1. HOME >
  2. 株価時系列 >
  3. 2810 >
  4. 2016年

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
2016-12-302,4252,4292,4032,422111,2002,422
2016-12-292,4242,4352,4042,414190,3002,414
2016-12-282,4122,4312,3952,424190,2002,424
2016-12-272,4312,4452,4112,411117,7002,411
2016-12-262,4162,4472,4062,438217,2002,438
2016-12-222,4112,4172,3902,403238,0002,403
2016-12-212,4102,4362,4032,415226,9002,415
2016-12-202,3882,4292,3852,416324,6002,416
2016-12-192,3662,3872,3642,384181,1002,384
2016-12-162,3742,3852,3432,349380,0002,349
2016-12-152,3452,3702,3332,363310,8002,363
2016-12-142,3502,3742,3362,336363,8002,336
2016-12-132,2662,3402,2652,330607,8002,330
2016-12-122,2342,2642,2152,256403,0002,256
2016-12-092,1842,2082,1802,204320,7002,204
2016-12-082,2062,2102,1902,199283,8002,199
2016-12-072,1922,1962,1722,179244,6002,179
2016-12-062,2082,2102,1822,182249,8002,182
2016-12-052,2092,2192,1952,198234,2002,198
2016-12-022,2462,2502,2062,210368,9002,210
2016-12-012,2902,2902,2432,250555,1002,250
2016-11-302,2772,3032,2722,294362,5002,294
2016-11-292,2602,2732,2602,268220,9002,268
2016-11-282,2632,2762,2572,268255,8002,268
2016-11-252,2602,2602,2372,254306,6002,254
2016-11-242,2872,2872,2562,258286,0002,258
2016-11-222,2572,2702,2532,259183,4002,259
2016-11-212,2472,2672,2382,256251,9002,256
2016-11-182,2372,2382,2092,235265,9002,235
2016-11-172,2242,2432,2152,223243,6002,223
2016-11-162,2202,2262,2032,215233,1002,215
2016-11-152,2202,2292,2002,206337,4002,206
2016-11-142,2302,2302,2022,214282,1002,214
2016-11-112,2602,2602,1912,199349,2002,199
2016-11-102,3102,3102,2442,257359,6002,257
2016-11-092,3172,3352,2272,238315,2002,238
2016-11-082,3202,3212,3012,307173,6002,307
2016-11-072,3532,3532,2962,323359,1002,323
2016-11-042,3672,3672,3282,353398,8002,353
2016-11-022,3992,4222,3692,391424,4002,391
2016-11-012,3492,3962,3412,394453,2002,394
2016-10-312,3382,3532,3312,345282,8002,345
2016-10-282,3372,3482,3122,338825,2002,338
2016-10-272,3302,3452,3212,326307,2002,326
2016-10-262,3092,3262,3052,314330,7002,314
2016-10-252,3292,3292,3022,305436,1002,305
2016-10-242,3152,3302,3062,325291,2002,325
2016-10-212,3212,3232,3062,309309,3002,309
2016-10-202,3092,3242,3012,319423,2002,319
2016-10-192,3202,3412,3152,321386,4002,321
2016-10-172,3382,3402,2822,313530,7002,313
2016-10-132,3402,3502,3242,336221,9002,336
2016-10-122,3122,3402,3092,324243,8002,324
2016-10-112,3452,3482,3122,322263,2002,322
2016-10-072,3182,3262,3082,324212,5002,324
2016-10-062,3252,3302,3052,325179,9002,325
2016-10-052,3262,3362,3122,316280,2002,316
2016-10-042,3342,3362,3032,335299,4002,335
2016-10-032,3172,3482,3132,331241,7002,331
2016-09-302,2882,3322,2762,310256,0002,310
2016-09-292,3402,3472,3032,318211,0002,318
2016-09-282,3072,3252,2852,324199,0002,324
2016-09-272,2712,3292,2652,327300,1002,327
2016-09-262,3002,3092,2852,287190,0002,287
2016-09-232,2992,3122,2752,290332,4002,290
2016-09-212,2482,3082,2472,305239,8002,305
2016-09-202,2202,2592,2082,246208,8002,246
2016-09-162,2502,2502,2142,231240,7002,231
2016-09-152,2382,2542,2332,238173,5002,238
2016-09-142,2572,2742,2442,246218,8002,246
2016-09-132,2752,2902,2662,274203,8002,274
2016-09-122,2562,2782,2362,270148,3002,270
2016-09-092,3052,3082,2672,269201,0002,269
2016-09-082,3252,3302,3012,309148,4002,309
2016-09-072,2962,3272,2902,320153,8002,320
2016-09-062,2552,3142,2512,311174,2002,311
2016-09-052,2902,2912,2442,257153,4002,257
2016-09-022,2352,2802,2352,260212,2002,260
2016-09-012,2322,2422,2082,236171,6002,236
2016-08-312,2382,2382,1952,226349,4002,226
2016-08-302,2452,2522,2282,232186,1002,232
2016-08-292,3022,3172,2302,245432,7002,245
2016-08-262,2722,2792,2442,264339,3002,264
2016-08-252,2932,3072,2732,293207,0002,293
2016-08-242,2932,2992,2622,292224,6002,292
2016-08-232,2862,3202,2792,293289,3002,293
2016-08-222,2602,2882,2512,269396,0002,269
2016-08-192,2982,3002,2472,281234,7002,281
2016-08-182,3232,3512,3102,310230,9002,310
2016-08-172,3672,3672,3042,338277,4002,338
2016-08-162,3642,3712,3352,351198,4002,351
2016-08-152,3952,3952,3642,372142,0002,372
2016-08-122,4002,4082,3742,398183,3002,398
2016-08-102,3382,3872,3152,380219,5002,380
2016-08-092,2962,3402,2872,338249,8002,338
2016-08-082,3262,3302,2412,278253,8002,278
2016-08-052,3022,3182,2572,285206,8002,285
2016-08-042,3882,3892,2682,292381,5002,292
2016-08-032,4352,4352,3872,389215,5002,389
2016-08-022,4822,5192,4722,475205,7002,475
2016-08-012,4942,5252,4602,498364,1002,498
2016-07-292,4702,5552,4702,522864,1002,522
2016-07-282,3932,4332,3712,427322,8002,427
2016-07-272,4172,4192,3852,395250,0002,395
2016-07-262,3752,4132,3612,401275,0002,401
2016-07-252,3852,3952,3532,380240,6002,380
2016-07-222,3712,4102,3642,387236,8002,387
2016-07-212,4502,4502,3942,402205,6002,402
2016-07-202,4172,4482,4072,448204,0002,448
2016-07-192,3892,4212,3762,421248,5002,421
2016-07-152,4512,4522,3722,389292,6002,389
2016-07-142,3972,4602,3942,447320,6002,447
2016-07-132,4222,4242,3742,384359,7002,384
2016-07-122,4632,4732,4052,406356,5002,406
2016-07-112,4502,4722,4462,463281,2002,463
2016-07-082,4682,4732,4152,416200,1002,416
2016-07-072,4692,4742,4392,456190,3002,456
2016-07-062,4142,4682,4122,468245,6002,468
2016-07-052,4302,4562,4222,456297,5002,456
2016-07-042,4102,4502,4072,449344,6002,449
2016-07-012,3802,4102,3632,404268,5002,404
2016-06-302,3902,3902,3542,370224,9002,370
2016-06-292,4002,4042,3522,379312,7002,379
2016-06-282,3022,4022,3012,395532,0002,395
2016-06-272,2132,3342,2132,330525,5002,330
2016-06-242,2722,2882,1322,163436,2002,163
2016-06-232,2802,3042,2712,286248,7002,286
2016-06-222,2802,3102,2762,302269,7002,302
2016-06-212,2312,2832,2222,280280,7002,280
2016-06-202,2492,2512,2232,232218,5002,232
2016-06-172,2402,2512,2032,203483,6002,203
2016-06-162,2522,2592,1942,201367,2002,201
2016-06-152,2522,2752,2282,252475,3002,252
2016-06-142,2492,2832,2222,243310,3002,243
2016-06-132,2962,3062,2592,265331,2002,265
2016-06-102,3432,3582,3092,331346,5002,331
2016-06-092,3072,3352,3072,331254,0002,331
2016-06-082,3162,3502,3052,317404,6002,317
2016-06-072,2502,3132,2462,312733,1002,312
2016-06-062,1922,2452,1862,242288,7002,242
2016-06-032,1522,2012,1522,201239,3002,201
2016-06-022,1672,1702,1412,147276,3002,147
2016-06-012,1982,2002,1702,174215,0002,174
2016-05-312,2002,2032,1862,194288,8002,194
2016-05-302,2002,2152,1962,215272,6002,215
2016-05-272,1892,2092,1882,206257,6002,206
2016-05-262,1832,2012,1752,194189,2002,194
2016-05-252,1952,2012,1832,188227,4002,188
2016-05-242,1912,2012,1662,175171,8002,175
2016-05-232,1812,2052,1722,196341,2002,196
2016-05-202,1892,2092,1782,202285,6002,202
2016-05-192,2002,2102,1862,204270,8002,204
2016-05-182,2062,2102,1872,203379,2002,203
2016-05-172,1622,2182,1562,212603,8002,212
2016-05-162,1452,1832,1322,140303,5002,140
2016-05-132,1952,1952,1392,157539,0002,157
2016-05-122,1112,2002,1002,196585,9002,196
2016-05-112,1652,1692,1292,134171,9002,134
2016-05-102,1192,1492,1132,142232,5002,142
2016-05-092,0782,1142,0772,107181,2002,107
2016-05-062,0682,0882,0542,069216,3002,069
2016-05-022,0582,0742,0442,059275,5002,059
2016-04-282,1752,1832,1072,108283,6002,108
2016-04-272,1792,1862,1532,162408,6002,162
2016-04-262,1712,1902,1522,171413,4002,171
2016-04-252,1502,2002,1352,177681,1002,177
2016-04-222,1062,1242,0842,120242,3002,120
2016-04-212,1252,1282,1002,118197,7002,118
2016-04-202,1012,1272,0892,097190,7002,097
2016-04-192,0872,1042,0732,091227,7002,091
2016-04-182,0472,0702,0292,061350,9002,061
2016-04-152,0892,0952,0622,078238,0002,078
2016-04-142,0702,0942,0492,094245,8002,094
2016-04-132,0272,0662,0252,048476,6002,048
2016-04-122,0262,0352,0112,015204,7002,015
2016-04-112,0452,0562,0232,034188,8002,034
2016-04-082,0002,0591,9952,039254,9002,039
2016-04-072,0052,0311,9882,015251,4002,015
2016-04-062,0232,0302,0012,018378,4002,018
2016-04-052,0582,0832,0302,033464,0002,033
2016-04-042,0412,0742,0332,049290,2002,049
2016-04-012,1102,1102,0192,023408,4002,023
2016-03-312,1682,1692,1042,104377,8002,104
2016-03-302,1902,1962,1532,156303,1002,156
2016-03-292,1992,2192,1852,200337,3002,200
2016-03-282,1952,2152,1922,215375,5002,215
2016-03-252,2182,2222,1772,184246,8002,184
2016-03-242,1902,2262,1892,210292,6002,210
2016-03-232,1712,2042,1712,187245,9002,187
2016-03-222,1402,1822,1402,167244,4002,167
2016-03-182,1502,1562,1232,138283,6002,138
2016-03-172,1792,1792,1512,158489,1002,158
2016-03-162,1662,1942,1652,188251,2002,188
2016-03-152,1742,1922,1642,175304,6002,175
2016-03-142,1792,1812,1572,175264,3002,175
2016-03-112,1402,1752,1362,166418,3002,166
2016-03-102,1462,1802,1342,164330,6002,164
2016-03-092,1402,1522,1182,123359,8002,123
2016-03-082,1562,1612,1342,141326,4002,141
2016-03-072,1932,1962,1592,167288,9002,167
2016-03-042,1682,2142,1482,210448,0002,210
2016-03-032,1542,1842,1432,168515,5002,168
2016-03-022,1922,1942,1442,173407,2002,173
2016-03-012,1522,1692,1272,155187,9002,155
2016-02-292,2102,2102,1502,150263,1002,150
2016-02-262,2122,2282,1902,197283,0002,197
2016-02-252,1472,1972,1442,189254,7002,189
2016-02-242,1312,1912,1282,147303,6002,147
2016-02-232,2102,2202,1532,162283,2002,162
2016-02-222,1772,2192,1722,205252,3002,205
2016-02-192,1642,1982,1522,172249,6002,172
2016-02-182,1702,1922,1552,170270,4002,170
2016-02-172,1482,1582,0932,124369,8002,124
2016-02-162,2002,2062,1422,142539,2002,142
2016-02-152,2162,2482,1702,234486,8002,234
2016-02-122,1532,1852,0832,121508,3002,121
2016-02-102,3042,3112,1972,225397,8002,225
2016-02-092,2902,3392,2782,292338,8002,292
2016-02-082,3002,3852,2962,371294,7002,371
2016-02-052,3502,3582,3102,342219,1002,342
2016-02-042,4122,4192,3572,373281,8002,373
2016-02-032,4042,4542,3982,446334,6002,446
2016-02-022,4022,4702,3882,457275,6002,457
2016-02-012,3862,4292,3782,427396,0002,427
2016-01-292,2982,3832,2982,377422,3002,377
2016-01-282,2352,3082,2342,286407,9002,286
2016-01-272,2252,2952,1972,236906,4002,236
2016-01-262,1422,1902,1302,137396,3002,137
2016-01-252,1382,1632,1172,153213,8002,153
2016-01-222,0742,1022,0442,099248,4002,099
2016-01-212,0632,0922,0032,004317,6002,004
2016-01-202,1152,1562,0772,083296,3002,083
2016-01-192,1732,1892,1162,127307,3002,127
2016-01-182,1522,1882,1352,185186,5002,185
2016-01-152,2152,2392,1832,198217,0002,198
2016-01-142,2062,2302,1532,185346,8002,185
2016-01-132,2252,2542,2122,252255,2002,252
2016-01-122,2262,2452,2072,211348,0002,211
2016-01-082,2612,3002,2362,250342,5002,250
2016-01-072,2882,3152,2512,282462,9002,282
2016-01-062,3022,3192,2602,298359,4002,298
2016-01-052,2992,3132,2572,292397,1002,292
2016-01-042,3722,3852,3102,314379,1002,314

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