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
1987/12/28 2,120 2,140 2,060 2,140 5,000
1987/12/26 2,150 2,150 2,040 2,080 16,000
1987/12/25 2,190 2,190 2,140 2,180 39,000
1987/12/24 2,200 2,200 2,160 2,190 111,000
1987/12/23 2,080 2,170 2,080 2,150 185,000
1987/12/22 2,080 2,100 2,080 2,080 82,000
1987/12/21 2,120 2,140 2,080 2,100 31,000
1987/12/18 2,140 2,150 2,060 2,080 51,000
1987/12/17 2,150 2,150 2,100 2,150 49,000
1987/12/16 2,150 2,150 2,090 2,150 29,000
1987/12/15 2,170 2,180 2,100 2,150 25,000
1987/12/14 2,120 2,150 2,090 2,090 31,000
1987/12/11 2,100 2,190 2,100 2,120 42,000
1987/12/10 2,120 2,120 2,090 2,100 74,000
1987/12/09 2,110 2,110 2,080 2,080 34,000
1987/12/08 2,070 2,100 2,060 2,080 11,000
1987/12/07 2,090 2,090 2,050 2,050 3,000
1987/12/05 2,070 2,100 2,070 2,100 4,000
1987/12/04 2,090 2,100 2,070 2,070 79,000
1987/12/03 2,090 2,110 2,070 2,070 11,000
1987/12/02 2,100 2,110 2,070 2,070 32,000
1987/12/01 2,070 2,100 2,070 2,080 48,000
1987/11/30 2,170 2,200 2,110 2,110 19,000
1987/11/28 2,200 2,200 2,190 2,190 16,000
1987/11/27 2,200 2,220 2,190 2,220 27,000
1987/11/26 2,200 2,240 2,200 2,240 66,000
1987/11/25 2,170 2,200 2,170 2,200 57,000
1987/11/24 2,160 2,180 2,160 2,160 44,000
1987/11/20 2,100 2,190 2,100 2,190 49,000
1987/11/19 2,140 2,140 2,140 2,140 9,000
1987/11/18 2,110 2,220 2,110 2,220 67,000
1987/11/17 2,170 2,170 2,110 2,110 23,000
1987/11/16 2,210 2,210 2,170 2,190 23,000
1987/11/13 2,220 2,220 2,200 2,200 12,000
1987/11/12 2,210 2,210 2,070 2,180 67,000
1987/11/11 2,100 2,140 1,920 2,010 197,000
1987/11/10 2,220 2,240 2,180 2,180 174,000
1987/11/09 2,190 2,240 2,180 2,240 108,000
1987/11/07 2,150 2,200 2,150 2,200 76,000
1987/11/06 2,120 2,150 2,110 2,110 19,000
1987/11/05 2,150 2,150 2,020 2,080 35,000
1987/11/04 2,180 2,180 2,120 2,150 36,000
1987/11/02 2,140 2,150 2,110 2,150 40,000
1987/10/31 2,140 2,140 2,110 2,110 21,000
1987/10/30 2,010 2,120 1,950 2,120 68,000
1987/10/29 1,890 1,930 1,890 1,910 248,000
1987/10/28 1,950 1,960 1,930 1,930 204,000
1987/10/27 2,000 2,030 1,900 1,900 374,000
1987/10/26 2,140 2,140 2,000 2,000 39,000
1987/10/24 2,170 2,170 2,120 2,130 72,000
1987/10/23 2,180 2,180 2,100 2,130 189,000
1987/10/22 2,210 2,240 2,180 2,180 135,000
1987/10/21 2,000 2,150 2,000 2,050 756,000
1987/10/20 1,940 1,940 1,940 1,940 71,000
1987/10/19 2,300 2,340 2,300 2,340 33,000
1987/10/16 2,400 2,400 2,370 2,380 20,000
1987/10/15 2,450 2,460 2,440 2,450 52,000
1987/10/14 2,440 2,480 2,440 2,450 226,000
1987/10/13 2,360 2,450 2,360 2,450 131,000
1987/10/12 2,300 2,360 2,300 2,360 47,000
1987/10/09 2,320 2,370 2,320 2,360 116,000
1987/10/08 2,350 2,370 2,320 2,320 69,000
1987/10/07 2,360 2,380 2,350 2,350 105,000
1987/10/06 2,360 2,400 2,360 2,400 86,000
1987/10/05 2,380 2,400 2,360 2,370 90,000
1987/10/03 2,400 2,400 2,350 2,350 49,000
1987/10/02 2,400 2,400 2,370 2,380 12,000
1987/10/01 2,400 2,500 2,400 2,450 45,000
1987/09/30 2,360 2,380 2,360 2,370 79,000
1987/09/29 2,370 2,400 2,360 2,360 200,000
1987/09/28 2,360 2,400 2,340 2,400 90,000
1987/09/26 2,400 2,400 2,400 2,400 9,000
1987/09/25 2,350 2,350 2,340 2,340 26,000
1987/09/24 2,390 2,390 2,310 2,350 55,000
1987/09/22 2,340 2,350 2,300 2,350 82,000
1987/09/21 2,300 2,340 2,300 2,340 149,000
1987/09/18 2,360 2,380 2,340 2,340 160,000
1987/09/17 2,370 2,390 2,360 2,360 33,000
1987/09/16 2,400 2,420 2,360 2,360 33,000
1987/09/14 2,390 2,460 2,370 2,450 18,000
1987/09/11 2,350 2,380 2,350 2,350 81,000
1987/09/10 2,380 2,400 2,360 2,360 141,000
1987/09/09 2,450 2,480 2,400 2,420 47,000
1987/09/08 2,440 2,450 2,430 2,450 33,000
1987/09/07 2,480 2,490 2,440 2,450 17,000
1987/09/05 2,500 2,500 2,490 2,490 12,000
1987/09/04 2,510 2,510 2,510 2,510 1,000
1987/09/03 2,580 2,580 2,480 2,480 111,000
1987/09/02 2,580 2,600 2,550 2,560 41,000
1987/09/01 2,580 2,600 2,550 2,580 177,000
1987/08/31 2,480 2,550 2,480 2,550 34,000
1987/08/29 2,490 2,490 2,480 2,490 50,000
1987/08/28 2,510 2,510 2,490 2,490 64,000
1987/08/27 2,490 2,520 2,490 2,500 117,000
1987/08/26 2,580 2,580 2,510 2,530 24,000
1987/08/25 2,550 2,560 2,550 2,550 18,000
1987/08/24 2,510 2,630 2,510 2,580 67,000
1987/08/22 2,570 2,590 2,550 2,550 25,000
1987/08/21 2,610 2,690 2,570 2,570 165,000
1987/08/20 2,570 2,570 2,490 2,570 62,000
1987/08/19 2,560 2,560 2,500 2,500 96,000
1987/08/18 2,540 2,560 2,530 2,560 159,000
1987/08/17 2,580 2,580 2,490 2,500 113,000
1987/08/14 2,570 2,600 2,510 2,550 228,000
1987/08/13 2,610 2,630 2,580 2,590 179,000
1987/08/12 2,630 2,670 2,630 2,640 95,000
1987/08/11 2,670 2,690 2,650 2,660 154,000
1987/08/10 2,640 2,650 2,610 2,650 70,000
1987/08/07 2,610 2,670 2,600 2,600 418,000
1987/08/06 2,530 2,620 2,530 2,580 600,000
1987/08/05 2,500 2,530 2,500 2,520 67,000
1987/08/04 2,490 2,530 2,490 2,520 89,000
1987/08/03 2,480 2,540 2,480 2,530 94,000
1987/08/01 2,490 2,560 2,490 2,540 159,000
1987/07/31 2,500 2,550 2,500 2,530 136,000
1987/07/30 2,480 2,500 2,480 2,500 97,000
1987/07/29 2,450 2,470 2,450 2,450 77,000
1987/07/28 2,480 2,480 2,430 2,430 63,000
1987/07/27 2,450 2,470 2,410 2,470 130,000
1987/07/25 2,340 2,400 2,320 2,400 70,000
1987/07/24 2,480 2,480 2,300 2,300 135,000
1987/07/23 2,230 2,320 2,230 2,320 23,000
1987/07/22 2,250 2,270 2,210 2,210 27,000
1987/07/21 2,250 2,270 2,250 2,250 89,000
1987/07/20 2,280 2,280 2,280 2,280 22,000
1987/07/17 2,310 2,330 2,290 2,290 70,000
1987/07/16 2,310 2,330 2,270 2,300 483,000
1987/07/15 2,320 2,330 2,270 2,300 85,000
1987/07/14 2,350 2,350 2,320 2,340 30,000
1987/07/13 2,330 2,330 2,260 2,260 64,000
1987/07/10 2,310 2,320 2,210 2,210 76,000
1987/07/09 2,230 2,300 2,230 2,300 76,000
1987/07/08 2,390 2,390 2,270 2,270 37,000
1987/07/07 2,340 2,350 2,340 2,350 24,000
1987/07/06 2,400 2,450 2,400 2,420 20,000
1987/07/04 2,430 2,430 2,360 2,420 101,000
1987/07/03 2,400 2,470 2,390 2,400 82,000
1987/07/02 2,260 2,350 2,260 2,270 118,000
1987/07/01 2,310 2,330 2,250 2,250 185,000
1987/06/30 2,330 2,400 2,290 2,350 119,000
1987/06/29 2,510 2,510 2,490 2,490 27,000
1987/06/27 2,430 2,430 2,430 2,430 27,000
1987/06/26 2,340 2,350 2,310 2,340 78,000
1987/06/25 2,400 2,430 2,360 2,360 233,000
1987/06/24 2,380 2,420 2,380 2,400 55,000
1987/06/23 2,400 2,410 2,370 2,380 74,000
1987/06/22 2,490 2,490 2,390 2,390 32,000
1987/06/19 2,460 2,510 2,460 2,500 361,000
1987/06/18 2,530 2,530 2,500 2,500 139,000
1987/06/17 2,590 2,590 2,530 2,530 71,000
1987/06/16 2,550 2,550 2,530 2,550 38,000
1987/06/15 2,600 2,600 2,550 2,600 47,000
1987/06/12 2,640 2,640 2,600 2,630 98,000
1987/06/11 2,650 2,650 2,620 2,640 70,000
1987/06/10 2,590 2,630 2,580 2,630 66,000
1987/06/09 2,650 2,660 2,590 2,630 49,000
1987/06/08 2,690 2,690 2,630 2,640 34,000
1987/06/06 2,690 2,700 2,650 2,700 118,000
1987/06/05 2,680 2,700 2,600 2,680 150,000
1987/06/04 2,690 2,700 2,670 2,680 84,000
1987/06/03 2,640 2,680 2,600 2,680 205,000
1987/06/02 2,690 2,720 2,650 2,680 66,000
1987/06/01 2,580 2,750 2,580 2,650 684,000
1987/05/30 2,570 2,580 2,520 2,560 60,000
1987/05/29 2,560 2,570 2,500 2,550 93,000
1987/05/28 2,570 2,580 2,530 2,550 70,000
1987/05/27 2,540 2,570 2,530 2,530 154,000
1987/05/26 2,450 2,500 2,450 2,500 42,000
1987/05/25 2,460 2,490 2,460 2,460 169,000
1987/05/23 2,460 2,500 2,460 2,460 75,000
1987/05/22 2,500 2,550 2,500 2,500 135,000
1987/05/21 2,460 2,460 2,420 2,450 81,000
1987/05/20 2,500 2,530 2,490 2,500 52,000
1987/05/19 2,570 2,570 2,510 2,570 130,000
1987/05/18 2,560 2,600 2,560 2,560 116,000
1987/05/15 2,570 2,600 2,540 2,600 230,000
1987/05/14 2,480 2,550 2,470 2,530 199,000
1987/05/13 2,500 2,520 2,400 2,480 334,000
1987/05/12 2,450 2,510 2,450 2,500 99,000
1987/05/11 2,560 2,560 2,520 2,530 70,000
1987/05/08 2,450 2,540 2,450 2,520 368,000
1987/05/07 2,420 2,470 2,420 2,450 185,000
1987/05/06 2,380 2,400 2,370 2,400 217,000
1987/05/02 2,380 2,380 2,340 2,350 99,000
1987/05/01 2,420 2,420 2,350 2,350 120,000
1987/04/30 2,300 2,390 2,280 2,390 235,000
1987/04/28 2,210 2,260 2,090 2,260 233,000
1987/04/27 2,370 2,370 2,260 2,260 112,000
1987/04/25 2,380 2,380 2,330 2,330 173,000
1987/04/24 2,360 2,400 2,360 2,380 252,000
1987/04/23 2,290 2,380 2,290 2,360 394,000
1987/04/22 2,330 2,330 2,260 2,300 77,000
1987/04/21 2,350 2,350 2,210 2,330 153,000
1987/04/20 2,390 2,390 2,330 2,350 259,000
1987/04/17 2,150 2,360 2,140 2,320 502,000
1987/04/16 2,140 2,150 2,100 2,140 139,000
1987/04/15 2,040 2,150 2,020 2,150 385,000
1987/04/14 2,040 2,040 2,000 2,000 259,000
1987/04/13 2,100 2,100 2,050 2,050 51,000
1987/04/10 2,010 2,090 2,010 2,060 195,000
1987/04/09 2,090 2,120 2,040 2,050 547,000
1987/04/08 2,000 2,050 2,000 2,020 719,000
1987/04/07 2,000 2,020 1,960 1,980 508,000
1987/04/06 1,980 2,000 1,950 1,980 294,000
1987/04/04 1,950 1,980 1,950 1,960 52,000
1987/04/03 1,950 1,970 1,910 1,910 154,000
1987/04/02 2,030 2,030 1,940 1,940 126,000
1987/04/01 1,970 2,010 1,960 2,010 67,000
1987/03/31 1,960 2,000 1,960 1,980 30,000
1987/03/30 2,000 2,000 1,980 2,000 32,000
1987/03/28 1,950 1,970 1,950 1,960 47,000
1987/03/27 2,100 2,100 2,000 2,000 83,000
1987/03/26 2,070 2,100 2,060 2,100 68,000
1987/03/25 2,070 2,100 2,070 2,100 126,000
1987/03/24 2,110 2,120 2,070 2,070 152,000
1987/03/23 2,100 2,130 2,050 2,070 340,000
1987/03/20 2,050 2,080 1,980 1,990 315,000
1987/03/19 1,920 2,000 1,910 1,980 165,000
1987/03/18 1,920 1,940 1,890 1,910 67,000
1987/03/17 1,920 1,950 1,920 1,920 122,000
1987/03/16 1,950 1,970 1,930 1,930 583,000
1987/03/13 1,970 1,970 1,940 1,940 68,000
1987/03/12 2,050 2,050 1,920 1,940 322,000
1987/03/11 2,010 2,050 1,950 2,050 73,000
1987/03/10 2,000 2,050 2,000 2,030 93,000
1987/03/09 2,100 2,100 2,050 2,050 105,000
1987/03/07 2,080 2,080 2,060 2,060 31,000
1987/03/06 2,140 2,140 2,070 2,120 182,000
1987/03/05 2,150 2,200 2,100 2,110 606,000
1987/03/04 2,060 2,080 2,020 2,070 88,000
1987/03/03 2,090 2,140 2,060 2,090 632,000
1987/03/02 2,180 2,180 2,090 2,090 348,000
1987/02/28 1,980 2,100 1,970 2,100 349,000
1987/02/27 1,940 1,960 1,930 1,950 218,000
1987/02/26 1,920 1,960 1,920 1,950 308,000
1987/02/25 1,910 1,920 1,900 1,920 93,000
1987/02/24 1,930 1,930 1,890 1,910 88,000
1987/02/23 1,900 1,900 1,900 1,900 27,000
1987/02/20 1,950 1,950 1,910 1,950 115,000
1987/02/19 1,870 1,980 1,870 1,970 101,000
1987/02/18 1,900 1,900 1,880 1,900 60,000
1987/02/17 1,940 1,940 1,860 1,870 122,000
1987/02/16 1,910 1,970 1,900 1,910 84,000
1987/02/13 1,950 1,970 1,950 1,970 66,000
1987/02/12 1,990 1,990 1,940 1,960 133,000
1987/02/10 1,980 1,980 1,950 1,970 69,000
1987/02/09 1,940 1,980 1,920 1,980 72,000
1987/02/07 1,970 1,970 1,930 1,950 39,000
1987/02/06 1,980 1,990 1,940 1,990 167,000
1987/02/05 1,990 2,000 1,970 1,980 77,000
1987/02/04 2,010 2,010 1,960 1,990 103,000
1987/02/03 1,980 2,010 1,960 2,010 315,000
1987/02/02 1,960 1,980 1,960 1,980 157,000
1987/01/31 1,980 1,990 1,960 1,970 93,000
1987/01/30 1,980 2,000 1,980 1,990 304,000
1987/01/29 1,950 1,990 1,940 1,970 238,000
1987/01/28 1,950 1,960 1,940 1,950 247,000
1987/01/27 1,990 1,990 1,920 1,980 149,000
1987/01/26 1,990 2,000 1,950 1,990 377,000
1987/01/24 1,950 1,990 1,940 1,990 451,000
1987/01/23 1,850 1,890 1,840 1,890 645,000
1987/01/22 1,810 1,830 1,800 1,810 166,000
1987/01/21 1,800 1,800 1,780 1,800 70,000
1987/01/20 1,800 1,800 1,780 1,800 39,000
1987/01/19 1,820 1,820 1,800 1,810 95,000
1987/01/16 1,840 1,840 1,800 1,800 152,000
1987/01/14 1,830 1,830 1,800 1,830 44,000
1987/01/13 1,830 1,830 1,800 1,810 67,000
1987/01/12 1,810 1,810 1,780 1,800 417,000
1987/01/09 1,790 1,800 1,780 1,800 269,000
1987/01/08 1,800 1,810 1,780 1,800 251,000
1987/01/07 1,810 1,820 1,780 1,780 126,000
1987/01/06 1,800 1,810 1,790 1,800 130,000
1987/01/05 1,800 1,830 1,790 1,830 131,000

このページの先頭へ