2,456	190,300	2,456
2016-07-06	2,414	2,468	2,412	2,468	245,600	2,468
2016-07-05	2,430	2,456	2,422	2,456	297,500	2,456
2016-07-04	2,410	2,450	2,407	2,449	344,600	2,449
2016-07-01	2,380	2,410	2,363	2,404	268,500	2,404
2016-06-30	2,390	2,390	2,354	2,370	224,900	2,370
2016-06-29	2,400	2,404	2,352	2,379	312,700	2,379
2016-06-28	2,302	2,402	2,301	2,395	532,000	2,395
2016-06-27	2,213	2,334	2,213	2,330	525,500	2,330
2016-06-24	2,272	2,288	2,132	2,163	436,200	2,163
2016-06-23	2,280	2,304	2,271	2,286	248,700	2,286
2016-06-22	2,280	2,310	2,276	2,302	269,700	2,302
2016-06-21	2,231	2,283	2,222	2,280	280,700	2,280
2016-06-20	2,249	2,251	2,223	2,232	218,500	2,232
2016-06-17	2,240	2,251	2,203	2,203	483,600	2,203
2016-06-16	2,252	2,259	2,194	2,201	367,200	2,201
2016-06-15	2,252	2,275	2,228	2,252	475,300	2,252
2016-06-14	2,249	2,283	2,222	2,243	310,300	2,243
2016-06-13	2,296	2,306	2,259	2,265	331,200	2,265
2016-06-10	2,343	2,358	2,309	2,331	346,500	2,331
2016-06-09	2,307	2,335	2,307	2,331	254,000	2,331
2016-06-08	2,316	2,350	2,305	2,317	404,600	2,317
2016-06-07	2,250	2,313	2,246	2,312	733,100	2,312
2016-06-06	2,192	2,245	2,186	2,242	288,700	2,242
2016-06-03	2,152	2,201	2,152	2,201	239,300	2,201
2016-06-02	2,167	2,170	2,141	2,147	276,300	2,147
2016-06-01	2,198	2,200	2,170	2,174	215,000	2,174
2016-05-31	2,200	2,203	2,186	2,194	288,800	2,194
2016-05-30	2,200	2,215	2,196	2,215	272,600	2,215
2016-05-27	2,189	2,209	2,188	2,206	257,600	2,206
2016-05-26	2,183	2,201	2,175	2,194	189,200	2,194
2016-05-25	2,195	2,201	2,183	2,188	227,400	2,188
2016-05-24	2,191	2,201	2,166	2,175	171,800	2,175
2016-05-23	2,181	2,205	2,172	2,196	341,200	2,196
2016-05-20	2,189	2,209	2,178	2,202	285,600	2,202
2016-05-19	2,200	2,210	2,186	2,204	270,800	2,204
2016-05-18	2,206	2,210	2,187	2,203	379,200	2,203
2016-05-17	2,162	2,218	2,156	2,212	603,800	2,212
2016-05-16	2,145	2,183	2,132	2,140	303,500	2,140
2016-05-13	2,195	2,195	2,139	2,157	539,000	2,157
2016-05-12	2,111	2,200	2,100	2,196	585,900	2,196
2016-05-11	2,165	2,169	2,129	2,134	171,900	2,134
2016-05-10	2,119	2,149	2,113	2,142	232,500	2,142
2016-05-09	2,078	2,114	2,077	2,107	181,200	2,107
2016-05-06	2,068	2,088	2,054	2,069	216,300	2,069
2016-05-02	2,058	2,074	2,044	2,059	275,500	2,059
2016-04-28	2,175	2,183	2,107	2,108	283,600	2,108
2016-04-27	2,179	2,186	2,153	2,162	408,600	2,162
2016-04-26	2,171	2,190	2,152	2,171	413,400	2,171
2016-04-25	2,150	2,200	2,135	2,177	681,100	2,177
2016-04-22	2,106	2,124	2,084	2,120	242,300	2,120
2016-04-21	2,125	2,128	2,100	2,118	197,700	2,118
2016-04-20	2,101	2,127	2,089	2,097	190,700	2,097
2016-04-19	2,087	2,104	2,073	2,091	227,700	2,091
2016-04-18	2,047	2,070	2,029	2,061	350,900	2,061
2016-04-15	2,089	2,095	2,062	2,078	238,000	2,078
2016-04-14	2,070	2,094	2,049	2,094	245,800	2,094
2016-04-13	2,027	2,066	2,025	2,048	476,600	2,048
2016-04-12	2,026	2,035	2,011	2,015	204,700	2,015
2016-04-11	2,045	2,056	2,023	2,034	188,800	2,034
2016-04-08	2,000	2,059	1,995	2,039	254,900	2,039
2016-04-07	2,005	2,031	1,988	2,015	251,400	2,015
2016-04-06	2,023	2,030	2,001	2,018	378,400	2,018
2016-04-05	2,058	2,083	2,030	2,033	464,000	2,033
2016-04-04	2,041	2,074	2,033	2,049	290,200	2,049
2016-04-01	2,110	2,110	2,019	2,023	408,400	2,023
2016-03-31	2,168	2,169	2,104	2,104	377,800	2,104
2016-03-30	2,190	2,196	2,153	2,156	303,100	2,156
2016-03-29	2,199	2,219	2,185	2,200	337,300	2,200
2016-03-28	2,195	2,215	2,192	2,215	375,500	2,215
2016-03-25	2,218	2,222	2,177	2,184	246,800	2,184
2016-03-24	2,190	2,226	2,189	2,210	292,600	2,210
2016-03-23	2,171	2,204	2,171	2,187	245,900	2,187
2016-03-22	2,140	2,182	2,140	2,167	244,400	2,167
2016-03-18	2,150	2,156	2,123	2,138	283,600	2,138
2016-03-17	2,179	2,179	2,151	2,158	489,100	2,158
2016-03-16	2,166	2,194	2,165	2,188	251,200	2,188
2016-03-15	2,174	2,192	2,164	2,175	304,600	2,175
2016-03-14	2,179	2,181	2,157	2,175	264,300	2,175
2016-03-11	2,140	2,175	2,136	2,166	418,300	2,166
2016-03-10	2,146	2,180	2,134	2,164	330,600	2,164
2016-03-09	2,140	2,152	2,118	2,123	359,800	2,123
2016-03-08	2,156	2,161	2,134	2,141	326,400	2,141
2016-03-07	2,193	2,196	2,159	2,167	288,900	2,167
2016-03-04	2,168	2,214	2,148	2,210	448,000	2,210
2016-03-03	2,154	2,184	2,143	2,168	515,500	2,168
2016-03-02	2,192	2,194	2,144	2,173	407,200	2,173
2016-03-01	2,152	2,169	2,127	2,155	187,900	2,155
2016-02-29	2,210	2,210	2,150	2,150	263,100	2,150
2016-02-26	2,212	2,228	2,190	2,197	283,000	2,197
2016-02-25	2,147	2,197	2,144	2,189	254,700	2,189
2016-02-24	2,131	2,191	2,128	2,147	303,600	2,147
2016-02-23	2,210	2,220	2,153	2,162	283,200	2,162
2016-02-22	2,177	2,219	2,172	2,205	252,300	2,205
2016-02-19	2,164	2,198	2,152	2,172	249,600	2,172
2016-02-18	2,170	2,192	2,155	2,170	270,400	2,170
2016-02-17	2,148	2,158	2,093	2,124	369,800	2,124
2016-02-16	2,200	2,206	2,142	2,142	539,200	2,142
2016-02-15	2,216	2,248	2,170	2,234	486,800	2,234
2016-02-12	2,153	2,185	2,083	2,121	508,300	2,121
2016-02-10	2,304	2,311	2,197	2,225	397,800	2,225
2016-02-09	2,290	2,339	2,278	2,292	338,800	2,292
2016-02-08	2,300	2,385	2,296	2,371	294,700	2,371
2016-02-05	2,350	2,358	2,310	2,342	219,100	2,342
2016-02-04	2,412	2,419	2,357	2,373	281,800	2,373
2016-02-03	2,404	2,454	2,398	2,446	334,600	2,446
2016-02-02	2,402	2,470	2,388	2,457	275,600	2,457
2016-02-01	2,386	2,429	2,378	2,427	396,000	2,427
2016-01-29	2,298	2,383	2,298	2,377	422,300	2,377
2016-01-28	2,235	2,308	2,234	2,286	407,900	2,286
2016-01-27	2,225	2,295	2,197	2,236	906,400	2,236
2016-01-26	2,142	2,190	2,130	2,137	396,300	2,137
2016-01-25	2,138	2,163	2,117	2,153	213,800	2,153
2016-01-22	2,074	2,102	2,044	2,099	248,400	2,099
2016-01-21	2,063	2,092	2,003	2,004	317,600	2,004
2016-01-20	2,115	2,156	2,077	2,083	296,300	2,083
2016-01-19	2,173	2,189	2,116	2,127	307,300	2,127
2016-01-18	2,152	2,188	2,135	2,185	186,500	2,185
2016-01-15	2,215	2,239	2,183	2,198	217,000	2,198
2016-01-14	2,206	2,230	2,153	2,185	346,800	2,185
2016-01-13	2,225	2,254	2,212	2,252	255,200	2,252
2016-01-12	2,226	2,245	2,207	2,211	348,000	2,211
2016-01-08	2,261	2,300	2,236	2,250	342,500	2,250
2016-01-07	2,288	2,315	2,251	2,282	462,900	2,282
2016-01-06	2,302	2,319	2,260	2,298	359,400	2,298
2016-01-05	2,299	2,313	2,257	2,292	397,100	2,292
2016-01-04	2,372	2,385	2,310	2,314	379,100	2,314

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