2810 ハウス食品グループ本社(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,7553,7553,7203,74095,9003,740
2017-12-283,8003,8003,7553,76596,6003,765
2017-12-273,8403,8403,7953,80566,5003,805
2017-12-263,8203,8353,8053,81099,1003,810
2017-12-253,7953,8303,7803,81095,7003,810
2017-12-223,7253,7753,7253,765130,5003,765
2017-12-213,7453,7453,7003,735217,4003,735
2017-12-203,8003,8053,7603,765162,1003,765
2017-12-193,8403,8403,8053,815111,3003,815
2017-12-183,8403,8453,8053,830134,8003,830
2017-12-153,8103,8353,7853,815204,2003,815
2017-12-143,8503,8553,8053,840155,5003,840
2017-12-133,8503,8603,8153,830149,1003,830
2017-12-123,8553,8703,8253,860227,8003,860
2017-12-113,8503,8553,7853,845217,2003,845
2017-12-083,7753,8403,7753,835265,4003,835
2017-12-073,7203,8203,7153,800215,6003,800
2017-12-063,7253,7703,6853,685248,4003,685
2017-12-053,6853,7403,6553,735213,9003,735
2017-12-043,6953,7303,6803,685198,1003,685
2017-12-013,6803,7003,6553,680171,0003,680
2017-11-303,6353,6703,6053,660333,9003,660
2017-11-293,5753,6353,5753,635224,4003,635
2017-11-283,5303,5553,5053,555128,2003,555
2017-11-273,5553,5553,4903,505142,7003,505
2017-11-243,4803,5503,4803,545212,1003,545
2017-11-223,5903,5953,4903,495271,8003,495
2017-11-213,5553,6153,5353,590492,7003,590
2017-11-203,4853,5503,4753,540146,6003,540
2017-11-173,5503,5603,5153,530162,5003,530
2017-11-163,4453,5353,4253,530196,6003,530
2017-11-153,5103,5403,4553,470240,9003,470
2017-11-133,4853,5403,4603,485325,7003,485
2017-11-103,3903,4553,3903,455267,6003,455
2017-11-093,4253,4603,3803,420374,8003,420
2017-11-083,4603,4603,4303,440241,7003,440
2017-11-073,4403,4753,4153,445311,1003,445
2017-11-063,4303,5053,3903,490444,5003,490
2017-11-023,4503,4553,3503,365356,0003,365
2017-11-013,3903,4303,3703,415376,1003,415
2017-10-313,3503,3753,3353,365226,0003,365
2017-10-303,3453,3653,3303,350550,7003,350
2017-10-273,3953,3953,3503,370283,9003,370
2017-10-263,3603,3903,3503,380284,6003,380
2017-10-253,3703,3753,3403,345383,1003,345
2017-10-243,3503,3853,3353,360308,4003,360
2017-10-233,3903,3903,3303,345386,9003,345
2017-10-203,3503,4203,3153,360797,9003,360
2017-10-193,4853,4853,4553,460158,0003,460
2017-10-183,4753,4953,4553,480179,0003,480
2017-10-173,5053,5103,4753,495144,2003,495
2017-10-163,4803,5253,4703,510211,4003,510
2017-10-133,4403,4853,4403,470246,8003,470
2017-10-123,4453,4603,4203,455176,5003,455
2017-10-113,4553,4653,4103,430197,0003,430
2017-10-103,4053,4553,4003,440213,3003,440
2017-10-063,4603,4603,4003,430263,5003,430
2017-10-053,4603,4853,4353,460182,0003,460
2017-10-043,4553,4553,3953,440254,8003,440
2017-10-033,5103,5453,4803,485339,2003,485
2017-10-023,5003,5903,4953,505860,4003,505
2017-09-293,2603,3553,2553,345327,1003,345
2017-09-283,2903,2903,2553,285326,6003,285
2017-09-273,3203,3353,2753,285210,3003,285
2017-09-263,3653,3703,3153,325361,4003,325
2017-09-253,3853,3853,3403,375212,7003,375
2017-09-223,3853,3853,3603,380170,5003,380
2017-09-213,4353,4403,3703,385252,4003,385
2017-09-203,5053,5103,4353,445204,4003,445
2017-09-193,5203,5403,5003,515197,5003,515
2017-09-153,4703,5453,4703,500427,0003,500
2017-09-143,4353,4603,4253,455211,5003,455
2017-09-133,4703,4803,4503,455187,5003,455
2017-09-123,4103,4403,4003,440205,7003,440
2017-09-113,3803,4003,3653,390157,7003,390
2017-09-083,3453,3603,3203,355181,0003,355
2017-09-073,3203,3703,3203,345152,6003,345
2017-09-063,2703,3403,2603,320190,8003,320
2017-09-053,3253,3253,2703,275164,9003,275
2017-09-043,3803,3953,3153,330193,9003,330
2017-09-013,3603,3853,3203,375197,7003,375
2017-08-313,3503,3703,3253,345171,2003,345
2017-08-303,3303,3603,3303,350287,7003,350
2017-08-293,2503,3253,2503,325313,0003,325
2017-08-283,2903,2903,2453,270142,7003,270
2017-08-253,2653,2953,2453,280173,1003,280
2017-08-243,2703,2953,2603,290190,4003,290
2017-08-233,2553,2753,2353,265229,1003,265
2017-08-223,2453,2603,2203,225205,7003,225
2017-08-213,2353,2653,2203,230196,9003,230
2017-08-183,2003,2303,1903,225210,3003,225
2017-08-173,2253,2603,2103,235225,3003,235
2017-08-163,2253,2553,2253,240189,4003,240
2017-08-153,2353,2553,1853,235252,6003,235
2017-08-143,2253,2303,1853,190239,6003,190
2017-08-103,1553,2403,1553,240292,5003,240
2017-08-093,1803,2103,1503,200344,5003,200
2017-08-083,1753,2003,1553,180275,3003,180
2017-08-073,1503,1953,1353,175246,6003,175
2017-08-043,1703,1953,1503,195282,4003,195
2017-08-033,1903,2153,1653,185282,4003,185
2017-08-023,1603,2403,1603,190541,8003,190
2017-08-013,0403,1452,9813,140845,5003,140
2017-07-312,8762,8842,8482,848320,1002,848
2017-07-282,9002,9002,8742,887218,5002,887
2017-07-272,8722,9242,8722,900240,6002,900
2017-07-262,8972,8972,8632,864182,5002,864
2017-07-252,9092,9092,8892,890152,6002,890
2017-07-242,8952,9252,8772,924179,4002,924
2017-07-212,9232,9272,8962,912154,9002,912
2017-07-202,9012,9232,8922,910148,9002,910
2017-07-192,8502,8972,8382,896282,0002,896
2017-07-182,8692,8762,8322,854163,2002,854
2017-07-142,8852,8922,8652,873325,0002,873
2017-07-132,8702,8922,8602,885335,1002,885
2017-07-122,8422,8622,8192,853347,3002,853
2017-07-112,8002,8602,7902,847344,1002,847
2017-07-102,7952,8062,7792,790145,6002,790
2017-07-072,7772,7972,7652,773189,7002,773
2017-07-062,7932,8162,7812,794175,7002,794
2017-07-052,7682,7902,7412,788225,8002,788
2017-07-042,8102,8102,7722,779250,3002,779
2017-07-032,8122,8202,7852,800301,3002,800
2017-06-302,8262,8352,8012,816245,8002,816
2017-06-292,8582,8592,8212,856346,4002,856
2017-06-282,9132,9132,8492,857364,8002,857
2017-06-272,9452,9562,9112,932257,2002,932
2017-06-262,9522,9582,9272,945318,4002,945
2017-06-233,0153,0152,9472,960306,7002,960
2017-06-223,0303,0303,0003,010171,6003,010
2017-06-213,0203,0503,0153,030280,2003,030
2017-06-203,0503,0553,0103,020320,6003,020
2017-06-192,9803,0302,9803,030253,6003,030
2017-06-162,9953,0202,9662,998359,9002,998
2017-06-152,9602,9872,9542,985254,4002,985
2017-06-142,9502,9922,9352,947284,0002,947
2017-06-132,9192,9542,9192,951266,6002,951
2017-06-122,8992,9262,8622,922333,7002,922
2017-06-092,9012,9112,8822,898309,5002,898
2017-06-082,9022,9232,8872,901205,9002,901
2017-06-072,8832,8992,8732,898249,0002,898
2017-06-062,9102,9232,8712,877231,6002,877
2017-06-052,8132,8982,8132,895371,4002,895
2017-06-022,8332,8422,8142,841404,5002,841
2017-06-012,7862,8402,7842,839271,3002,839
2017-05-312,7762,7892,7482,779364,4002,779
2017-05-302,7732,7762,7542,771149,0002,771
2017-05-292,7562,7802,7372,772228,9002,772
2017-05-262,7732,7932,7562,758279,3002,758
2017-05-252,7302,7542,7202,749282,6002,749
2017-05-242,7232,7432,7202,742230,2002,742
2017-05-232,6682,7222,6682,717244,8002,717
2017-05-222,6702,6752,6472,662374,7002,662
2017-05-192,6992,7072,6702,693276,7002,693
2017-05-182,6462,6972,6462,696340,4002,696
2017-05-172,6452,7052,6392,695622,3002,695
2017-05-162,6182,6472,6162,623331,6002,623
2017-05-152,5282,6202,5002,617548,4002,617
2017-05-122,5172,5282,4852,492208,6002,492
2017-05-112,5352,5482,5222,528175,6002,528
2017-05-102,5322,5352,5142,524209,7002,524
2017-05-092,5282,5462,5232,530196,2002,530
2017-05-082,4902,5342,4822,532303,3002,532
2017-05-022,4702,4932,4672,475112,8002,475
2017-05-012,4722,4802,4672,474143,2002,474
2017-04-282,4762,4932,4722,478160,3002,478
2017-04-272,4602,4842,4602,484135,1002,484
2017-04-262,4602,4672,4522,464143,8002,464
2017-04-252,4502,4612,4412,452144,7002,452
2017-04-242,4372,4492,4222,448163,9002,448
2017-04-212,3912,4212,3842,421240,1002,421
2017-04-202,4212,4212,3842,397113,9002,397
2017-04-192,4082,4382,4082,426127,4002,426
2017-04-182,4332,4352,4022,41898,4002,418
2017-04-172,3912,4352,3912,427125,4002,427
2017-04-142,4172,4202,3832,390129,8002,390
2017-04-132,4142,4332,4142,423167,3002,423
2017-04-122,4052,4292,4032,423159,3002,423
2017-04-112,4012,4292,4012,422125,1002,422
2017-04-102,4442,4502,4042,410129,0002,410
2017-04-072,4242,4452,4112,429178,6002,429
2017-04-062,4492,4602,4042,409263,8002,409
2017-04-052,4682,4892,4562,456164,5002,456
2017-04-042,4522,4742,4452,455222,9002,455
2017-04-032,4492,4742,4352,465234,0002,465
2017-03-312,4782,4812,4282,428211,3002,428
2017-03-302,5242,5322,4732,478159,5002,478
2017-03-292,5402,5442,5122,536192,6002,536
2017-03-282,5402,5552,5292,550334,2002,550
2017-03-272,5282,5392,5152,520170,0002,520
2017-03-242,5182,5432,5142,536244,8002,536
2017-03-232,4952,5152,4912,510177,2002,510
2017-03-222,4942,5252,4942,502247,6002,502
2017-03-212,4982,5222,4972,514236,9002,514
2017-03-172,4952,5062,4912,506177,0002,506
2017-03-162,4862,4982,4712,498195,6002,498
2017-03-152,4922,5032,4922,499143,5002,499
2017-03-142,5102,5102,4912,504126,6002,504
2017-03-132,4912,5072,4862,498162,1002,498
2017-03-102,4892,4922,4632,488312,1002,488
2017-03-092,4602,4612,4472,451166,5002,451
2017-03-082,4502,4702,4412,449209,2002,449
2017-03-072,4342,4562,4272,449256,0002,449
2017-03-062,4272,4422,4212,435125,1002,435
2017-03-032,4382,4452,4202,429142,6002,429
2017-03-022,4312,4392,4102,435198,7002,435
2017-03-012,4062,4292,4032,416272,0002,416
2017-02-282,4292,4292,3912,392249,8002,392
2017-02-272,4092,4242,4042,411152,6002,411
2017-02-242,4002,4252,3992,409162,8002,409
2017-02-232,3962,4082,3932,408169,2002,408
2017-02-222,4002,4082,3882,391121,2002,391
2017-02-212,3882,4002,3802,39793,4002,397
2017-02-202,3842,3942,3712,392126,3002,392
2017-02-172,3742,3842,3602,379184,8002,379
2017-02-162,3842,3882,3662,373221,6002,373
2017-02-152,4152,4182,3832,385149,7002,385
2017-02-142,4212,4312,3972,397235,0002,397
2017-02-132,4302,4382,4142,424200,3002,424
2017-02-102,4252,4292,4072,419218,2002,419
2017-02-092,3862,4122,3862,404292,1002,404
2017-02-082,4192,4202,3872,396228,5002,396
2017-02-072,4222,4252,4052,415162,6002,415
2017-02-062,4652,4692,4282,431141,0002,431
2017-02-032,4432,4672,4382,451118,5002,451
2017-02-022,4802,4802,4362,443295,0002,443
2017-02-012,4502,4822,4452,474442,5002,474
2017-01-312,4002,4322,3982,423241,0002,423
2017-01-302,4052,4272,3912,426208,9002,426
2017-01-272,4002,4192,3902,408201,2002,408
2017-01-262,3642,3992,3572,399196,8002,399
2017-01-252,3862,3902,3522,357132,1002,357
2017-01-242,3612,3802,3562,36499,2002,364
2017-01-232,3842,3852,3582,363150,7002,363
2017-01-202,4012,4172,3902,409142,1002,409
2017-01-192,3952,4102,3872,396111,0002,396
2017-01-182,3972,4012,3722,388188,3002,388
2017-01-172,4202,4242,3812,381200,5002,381
2017-01-162,4202,4272,4082,41788,1002,417
2017-01-132,3982,4362,3822,424152,6002,424
2017-01-122,4402,4412,3942,408164,9002,408
2017-01-112,4602,4622,4292,433164,5002,433
2017-01-102,4872,4882,4412,460323,2002,460
2017-01-062,4642,4842,4582,479203,9002,479
2017-01-052,4582,4672,4412,462164,1002,462
2017-01-042,4322,4662,4272,458215,2002,458

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