2810 ハウス食品グループ本社(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,800	2,807	2,777	2,778	106,800	2,778
2022-12-29	2,804	2,809	2,771	2,791	134,600	2,791
2022-12-28	2,790	2,808	2,786	2,808	119,200	2,808
2022-12-27	2,783	2,802	2,775	2,785	132,000	2,785
2022-12-26	2,789	2,789	2,761	2,771	110,500	2,771
2022-12-23	2,763	2,775	2,763	2,775	80,900	2,775
2022-12-22	2,748	2,773	2,729	2,765	169,200	2,765
2022-12-21	2,739	2,765	2,730	2,752	166,000	2,752
2022-12-20	2,771	2,772	2,721	2,754	171,900	2,754
2022-12-19	2,741	2,760	2,739	2,759	154,400	2,759
2022-12-16	2,750	2,759	2,742	2,759	171,600	2,759
2022-12-15	2,784	2,788	2,761	2,764	93,600	2,764
2022-12-14	2,775	2,788	2,764	2,782	149,200	2,782
2022-12-13	2,759	2,790	2,752	2,775	216,000	2,775
2022-12-12	2,768	2,775	2,743	2,757	174,000	2,757
2022-12-09	2,725	2,769	2,725	2,768	201,900	2,768
2022-12-08	2,740	2,749	2,726	2,740	225,400	2,740
2022-12-07	2,715	2,741	2,709	2,730	181,500	2,730
2022-12-06	2,709	2,730	2,704	2,728	232,200	2,728
2022-12-05	2,713	2,713	2,690	2,707	197,800	2,707
2022-12-02	2,711	2,721	2,685	2,714	244,500	2,714
2022-12-01	2,720	2,732	2,709	2,725	194,200	2,725
2022-11-30	2,724	2,738	2,714	2,714	301,600	2,714
2022-11-29	2,767	2,776	2,735	2,736	152,200	2,736
2022-11-28	2,787	2,787	2,752	2,767	160,200	2,767
2022-11-25	2,793	2,806	2,787	2,799	123,100	2,799
2022-11-24	2,797	2,806	2,780	2,789	207,400	2,789
2022-11-22	2,761	2,793	2,758	2,783	228,000	2,783
2022-11-21	2,736	2,750	2,726	2,740	206,100	2,740
2022-11-18	2,740	2,754	2,734	2,743	247,200	2,743
2022-11-17	2,699	2,738	2,699	2,738	425,000	2,738
2022-11-16	2,666	2,693	2,662	2,687	446,100	2,687
2022-11-15	2,685	2,693	2,664	2,672	286,700	2,672
2022-11-14	2,671	2,690	2,666	2,682	250,300	2,682
2022-11-11	2,712	2,729	2,679	2,685	364,700	2,685
2022-11-10	2,680	2,722	2,667	2,722	433,400	2,722
2022-11-09	2,734	2,735	2,670	2,684	812,700	2,684
2022-11-08	2,794	2,794	2,762	2,783	245,400	2,783
2022-11-07	2,784	2,784	2,761	2,782	159,100	2,782
2022-11-04	2,770	2,778	2,745	2,760	224,500	2,760
2022-11-02	2,759	2,801	2,746	2,800	215,600	2,800
2022-11-01	2,800	2,812	2,769	2,770	142,100	2,770
2022-10-31	2,767	2,792	2,766	2,783	216,200	2,783
2022-10-28	2,730	2,746	2,716	2,746	1,257,700	2,746
2022-10-27	2,787	2,789	2,753	2,759	257,400	2,759
2022-10-26	2,771	2,810	2,770	2,795	250,300	2,795
2022-10-25	2,740	2,779	2,728	2,772	191,800	2,772
2022-10-24	2,780	2,781	2,746	2,755	214,600	2,755
2022-10-21	2,790	2,800	2,767	2,767	178,300	2,767
2022-10-20	2,799	2,807	2,791	2,792	206,700	2,792
2022-10-19	2,805	2,827	2,801	2,809	235,800	2,809
2022-10-18	2,813	2,829	2,806	2,815	175,000	2,815
2022-10-17	2,824	2,832	2,812	2,812	138,700	2,812
2022-10-14	2,838	2,856	2,812	2,835	222,700	2,835
2022-10-13	2,840	2,840	2,815	2,817	188,600	2,817
2022-10-12	2,820	2,869	2,812	2,848	261,500	2,848
2022-10-11	2,819	2,853	2,808	2,818	328,800	2,818
2022-10-07	2,849	2,868	2,843	2,846	213,600	2,846
2022-10-06	2,891	2,906	2,877	2,882	214,200	2,882
2022-10-05	2,932	2,932	2,897	2,907	155,700	2,907
2022-10-04	2,885	2,926	2,861	2,920	334,000	2,920
2022-10-03	2,853	2,853	2,807	2,820	206,800	2,820
2022-09-30	2,888	2,908	2,867	2,887	188,800	2,887
2022-09-29	2,861	2,885	2,827	2,876	247,700	2,876
2022-09-28	2,847	2,864	2,839	2,860	245,200	2,860
2022-09-27	2,850	2,896	2,849	2,882	251,100	2,882
2022-09-26	2,850	2,872	2,835	2,845	349,600	2,845
2022-09-22	2,898	2,900	2,867	2,867	161,100	2,867
2022-09-21	2,891	2,920	2,886	2,901	213,100	2,901
2022-09-20	2,928	2,933	2,890	2,908	206,300	2,908
2022-09-16	2,906	2,939	2,903	2,931	373,100	2,931
2022-09-15	2,919	2,925	2,908	2,916	143,000	2,916
2022-09-14	2,928	2,931	2,907	2,923	169,500	2,923
2022-09-13	2,960	2,985	2,954	2,969	138,600	2,969
2022-09-12	3,005	3,005	2,961	2,974	233,400	2,974
2022-09-09	2,955	3,020	2,949	3,010	364,600	3,010
2022-09-08	2,915	2,948	2,907	2,933	222,200	2,933
2022-09-07	2,912	2,926	2,883	2,883	244,900	2,883
2022-09-06	2,930	2,962	2,923	2,927	165,900	2,927
2022-09-05	2,930	2,945	2,921	2,933	170,000	2,933
2022-09-02	2,943	2,954	2,929	2,940	165,100	2,940
2022-09-01	2,930	2,951	2,930	2,943	166,200	2,943
2022-08-31	2,960	2,973	2,951	2,958	156,600	2,958
2022-08-30	2,967	2,982	2,953	2,972	129,200	2,972
2022-08-29	2,929	2,957	2,915	2,952	184,800	2,952
2022-08-26	2,968	2,975	2,957	2,957	144,900	2,957
2022-08-25	2,984	2,984	2,965	2,975	151,500	2,975
2022-08-24	2,970	2,970	2,939	2,960	149,100	2,960
2022-08-23	2,967	2,979	2,961	2,972	136,300	2,972
2022-08-22	2,976	2,985	2,957	2,978	118,300	2,978
2022-08-19	2,987	3,015	2,985	2,998	119,000	2,998
2022-08-18	3,050	3,050	2,989	2,990	179,400	2,990
2022-08-17	3,050	3,055	3,030	3,045	180,900	3,045
2022-08-16	3,040	3,050	3,015	3,040	171,800	3,040
2022-08-15	3,010	3,030	2,998	3,015	173,400	3,015
2022-08-12	3,000	3,010	2,975	2,990	240,700	2,990
2022-08-10	2,984	2,988	2,958	2,988	185,800	2,988
2022-08-09	2,984	3,010	2,959	2,970	382,700	2,970
2022-08-08	2,957	2,972	2,945	2,965	207,100	2,965
2022-08-05	2,900	2,965	2,896	2,952	320,000	2,952
2022-08-04	2,968	2,970	2,910	2,915	293,700	2,915
2022-08-03	2,985	2,985	2,952	2,954	283,100	2,954
2022-08-02	2,961	3,010	2,918	2,973	649,700	2,973
2022-08-01	2,856	2,913	2,848	2,911	281,900	2,911
2022-07-29	2,889	2,893	2,851	2,858	234,900	2,858
2022-07-28	2,905	2,916	2,886	2,897	203,900	2,897
2022-07-27	2,942	2,956	2,916	2,917	109,600	2,917
2022-07-26	2,989	2,989	2,934	2,942	173,100	2,942
2022-07-25	2,935	2,992	2,935	2,979	182,100	2,979
2022-07-22	2,956	2,957	2,930	2,936	202,600	2,936
2022-07-21	2,924	2,958	2,923	2,958	143,100	2,958
2022-07-20	2,935	2,951	2,924	2,947	151,600	2,947
2022-07-19	2,928	2,928	2,896	2,917	195,300	2,917
2022-07-15	2,943	2,945	2,892	2,922	147,500	2,922
2022-07-14	2,940	2,958	2,925	2,943	128,500	2,943
2022-07-13	2,985	2,986	2,942	2,943	87,900	2,943
2022-07-12	2,989	2,996	2,961	2,969	156,600	2,969
2022-07-11	2,969	2,993	2,948	2,992	255,800	2,992
2022-07-08	2,963	2,969	2,920	2,941	243,400	2,941
2022-07-07	2,940	2,969	2,938	2,963	216,200	2,963
2022-07-06	2,897	2,929	2,892	2,927	194,200	2,927
2022-07-05	2,908	2,916	2,884	2,908	233,800	2,908
2022-07-04	2,900	2,919	2,880	2,894	188,400	2,894
2022-07-01	2,856	2,882	2,851	2,865	318,700	2,865
2022-06-30	2,876	2,882	2,827	2,827	291,300	2,827
2022-06-29	2,811	2,844	2,805	2,830	672,700	2,830
2022-06-28	2,857	2,891	2,841	2,890	263,700	2,890
2022-06-27	2,861	2,880	2,841	2,862	249,000	2,862
2022-06-24	2,810	2,849	2,803	2,844	348,900	2,844
2022-06-23	2,766	2,803	2,744	2,795	305,500	2,795
2022-06-22	2,720	2,766	2,705	2,756	330,700	2,756
2022-06-21	2,730	2,735	2,697	2,717	420,800	2,717
2022-06-20	2,812	2,812	2,741	2,751	271,600	2,751
2022-06-17	2,746	2,805	2,719	2,792	442,000	2,792
2022-06-16	2,714	2,734	2,711	2,727	134,600	2,727
2022-06-15	2,730	2,743	2,700	2,703	191,800	2,703
2022-06-14	2,719	2,742	2,719	2,727	203,600	2,727
2022-06-13	2,708	2,739	2,705	2,732	204,300	2,732
2022-06-10	2,736	2,747	2,718	2,720	220,700	2,720
2022-06-09	2,762	2,782	2,753	2,753	168,400	2,753
2022-06-08	2,761	2,791	2,758	2,766	211,800	2,766
2022-06-07	2,730	2,756	2,723	2,743	174,200	2,743
2022-06-06	2,712	2,736	2,710	2,725	184,700	2,725
2022-06-03	2,715	2,742	2,712	2,726	203,300	2,726
2022-06-02	2,730	2,733	2,712	2,715	174,500	2,715
2022-06-01	2,707	2,759	2,707	2,743	281,400	2,743
2022-05-31	2,728	2,737	2,690	2,690	329,400	2,690
2022-05-30	2,690	2,724	2,675	2,721	615,400	2,721
2022-05-27	2,739	2,739	2,679	2,687	431,800	2,687
2022-05-26	2,774	2,793	2,744	2,749	309,500	2,749
2022-05-25	2,801	2,805	2,768	2,779	183,300	2,779
2022-05-24	2,815	2,818	2,775	2,782	195,600	2,782
2022-05-23	2,837	2,852	2,801	2,821	190,700	2,821
2022-05-20	2,807	2,820	2,783	2,790	199,200	2,790
2022-05-19	2,800	2,826	2,777	2,812	292,700	2,812
2022-05-18	2,801	2,836	2,789	2,827	213,600	2,827
2022-05-17	2,846	2,879	2,798	2,802	273,200	2,802
2022-05-16	2,891	2,893	2,845	2,846	196,300	2,846
2022-05-13	2,873	2,894	2,842	2,873	412,800	2,873
2022-05-12	2,922	2,942	2,824	2,860	574,800	2,860
2022-05-11	2,966	3,020	2,966	2,995	233,400	2,995
2022-05-10	2,985	3,035	2,963	3,000	302,600	3,000
2022-05-09	3,055	3,055	2,984	2,985	178,300	2,985
2022-05-06	3,025	3,070	3,020	3,060	242,300	3,060
2022-05-02	3,005	3,050	2,998	3,025	189,600	3,025
2022-04-28	2,935	3,050	2,926	3,040	375,500	3,040
2022-04-27	2,942	2,979	2,894	2,902	700,500	2,902
2022-04-26	2,950	2,992	2,950	2,974	329,800	2,974
2022-04-25	2,922	2,954	2,920	2,948	200,400	2,948
2022-04-22	2,923	2,969	2,913	2,956	277,600	2,956
2022-04-21	2,956	2,975	2,948	2,956	157,900	2,956
2022-04-20	2,920	2,952	2,911	2,945	203,900	2,945
2022-04-19	2,896	2,906	2,877	2,897	109,400	2,897
2022-04-18	2,900	2,900	2,851	2,876	131,300	2,876
2022-04-15	2,949	2,952	2,910	2,924	100,800	2,924
2022-04-14	2,916	2,955	2,915	2,936	152,700	2,936
2022-04-13	2,903	2,924	2,893	2,923	158,500	2,923
2022-04-12	2,895	2,930	2,895	2,910	145,700	2,910
2022-04-11	2,908	2,912	2,879	2,905	137,800	2,905
2022-04-08	2,873	2,915	2,853	2,898	246,700	2,898
2022-04-07	2,835	2,886	2,831	2,885	288,200	2,885
2022-04-06	2,939	2,941	2,872	2,876	261,200	2,876
2022-04-05	2,948	2,955	2,934	2,945	191,800	2,945
2022-04-04	2,900	2,941	2,873	2,937	198,600	2,937
2022-04-01	2,864	2,899	2,851	2,896	195,100	2,896
2022-03-31	2,930	2,936	2,886	2,894	276,100	2,894
2022-03-30	3,030	3,030	2,932	2,951	293,800	2,951
2022-03-29	3,045	3,050	3,000	3,045	212,300	3,045
2022-03-28	3,050	3,065	3,030	3,040	158,700	3,040
2022-03-25	3,040	3,050	3,020	3,040	147,700	3,040
2022-03-24	3,050	3,050	3,005	3,030	169,300	3,030
2022-03-23	3,010	3,055	3,010	3,050	183,500	3,050
2022-03-22	3,060	3,060	3,005	3,005	163,800	3,005
2022-03-18	3,035	3,050	3,005	3,020	392,400	3,020
2022-03-17	3,065	3,065	3,005	3,035	192,800	3,035
2022-03-16	3,025	3,070	3,010	3,040	238,700	3,040
2022-03-15	2,992	3,035	2,986	3,025	195,100	3,025
2022-03-14	2,968	2,989	2,934	2,966	183,400	2,966
2022-03-11	2,915	2,971	2,913	2,951	276,700	2,951
2022-03-10	2,920	2,944	2,898	2,936	247,000	2,936
2022-03-09	2,901	2,913	2,864	2,872	202,800	2,872
2022-03-08	2,948	2,952	2,895	2,900	224,500	2,900
2022-03-07	2,945	2,963	2,915	2,952	248,500	2,952
2022-03-04	2,944	2,970	2,932	2,949	230,400	2,949
2022-03-03	2,930	2,948	2,916	2,931	140,600	2,931
2022-03-02	2,949	2,959	2,913	2,919	175,200	2,919
2022-03-01	2,979	2,992	2,956	2,966	172,700	2,966
2022-02-28	2,897	2,976	2,897	2,976	232,000	2,976
2022-02-25	2,929	2,952	2,882	2,898	258,700	2,898
2022-02-24	2,959	2,965	2,936	2,960	248,100	2,960
2022-02-22	2,999	3,005	2,979	3,005	148,100	3,005
2022-02-21	3,030	3,035	3,000	3,015	94,900	3,015
2022-02-18	3,015	3,055	3,015	3,040	120,000	3,040
2022-02-17	3,035	3,040	3,000	3,025	146,700	3,025
2022-02-16	3,055	3,065	3,035	3,035	253,900	3,035
2022-02-15	2,990	3,030	2,979	3,030	222,000	3,030
2022-02-14	2,930	2,977	2,918	2,970	202,600	2,970
2022-02-10	2,930	2,945	2,916	2,938	193,000	2,938
2022-02-09	2,969	2,969	2,921	2,938	183,800	2,938
2022-02-08	2,940	2,979	2,928	2,969	192,500	2,969
2022-02-07	2,918	2,942	2,908	2,921	213,700	2,921
2022-02-04	2,918	2,968	2,901	2,945	260,800	2,945
2022-02-03	2,900	2,948	2,900	2,942	245,800	2,942
2022-02-02	2,931	2,945	2,889	2,921	250,000	2,921
2022-02-01	2,921	2,943	2,906	2,925	156,100	2,925
2022-01-31	2,951	2,962	2,913	2,944	168,200	2,944
2022-01-28	2,950	2,975	2,930	2,946	202,900	2,946
2022-01-27	2,950	2,950	2,901	2,933	308,400	2,933
2022-01-26	2,992	2,996	2,946	2,953	179,400	2,953
2022-01-25	2,940	2,999	2,925	2,993	228,100	2,993
2022-01-24	2,920	2,963	2,904	2,956	218,900	2,956
2022-01-21	2,869	2,910	2,854	2,903	145,600	2,903
2022-01-20	2,840	2,904	2,838	2,870	159,400	2,870
2022-01-19	2,875	2,899	2,841	2,851	202,100	2,851
2022-01-18	2,946	2,946	2,893	2,895	126,400	2,895
2022-01-17	2,920	2,939	2,904	2,913	122,300	2,913
2022-01-14	2,915	2,931	2,895	2,927	168,000	2,927
2022-01-13	2,940	2,940	2,907	2,913	135,000	2,913
2022-01-12	2,927	2,952	2,916	2,940	134,900	2,940
2022-01-11	2,917	2,918	2,887	2,915	146,500	2,915
2022-01-07	2,915	2,941	2,903	2,916	129,000	2,916
2022-01-06	2,932	2,961	2,912	2,921	129,900	2,921
2022-01-05	2,943	2,963	2,931	2,951	153,900	2,951
2022-01-04	2,890	2,938	2,889	2,934	179,800	2,934

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