日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハウス食品グループ本社(2810)の株価時系列情報

ハウス食品グループ本社(2810)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 844 844 835 835 54,000
1983/12/27 845 846 845 846 23,000
1983/12/26 844 844 830 830 11,000
1983/12/24 845 845 845 845 10,000
1983/12/23 830 835 830 835 20,000
1983/12/22 830 845 830 835 36,000
1983/12/21 830 835 830 830 41,000
1983/12/20 830 835 830 830 28,000
1983/12/19 830 830 830 830 17,000
1983/12/17 847 847 845 845 2,000
1983/12/16 830 850 830 850 28,000
1983/12/15 826 826 826 826 23,000
1983/12/14 827 830 826 826 23,000
1983/12/13 826 830 826 826 26,000
1983/12/12 833 833 821 821 23,000
1983/12/09 830 831 821 831 32,000
1983/12/08 832 832 830 831 11,000
1983/12/07 831 832 831 831 9,000
1983/12/06 833 833 831 832 19,000
1983/12/05 830 832 820 832 16,000
1983/12/03 849 850 840 840 31,000
1983/12/02 838 850 838 850 42,000
1983/12/01 819 830 819 830 46,000
1983/11/30 819 829 819 820 55,000
1983/11/29 829 829 826 829 38,000
1983/11/28 836 840 830 830 159,000
1983/11/26 835 835 825 834 43,000
1983/11/26 1 -> 1.10 分割
1983/11/25 929 938 921 929 192,000
1983/11/24 921 930 920 929 79,000
1983/11/22 921 924 920 922 56,000
1983/11/21 919 928 919 920 48,000
1983/11/19 918 923 917 917 31,000
1983/11/18 915 925 915 917 99,000
1983/11/17 911 916 911 916 169,000
1983/11/16 924 925 916 916 167,000
1983/11/15 912 940 911 930 195,000
1983/11/14 916 925 908 910 185,000
1983/11/11 960 960 956 956 68,000
1983/11/10 970 970 960 960 172,000
1983/11/09 964 971 964 970 73,000
1983/11/08 963 963 961 963 52,000
1983/11/07 961 965 961 962 41,000
1983/11/05 971 971 960 960 41,000
1983/11/04 982 984 971 971 62,000
1983/11/02 980 980 975 980 162,000
1983/11/01 980 980 975 980 143,000
1983/10/31 980 985 975 980 56,000
1983/10/29 970 971 970 971 10,000
1983/10/28 960 970 960 970 36,000
1983/10/27 961 962 960 960 19,000
1983/10/26 960 975 960 960 13,000
1983/10/25 971 971 960 961 32,000
1983/10/24 971 972 970 970 14,000
1983/10/22 979 979 970 970 9,000
1983/10/21 970 984 970 984 30,000
1983/10/20 951 966 950 959 31,000
1983/10/19 960 960 950 950 30,000
1983/10/18 978 978 940 950 62,000
1983/10/17 983 983 972 973 55,000
1983/10/14 982 985 980 980 46,000
1983/10/13 985 985 980 980 55,000
1983/10/12 980 986 980 983 45,000
1983/10/11 980 988 980 986 77,000
1983/10/07 990 990 980 980 85,000
1983/10/06 975 989 975 989 91,000
1983/10/05 970 980 970 980 61,000
1983/10/04 970 970 969 969 44,000
1983/10/03 970 970 968 969 58,000
1983/10/01 970 976 965 965 85,000
1983/09/30 950 970 946 970 70,000
1983/09/29 940 950 940 945 56,000
1983/09/28 941 941 937 940 38,000
1983/09/27 940 943 939 940 31,000
1983/09/26 941 945 940 940 69,000
1983/09/24 950 951 941 941 35,000
1983/09/22 941 959 940 955 154,000
1983/09/21 940 942 939 940 65,000
1983/09/20 938 939 935 935 56,000
1983/09/19 939 939 938 939 16,000
1983/09/17 939 940 935 940 23,000
1983/09/16 940 941 935 935 27,000
1983/09/14 948 948 943 943 25,000
1983/09/13 942 950 942 950 29,000
1983/09/12 941 949 940 941 30,000
1983/09/09 942 950 940 940 58,000
1983/09/08 942 942 940 940 36,000
1983/09/07 940 941 937 937 36,000
1983/09/06 939 940 939 940 83,000
1983/09/05 940 942 930 940 53,000
1983/09/03 940 940 940 940 34,000
1983/09/02 948 948 935 940 78,000
1983/09/01 954 957 949 951 41,000
1983/08/31 934 959 930 955 132,000
1983/08/30 920 940 920 935 64,000
1983/08/29 920 920 920 920 21,000
1983/08/27 911 920 911 920 21,000
1983/08/26 910 920 910 920 54,000
1983/08/25 920 920 920 920 35,000
1983/08/24 919 920 910 920 16,000
1983/08/23 915 920 910 920 150,000
1983/08/22 919 920 913 920 68,000
1983/08/20 906 915 906 910 39,000
1983/08/19 906 908 903 905 145,000
1983/08/18 912 920 903 903 145,000
1983/08/17 917 917 910 912 65,000
1983/08/16 921 921 918 920 32,000
1983/08/15 920 920 920 920 8,000
1983/08/12 920 920 918 918 44,000
1983/08/11 919 920 918 918 13,000
1983/08/10 918 920 918 918 14,000
1983/08/09 920 920 917 918 11,000
1983/08/08 920 923 920 920 40,000
1983/08/06 925 925 915 915 43,000
1983/08/05 930 931 930 930 26,000
1983/08/04 933 933 930 930 40,000
1983/08/03 930 935 930 935 33,000
1983/08/02 930 930 930 930 45,000
1983/08/01 937 937 930 930 29,000
1983/07/30 938 938 937 937 16,000
1983/07/29 937 940 937 940 13,000
1983/07/28 940 940 935 936 15,000
1983/07/27 940 940 935 940 46,000
1983/07/26 938 940 935 937 59,000
1983/07/25 935 940 930 938 27,000
1983/07/23 936 940 935 935 16,000
1983/07/22 930 935 927 935 31,000
1983/07/21 930 935 926 926 44,000
1983/07/20 935 935 931 933 56,000
1983/07/19 930 940 930 939 21,000
1983/07/18 939 940 920 925 91,000
1983/07/15 930 935 925 928 44,000
1983/07/14 935 935 930 930 57,000
1983/07/13 938 940 938 938 47,000
1983/07/12 935 940 935 938 51,000
1983/07/11 940 940 938 940 58,000
1983/07/09 940 940 939 940 30,000
1983/07/08 940 943 939 941 39,000
1983/07/07 941 941 938 940 33,000
1983/07/06 940 940 937 940 37,000
1983/07/05 945 945 936 939 52,000
1983/07/04 950 950 948 950 22,000
1983/07/02 950 955 941 945 71,000
1983/07/01 945 946 935 940 153,000
1983/06/30 945 945 941 941 92,000
1983/06/29 943 950 942 950 31,000
1983/06/28 940 951 940 943 27,000
1983/06/27 934 945 930 945 6,000
1983/06/25 941 941 935 935 5,000
1983/06/24 937 940 935 935 30,000
1983/06/23 942 942 935 935 32,000
1983/06/22 956 956 940 941 67,000
1983/06/21 935 956 935 956 69,000
1983/06/20 926 930 925 930 31,000
1983/06/17 930 935 925 925 57,000
1983/06/16 920 950 920 928 118,000
1983/06/15 919 920 919 920 22,000
1983/06/14 918 925 918 919 40,000
1983/06/13 921 925 920 925 22,000
1983/06/11 919 921 919 921 16,000
1983/06/10 918 919 918 918 10,000
1983/06/09 921 921 916 916 14,000
1983/06/08 920 923 920 923 21,000
1983/06/07 942 942 930 930 59,000
1983/06/06 942 952 942 952 27,000
1983/06/04 941 949 939 942 19,000
1983/06/03 955 955 940 940 23,000
1983/06/02 970 980 955 955 54,000
1983/06/01 969 990 956 961 227,000
1983/05/31 950 970 941 955 181,000
1983/05/30 915 930 914 929 36,000
1983/05/28 907 907 907 907 15,000
1983/05/27 908 908 905 905 48,000
1983/05/26 916 920 901 905 109,000
1983/05/25 915 915 910 912 29,000
1983/05/24 915 915 913 913 40,000
1983/05/23 920 920 915 915 65,000
1983/05/20 923 923 916 917 18,000
1983/05/19 921 923 916 916 37,000
1983/05/18 912 926 912 921 72,000
1983/05/17 915 915 912 912 40,000
1983/05/16 920 920 911 915 27,000
1983/05/14 915 915 915 915 3,000
1983/05/13 921 925 910 915 44,000
1983/05/12 929 929 916 916 37,000
1983/05/11 909 930 909 930 85,000
1983/05/10 911 914 906 910 85,000
1983/05/09 902 920 902 905 187,000
1983/05/07 895 902 895 895 170,000
1983/05/06 902 909 890 890 402,000
1983/05/04 904 913 904 908 49,000
1983/05/02 904 915 904 904 75,000
1983/04/30 905 905 903 903 37,000
1983/04/28 905 906 901 901 72,000
1983/04/27 907 910 900 900 37,000
1983/04/26 910 911 905 906 56,000
1983/04/25 914 915 912 912 11,000
1983/04/23 915 916 911 911 58,000
1983/04/22 916 917 914 914 98,000
1983/04/21 921 921 915 915 87,000
1983/04/20 920 925 917 917 98,000
1983/04/19 914 921 914 916 18,000
1983/04/18 913 915 911 914 14,000
1983/04/15 912 914 912 914 6,000
1983/04/14 912 921 912 921 16,000
1983/04/13 910 911 910 911 66,000
1983/04/11 909 909 909 909 20,000
1983/04/09 913 913 909 909 4,000
1983/04/08 905 913 905 913 26,000
1983/04/07 901 915 901 905 38,000
1983/04/06 901 905 900 900 119,000
1983/04/05 910 916 900 900 54,000
1983/04/04 915 920 915 920 26,000
1983/03/30 949 954 946 946 13,000
1983/03/29 954 954 946 946 13,000
1983/03/28 955 959 955 955 21,000
1983/03/26 955 956 955 955 35,000
1983/03/25 956 956 950 955 86,000
1983/03/24 959 959 945 949 77,000
1983/03/23 930 944 930 944 110,000
1983/03/22 930 930 929 930 32,000
1983/03/18 930 930 920 928 34,000
1983/03/17 919 930 915 930 88,000
1983/03/16 909 910 909 910 46,000
1983/03/15 912 912 910 910 114,000
1983/03/14 910 910 909 909 27,000
1983/03/12 911 911 910 910 2,000
1983/03/11 915 915 911 911 26,000
1983/03/10 916 916 915 915 28,000
1983/03/09 918 919 916 916 19,000
1983/03/08 920 920 917 917 26,000
1983/03/07 920 920 919 919 20,000
1983/03/05 920 920 920 920 11,000
1983/03/04 919 920 917 918 40,000
1983/03/03 915 916 915 915 10,000
1983/03/02 915 918 915 915 13,000
1983/03/01 910 911 910 910 7,000
1983/02/28 911 920 910 920 23,000
1983/02/26 906 906 903 903 9,000
1983/02/25 901 915 901 915 23,000
1983/02/24 910 915 902 910 55,000
1983/02/23 902 910 902 910 5,000
1983/02/22 901 910 901 901 20,000
1983/02/21 901 915 901 915 42,000
1983/02/18 909 910 905 908 30,000
1983/02/17 908 915 906 915 30,000
1983/02/16 910 918 908 908 153,000
1983/02/15 910 910 910 910 19,000
1983/02/14 910 919 910 910 11,000
1983/02/12 910 920 910 920 13,000
1983/02/10 925 925 910 910 11,000
1983/02/09 921 930 909 925 124,000
1983/02/08 910 912 910 911 11,000
1983/02/07 910 910 910 910 11,000
1983/02/05 911 911 911 911 1,000
1983/02/04 910 910 910 910 21,000
1983/02/03 913 913 910 910 29,000
1983/02/02 913 915 913 913 17,000
1983/02/01 909 910 909 910 8,000
1983/01/31 919 920 909 909 7,000
1983/01/29 909 915 909 915 21,000
1983/01/28 930 930 909 909 37,000
1983/01/27 930 930 925 930 65,000
1983/01/26 929 930 927 930 120,000
1983/01/25 920 929 910 929 67,000
1983/01/24 921 930 915 930 20,000
1983/01/22 940 940 930 930 19,000
1983/01/21 925 940 924 930 23,000
1983/01/20 924 924 920 924 25,000
1983/01/19 925 925 920 925 37,000
1983/01/18 924 925 920 925 53,000
1983/01/17 926 930 926 930 17,000
1983/01/14 918 920 916 916 31,000
1983/01/13 918 918 909 915 11,000
1983/01/12 910 920 909 920 33,000
1983/01/11 913 915 910 910 28,000
1983/01/10 920 920 910 910 11,000
1983/01/08 902 912 902 912 20,000
1983/01/07 920 920 911 912 26,000
1983/01/06 930 930 925 925 14,000
1983/01/05 925 925 924 924 20,000
1983/01/04 911 918 911 918 18,000

このページの先頭へ