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 |
---|---|---|---|---|---|
1985/12/28 | 842 | 843 | 842 | 842 | 13,000 |
1985/12/27 | 849 | 850 | 849 | 849 | 16,000 |
1985/12/26 | 856 | 856 | 848 | 850 | 29,000 |
1985/12/25 | 851 | 851 | 836 | 836 | 35,000 |
1985/12/24 | 855 | 855 | 846 | 850 | 38,000 |
1985/12/23 | 859 | 859 | 854 | 855 | 26,000 |
1985/12/21 | 853 | 857 | 852 | 855 | 29,000 |
1985/12/20 | 861 | 861 | 851 | 852 | 56,000 |
1985/12/19 | 864 | 865 | 861 | 862 | 122,000 |
1985/12/18 | 860 | 865 | 855 | 861 | 147,000 |
1985/12/17 | 870 | 875 | 861 | 865 | 248,000 |
1985/12/16 | 830 | 860 | 830 | 860 | 302,000 |
1985/12/13 | 815 | 830 | 814 | 825 | 146,000 |
1985/12/12 | 815 | 815 | 790 | 815 | 65,000 |
1985/12/11 | 810 | 814 | 807 | 814 | 50,000 |
1985/12/10 | 809 | 810 | 802 | 807 | 18,000 |
1985/12/09 | 815 | 815 | 813 | 813 | 18,000 |
1985/12/07 | 809 | 809 | 800 | 805 | 13,000 |
1985/12/06 | 814 | 815 | 810 | 810 | 55,000 |
1985/12/05 | 796 | 815 | 792 | 815 | 112,000 |
1985/12/04 | 781 | 790 | 781 | 790 | 8,000 |
1985/12/03 | 797 | 797 | 785 | 785 | 22,000 |
1985/12/02 | 787 | 790 | 781 | 782 | 16,000 |
1985/11/30 | 777 | 780 | 777 | 780 | 5,000 |
1985/11/29 | 781 | 790 | 780 | 780 | 76,000 |
1985/11/28 | 776 | 779 | 776 | 778 | 10,000 |
1985/11/27 | 768 | 768 | 768 | 768 | 1,000 |
1985/11/26 | 785 | 785 | 770 | 780 | 43,000 |
1985/11/25 | 797 | 798 | 789 | 789 | 22,000 |
1985/11/22 | 785 | 798 | 785 | 789 | 39,000 |
1985/11/21 | 772 | 780 | 772 | 780 | 21,000 |
1985/11/20 | 775 | 776 | 769 | 770 | 151,000 |
1985/11/19 | 790 | 790 | 775 | 775 | 46,000 |
1985/11/18 | 798 | 798 | 780 | 780 | 38,000 |
1985/11/16 | 799 | 800 | 793 | 799 | 31,000 |
1985/11/15 | 795 | 800 | 790 | 800 | 37,000 |
1985/11/14 | 786 | 798 | 786 | 798 | 32,000 |
1985/11/13 | 784 | 785 | 770 | 785 | 26,000 |
1985/11/12 | 770 | 785 | 770 | 785 | 16,000 |
1985/11/11 | 790 | 790 | 785 | 785 | 23,000 |
1985/11/08 | 784 | 784 | 784 | 784 | 1,000 |
1985/11/07 | 790 | 790 | 790 | 790 | 10,000 |
1985/11/06 | 780 | 780 | 770 | 770 | 2,000 |
1985/11/05 | 770 | 785 | 770 | 785 | 13,000 |
1985/11/02 | 765 | 770 | 765 | 766 | 10,000 |
1985/11/01 | 771 | 775 | 767 | 770 | 24,000 |
1985/10/31 | 771 | 780 | 767 | 767 | 42,000 |
1985/10/30 | 793 | 794 | 780 | 780 | 37,000 |
1985/10/29 | 794 | 794 | 785 | 785 | 115,000 |
1985/10/28 | 790 | 794 | 790 | 794 | 8,000 |
1985/10/26 | 794 | 794 | 790 | 791 | 3,000 |
1985/10/25 | 790 | 795 | 790 | 795 | 24,000 |
1985/10/24 | 790 | 799 | 790 | 790 | 30,000 |
1985/10/23 | 784 | 790 | 784 | 785 | 19,000 |
1985/10/22 | 790 | 791 | 790 | 790 | 16,000 |
1985/10/21 | 784 | 785 | 784 | 785 | 5,000 |
1985/10/19 | 792 | 795 | 783 | 783 | 16,000 |
1985/10/18 | 790 | 800 | 790 | 800 | 23,000 |
1985/10/17 | 791 | 795 | 790 | 791 | 15,000 |
1985/10/16 | 795 | 795 | 775 | 785 | 84,000 |
1985/10/15 | 800 | 810 | 798 | 805 | 38,000 |
1985/10/14 | 790 | 800 | 784 | 798 | 80,000 |
1985/10/11 | 789 | 790 | 780 | 780 | 25,000 |
1985/10/09 | 776 | 780 | 776 | 777 | 8,000 |
1985/10/08 | 789 | 790 | 785 | 790 | 13,000 |
1985/10/07 | 780 | 790 | 780 | 786 | 17,000 |
1985/10/05 | 771 | 771 | 770 | 770 | 3,000 |
1985/10/04 | 770 | 770 | 767 | 767 | 14,000 |
1985/10/03 | 780 | 780 | 770 | 770 | 7,000 |
1985/10/02 | 786 | 790 | 780 | 780 | 21,000 |
1985/10/01 | 767 | 786 | 767 | 786 | 18,000 |
1985/09/30 | 768 | 771 | 759 | 760 | 29,000 |
1985/09/28 | 769 | 769 | 769 | 769 | 1,000 |
1985/09/27 | 755 | 755 | 755 | 755 | 10,000 |
1985/09/26 | 770 | 780 | 770 | 770 | 35,000 |
1985/09/25 | 790 | 790 | 775 | 780 | 15,000 |
1985/09/24 | 790 | 790 | 780 | 780 | 17,000 |
1985/09/21 | 783 | 790 | 783 | 790 | 21,000 |
1985/09/20 | 770 | 790 | 767 | 790 | 35,000 |
1985/09/19 | 770 | 770 | 767 | 767 | 23,000 |
1985/09/18 | 783 | 783 | 770 | 770 | 12,000 |
1985/09/17 | 790 | 790 | 785 | 785 | 32,000 |
1985/09/13 | 790 | 790 | 789 | 790 | 24,000 |
1985/09/12 | 791 | 796 | 790 | 790 | 14,000 |
1985/09/11 | 785 | 790 | 785 | 790 | 30,000 |
1985/09/10 | 785 | 790 | 783 | 785 | 26,000 |
1985/09/09 | 799 | 799 | 788 | 788 | 18,000 |
1985/09/07 | 794 | 795 | 794 | 795 | 6,000 |
1985/09/06 | 795 | 800 | 792 | 793 | 17,000 |
1985/09/05 | 795 | 796 | 792 | 792 | 11,000 |
1985/09/04 | 795 | 795 | 792 | 792 | 16,000 |
1985/09/03 | 801 | 801 | 792 | 792 | 39,000 |
1985/09/02 | 810 | 810 | 792 | 792 | 29,000 |
1985/08/31 | 803 | 803 | 792 | 802 | 10,000 |
1985/08/30 | 805 | 805 | 800 | 800 | 7,000 |
1985/08/29 | 811 | 811 | 791 | 791 | 13,000 |
1985/08/28 | 809 | 810 | 805 | 805 | 36,000 |
1985/08/27 | 815 | 815 | 800 | 809 | 20,000 |
1985/08/26 | 820 | 820 | 795 | 795 | 64,000 |
1985/08/24 | 815 | 828 | 798 | 798 | 108,000 |
1985/08/23 | 795 | 830 | 795 | 820 | 390,000 |
1985/08/22 | 785 | 790 | 767 | 788 | 34,000 |
1985/08/21 | 766 | 788 | 766 | 788 | 96,000 |
1985/08/20 | 770 | 770 | 766 | 766 | 16,000 |
1985/08/19 | 765 | 770 | 765 | 769 | 19,000 |
1985/08/17 | 764 | 775 | 764 | 773 | 23,000 |
1985/08/16 | 740 | 760 | 740 | 760 | 16,000 |
1985/08/15 | 740 | 740 | 730 | 730 | 14,000 |
1985/08/14 | 740 | 740 | 733 | 733 | 8,000 |
1985/08/13 | 722 | 740 | 720 | 740 | 57,000 |
1985/08/12 | 740 | 740 | 740 | 740 | 7,000 |
1985/08/09 | 735 | 735 | 732 | 732 | 10,000 |
1985/08/08 | 740 | 740 | 732 | 735 | 23,000 |
1985/08/07 | 736 | 736 | 735 | 735 | 2,000 |
1985/08/06 | 740 | 740 | 739 | 740 | 6,000 |
1985/08/05 | 742 | 742 | 741 | 742 | 6,000 |
1985/08/02 | 750 | 750 | 735 | 736 | 13,000 |
1985/08/01 | 751 | 752 | 744 | 744 | 20,000 |
1985/07/31 | 736 | 750 | 735 | 750 | 15,000 |
1985/07/30 | 745 | 750 | 745 | 746 | 26,000 |
1985/07/29 | 747 | 750 | 747 | 750 | 13,000 |
1985/07/27 | 755 | 760 | 750 | 760 | 16,000 |
1985/07/26 | 751 | 760 | 751 | 760 | 16,000 |
1985/07/24 | 760 | 760 | 750 | 751 | 15,000 |
1985/07/23 | 755 | 760 | 755 | 760 | 20,000 |
1985/07/22 | 746 | 755 | 746 | 750 | 11,000 |
1985/07/20 | 743 | 743 | 742 | 743 | 13,000 |
1985/07/19 | 747 | 752 | 741 | 741 | 42,000 |
1985/07/18 | 743 | 747 | 741 | 747 | 42,000 |
1985/07/17 | 736 | 739 | 736 | 739 | 15,000 |
1985/07/16 | 749 | 749 | 735 | 735 | 22,000 |
1985/07/15 | 760 | 760 | 750 | 750 | 32,000 |
1985/07/12 | 760 | 760 | 760 | 760 | 19,000 |
1985/07/11 | 775 | 780 | 771 | 771 | 32,000 |
1985/07/10 | 785 | 785 | 781 | 781 | 25,000 |
1985/07/09 | 772 | 785 | 772 | 772 | 47,000 |
1985/07/08 | 780 | 780 | 770 | 771 | 22,000 |
1985/07/06 | 775 | 775 | 771 | 771 | 58,000 |
1985/07/05 | 785 | 785 | 771 | 772 | 5,000 |
1985/07/04 | 790 | 793 | 787 | 787 | 14,000 |
1985/07/03 | 795 | 795 | 789 | 789 | 57,000 |
1985/07/02 | 775 | 796 | 775 | 793 | 83,000 |
1985/07/01 | 774 | 775 | 771 | 775 | 24,000 |
1985/06/29 | 775 | 775 | 771 | 775 | 15,000 |
1985/06/28 | 771 | 775 | 771 | 771 | 33,000 |
1985/06/27 | 776 | 776 | 775 | 775 | 25,000 |
1985/06/26 | 770 | 775 | 770 | 775 | 65,000 |
1985/06/25 | 770 | 771 | 769 | 770 | 51,000 |
1985/06/24 | 765 | 770 | 765 | 770 | 24,000 |
1985/06/22 | 762 | 762 | 762 | 762 | 2,000 |
1985/06/21 | 762 | 762 | 756 | 756 | 26,000 |
1985/06/20 | 763 | 769 | 760 | 760 | 39,000 |
1985/06/19 | 755 | 761 | 755 | 755 | 48,000 |
1985/06/18 | 760 | 762 | 755 | 760 | 20,000 |
1985/06/17 | 757 | 763 | 757 | 762 | 39,000 |
1985/06/15 | 752 | 756 | 752 | 756 | 14,000 |
1985/06/14 | 759 | 759 | 756 | 756 | 7,000 |
1985/06/13 | 765 | 765 | 758 | 763 | 30,000 |
1985/06/12 | 768 | 770 | 749 | 765 | 55,000 |
1985/06/11 | 760 | 768 | 755 | 768 | 72,000 |
1985/06/10 | 748 | 760 | 745 | 755 | 114,000 |
1985/06/07 | 746 | 746 | 740 | 740 | 36,000 |
1985/06/06 | 736 | 736 | 735 | 736 | 12,000 |
1985/06/05 | 730 | 740 | 730 | 739 | 36,000 |
1985/06/04 | 730 | 733 | 730 | 730 | 28,000 |
1985/06/03 | 740 | 740 | 725 | 725 | 29,000 |
1985/06/01 | 733 | 733 | 720 | 720 | 34,000 |
1985/05/31 | 732 | 739 | 731 | 733 | 28,000 |
1985/05/30 | 732 | 740 | 732 | 739 | 34,000 |
1985/05/29 | 731 | 740 | 730 | 730 | 22,000 |
1985/05/28 | 730 | 740 | 725 | 727 | 51,000 |
1985/05/27 | 720 | 730 | 720 | 730 | 60,000 |
1985/05/25 | 720 | 720 | 718 | 720 | 12,000 |
1985/05/24 | 720 | 720 | 720 | 720 | 6,000 |
1985/05/23 | 729 | 729 | 725 | 725 | 13,000 |
1985/05/22 | 730 | 730 | 726 | 730 | 29,000 |
1985/05/21 | 735 | 735 | 730 | 732 | 16,000 |
1985/05/20 | 730 | 735 | 730 | 735 | 40,000 |
1985/05/18 | 725 | 725 | 725 | 725 | 13,000 |
1985/05/17 | 721 | 725 | 721 | 721 | 15,000 |
1985/05/16 | 723 | 723 | 715 | 715 | 10,000 |
1985/05/15 | 710 | 723 | 710 | 723 | 14,000 |
1985/05/14 | 720 | 725 | 720 | 720 | 22,000 |
1985/05/13 | 725 | 725 | 720 | 720 | 11,000 |
1985/05/10 | 720 | 728 | 720 | 728 | 28,000 |
1985/05/09 | 723 | 723 | 720 | 720 | 19,000 |
1985/05/08 | 720 | 723 | 720 | 723 | 28,000 |
1985/05/07 | 728 | 728 | 720 | 723 | 14,000 |
1985/05/04 | 717 | 728 | 717 | 728 | 27,000 |
1985/05/02 | 717 | 719 | 715 | 715 | 24,000 |
1985/05/01 | 702 | 717 | 702 | 715 | 59,000 |
1985/04/30 | 700 | 702 | 700 | 700 | 34,000 |
1985/04/27 | 700 | 700 | 697 | 700 | 26,000 |
1985/04/26 | 700 | 701 | 695 | 700 | 40,000 |
1985/04/25 | 701 | 701 | 701 | 701 | 2,000 |
1985/04/24 | 708 | 708 | 700 | 700 | 6,000 |
1985/04/23 | 702 | 708 | 700 | 700 | 20,000 |
1985/04/22 | 700 | 701 | 700 | 700 | 16,000 |
1985/04/20 | 695 | 700 | 691 | 700 | 26,000 |
1985/04/19 | 696 | 700 | 690 | 690 | 13,000 |
1985/04/18 | 700 | 700 | 695 | 695 | 13,000 |
1985/04/17 | 702 | 703 | 700 | 700 | 29,000 |
1985/04/16 | 705 | 706 | 703 | 705 | 16,000 |
1985/04/15 | 705 | 710 | 705 | 707 | 42,000 |
1985/04/12 | 708 | 708 | 705 | 705 | 17,000 |
1985/04/11 | 712 | 713 | 708 | 708 | 35,000 |
1985/04/10 | 712 | 719 | 710 | 711 | 30,000 |
1985/04/09 | 708 | 708 | 708 | 708 | 7,000 |
1985/04/08 | 710 | 710 | 705 | 707 | 15,000 |
1985/04/06 | 708 | 708 | 701 | 701 | 27,000 |
1985/04/05 | 687 | 700 | 687 | 700 | 37,000 |
1985/04/04 | 686 | 687 | 685 | 687 | 23,000 |
1985/04/03 | 687 | 697 | 685 | 685 | 36,000 |
1985/04/02 | 690 | 698 | 685 | 685 | 18,000 |
1985/04/01 | 686 | 689 | 685 | 689 | 30,000 |
1985/03/30 | 684 | 685 | 683 | 685 | 15,000 |
1985/03/29 | 685 | 690 | 685 | 685 | 8,000 |
1985/03/28 | 685 | 690 | 685 | 690 | 14,000 |
1985/03/27 | 682 | 684 | 682 | 683 | 13,000 |
1985/03/26 | 700 | 700 | 682 | 685 | 28,000 |
1985/03/25 | 695 | 695 | 682 | 695 | 27,000 |
1985/03/23 | 685 | 688 | 685 | 688 | 30,000 |
1985/03/22 | 686 | 686 | 685 | 685 | 9,000 |
1985/03/20 | 695 | 695 | 685 | 685 | 23,000 |
1985/03/19 | 688 | 688 | 683 | 688 | 18,000 |
1985/03/18 | 690 | 690 | 682 | 682 | 45,000 |
1985/03/16 | 690 | 700 | 690 | 690 | 25,000 |
1985/03/15 | 691 | 691 | 690 | 690 | 7,000 |
1985/03/14 | 688 | 698 | 688 | 690 | 16,000 |
1985/03/13 | 694 | 694 | 690 | 690 | 11,000 |
1985/03/12 | 690 | 695 | 690 | 695 | 14,000 |
1985/03/11 | 700 | 700 | 694 | 700 | 43,000 |
1985/03/08 | 700 | 700 | 700 | 700 | 34,000 |
1985/03/06 | 706 | 720 | 706 | 720 | 13,000 |
1985/03/05 | 710 | 710 | 700 | 700 | 14,000 |
1985/03/04 | 717 | 720 | 710 | 714 | 14,000 |
1985/03/02 | 720 | 720 | 720 | 720 | 14,000 |
1985/03/01 | 720 | 720 | 715 | 720 | 48,000 |
1985/02/28 | 720 | 720 | 718 | 720 | 31,000 |
1985/02/27 | 699 | 700 | 699 | 700 | 14,000 |
1985/02/26 | 692 | 695 | 690 | 695 | 19,000 |
1985/02/25 | 692 | 692 | 692 | 692 | 9,000 |
1985/02/23 | 687 | 690 | 687 | 690 | 4,000 |
1985/02/22 | 688 | 688 | 688 | 688 | 5,000 |
1985/02/21 | 684 | 685 | 682 | 685 | 19,000 |
1985/02/20 | 685 | 686 | 685 | 685 | 45,000 |
1985/02/19 | 684 | 685 | 681 | 685 | 29,000 |
1985/02/18 | 685 | 695 | 685 | 685 | 19,000 |
1985/02/15 | 685 | 731 | 681 | 720 | 66,000 |
1985/02/14 | 681 | 685 | 681 | 685 | 20,000 |
1985/02/13 | 680 | 680 | 676 | 680 | 55,000 |
1985/02/12 | 680 | 685 | 680 | 680 | 36,000 |
1985/02/07 | 682 | 685 | 680 | 680 | 24,000 |
1985/02/06 | 685 | 685 | 682 | 685 | 28,000 |
1985/02/05 | 685 | 685 | 683 | 685 | 21,000 |
1985/02/04 | 685 | 685 | 683 | 683 | 12,000 |
1985/02/02 | 684 | 685 | 684 | 685 | 15,000 |
1985/02/01 | 682 | 685 | 682 | 682 | 14,000 |
1985/01/31 | 685 | 685 | 681 | 682 | 46,000 |
1985/01/30 | 690 | 690 | 682 | 682 | 19,000 |
1985/01/29 | 690 | 693 | 680 | 681 | 71,000 |
1985/01/28 | 699 | 699 | 693 | 693 | 16,000 |
1985/01/26 | 701 | 701 | 700 | 700 | 20,000 |
1985/01/25 | 709 | 709 | 701 | 701 | 13,000 |
1985/01/24 | 700 | 710 | 700 | 701 | 22,000 |
1985/01/23 | 709 | 709 | 699 | 700 | 120,000 |
1985/01/22 | 710 | 710 | 703 | 710 | 23,000 |
1985/01/21 | 710 | 710 | 701 | 710 | 10,000 |
1985/01/19 | 702 | 702 | 700 | 700 | 14,000 |
1985/01/18 | 711 | 712 | 700 | 700 | 11,000 |
1985/01/17 | 719 | 720 | 710 | 711 | 18,000 |
1985/01/16 | 722 | 722 | 710 | 720 | 22,000 |
1985/01/14 | 700 | 720 | 700 | 720 | 46,000 |
1985/01/11 | 706 | 706 | 700 | 700 | 69,000 |
1985/01/10 | 720 | 720 | 701 | 701 | 27,000 |
1985/01/09 | 693 | 700 | 693 | 700 | 25,000 |
1985/01/08 | 690 | 695 | 690 | 690 | 26,000 |
1985/01/05 | 687 | 698 | 687 | 690 | 11,000 |
1985/01/04 | 687 | 690 | 687 | 690 | 12,000 |