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
1988/12/28 1,960 1,960 1,930 1,930 5,000
1988/12/27 1,940 1,960 1,930 1,960 20,000
1988/12/26 1,950 1,950 1,930 1,940 25,000
1988/12/24 1,940 1,940 1,930 1,940 11,000
1988/12/23 1,950 1,950 1,940 1,940 54,000
1988/12/22 1,960 1,960 1,950 1,950 82,000
1988/12/21 1,960 1,970 1,960 1,960 52,000
1988/12/20 1,960 1,990 1,960 1,970 34,000
1988/12/19 1,960 1,970 1,960 1,960 21,000
1988/12/16 1,950 1,980 1,950 1,980 6,000
1988/12/15 1,970 1,970 1,970 1,970 11,000
1988/12/14 1,970 1,990 1,970 1,970 59,000
1988/12/13 1,970 1,970 1,970 1,970 28,000
1988/12/12 1,970 1,970 1,940 1,970 28,000
1988/12/09 1,970 1,990 1,940 1,970 42,000
1988/12/08 2,000 2,000 1,980 1,980 48,000
1988/12/07 1,970 1,990 1,970 1,990 60,000
1988/12/06 1,980 1,980 1,970 1,970 83,000
1988/12/05 1,980 1,990 1,980 1,980 27,000
1988/12/03 2,000 2,000 1,950 1,970 48,000
1988/12/02 1,990 1,990 1,960 1,990 39,000
1988/12/01 1,910 2,000 1,910 2,000 60,000
1988/11/30 1,910 1,910 1,910 1,910 22,000
1988/11/29 1,920 1,930 1,900 1,930 68,000
1988/11/28 1,950 1,950 1,890 1,920 20,000
1988/11/26 1,950 1,950 1,930 1,950 43,000
1988/11/25 1,930 1,930 1,920 1,920 65,000
1988/11/24 1,910 1,930 1,910 1,930 34,000
1988/11/22 1,910 1,910 1,890 1,910 37,000
1988/11/21 1,980 1,980 1,910 1,910 18,000
1988/11/18 1,960 1,960 1,930 1,950 60,000
1988/11/17 1,940 1,940 1,920 1,930 23,000
1988/11/16 1,920 1,920 1,890 1,910 95,000
1988/11/15 1,860 1,950 1,850 1,870 98,000
1988/11/14 1,820 1,850 1,810 1,830 71,000
1988/11/11 1,770 1,790 1,760 1,780 78,000
1988/11/10 1,780 1,790 1,750 1,750 55,000
1988/11/09 1,770 1,780 1,770 1,780 11,000
1988/11/08 1,770 1,780 1,770 1,780 50,000
1988/11/07 1,770 1,810 1,770 1,770 24,000
1988/11/04 1,790 1,790 1,770 1,770 3,000
1988/11/02 1,770 1,790 1,770 1,790 28,000
1988/11/01 1,770 1,820 1,770 1,800 61,000
1988/10/31 1,800 1,800 1,790 1,790 24,000
1988/10/29 1,760 1,760 1,750 1,750 12,000
1988/10/28 1,770 1,780 1,760 1,770 47,000
1988/10/27 1,890 1,890 1,770 1,800 86,000
1988/10/26 1,890 1,900 1,890 1,900 83,000
1988/10/25 1,860 1,870 1,850 1,870 40,000
1988/10/24 1,870 1,870 1,850 1,850 41,000
1988/10/22 1,880 1,880 1,870 1,870 9,000
1988/10/21 1,900 1,900 1,880 1,880 24,000
1988/10/20 1,930 1,930 1,850 1,900 22,000
1988/10/19 1,900 1,930 1,900 1,930 5,000
1988/10/18 1,950 1,950 1,880 1,880 30,000
1988/10/17 1,970 1,970 1,950 1,950 58,000
1988/10/14 1,970 1,970 1,970 1,970 4,000
1988/10/13 1,980 1,980 1,980 1,980 13,000
1988/10/12 1,990 1,990 1,980 1,980 18,000
1988/10/11 2,000 2,000 1,990 1,990 63,000
1988/10/07 2,000 2,000 1,990 2,000 27,000
1988/10/06 2,010 2,010 2,000 2,000 38,000
1988/10/05 2,050 2,050 2,000 2,000 58,000
1988/10/04 2,050 2,050 2,040 2,050 19,000
1988/10/03 2,050 2,050 2,050 2,050 7,000
1988/10/01 2,050 2,060 2,050 2,050 24,000
1988/09/30 2,000 2,050 2,000 2,050 35,000
1988/09/29 1,990 2,000 1,990 1,990 10,000
1988/09/28 2,000 2,000 1,990 2,000 12,000
1988/09/27 2,000 2,010 1,990 2,000 18,000
1988/09/26 2,030 2,030 2,010 2,030 10,000
1988/09/24 2,030 2,030 2,000 2,000 6,000
1988/09/22 2,020 2,030 2,000 2,020 107,000
1988/09/21 2,030 2,030 1,980 1,990 41,000
1988/09/20 2,030 2,030 2,020 2,030 37,000
1988/09/19 2,030 2,070 2,030 2,030 15,000
1988/09/16 2,070 2,070 2,030 2,030 16,000
1988/09/14 2,080 2,080 2,030 2,030 24,000
1988/09/13 2,000 2,050 2,000 2,050 89,000
1988/09/12 2,030 2,030 2,000 2,000 46,000
1988/09/09 2,000 2,000 1,980 1,980 31,000
1988/09/08 2,030 2,030 2,000 2,000 44,000
1988/09/07 2,030 2,030 2,030 2,030 21,000
1988/09/06 2,020 2,080 2,020 2,030 60,000
1988/09/05 1,980 2,000 1,980 2,000 16,000
1988/09/03 1,960 1,980 1,960 1,960 9,000
1988/09/02 1,990 1,990 1,960 1,960 52,000
1988/09/01 2,000 2,000 1,990 1,990 26,000
1988/08/31 2,000 2,020 2,000 2,000 28,000
1988/08/30 2,000 2,010 1,980 2,000 61,000
1988/08/29 2,010 2,020 2,000 2,000 7,000
1988/08/27 2,010 2,010 2,000 2,000 27,000
1988/08/26 2,000 2,000 1,990 1,990 37,000
1988/08/25 1,990 2,000 1,990 2,000 30,000
1988/08/24 1,990 2,010 1,990 2,000 21,000
1988/08/23 1,990 2,000 1,990 1,990 26,000
1988/08/22 1,980 2,010 1,980 1,990 92,000
1988/08/19 2,010 2,030 2,010 2,010 28,000
1988/08/18 2,050 2,050 2,030 2,050 15,000
1988/08/17 2,050 2,050 2,030 2,030 30,000
1988/08/16 2,050 2,050 2,050 2,050 44,000
1988/08/15 2,060 2,070 2,060 2,070 49,000
1988/08/12 2,100 2,100 2,090 2,090 14,000
1988/08/11 2,130 2,130 2,090 2,090 96,000
1988/08/10 2,080 2,100 2,050 2,090 100,000
1988/08/09 2,050 2,100 2,050 2,100 47,000
1988/08/08 2,090 2,090 2,010 2,010 46,000
1988/08/06 2,070 2,070 2,050 2,050 93,000
1988/08/05 2,120 2,120 2,040 2,050 247,000
1988/08/04 2,050 2,070 2,050 2,050 95,000
1988/08/03 2,050 2,050 2,040 2,050 62,000
1988/08/02 2,030 2,050 2,010 2,050 120,000
1988/08/01 2,000 2,050 2,000 2,000 61,000
1988/07/30 2,020 2,020 2,000 2,000 25,000
1988/07/29 1,980 2,020 1,980 2,020 66,000
1988/07/28 2,000 2,000 1,970 1,970 82,000
1988/07/27 2,000 2,010 2,000 2,000 78,000
1988/07/26 1,960 2,010 1,960 2,010 46,000
1988/07/25 1,980 1,990 1,960 1,960 58,000
1988/07/23 2,000 2,000 1,990 1,990 31,000
1988/07/22 1,990 1,990 1,980 1,990 42,000
1988/07/21 2,010 2,010 1,990 1,990 44,000
1988/07/20 2,010 2,020 2,000 2,000 52,000
1988/07/19 2,010 2,010 1,980 2,010 83,000
1988/07/18 2,000 2,000 1,950 1,980 135,000
1988/07/15 2,100 2,100 2,090 2,090 71,000
1988/07/14 2,100 2,120 2,100 2,100 63,000
1988/07/13 2,120 2,120 2,100 2,100 76,000
1988/07/12 2,130 2,130 2,130 2,130 44,000
1988/07/11 2,140 2,140 2,130 2,130 27,000
1988/07/08 2,120 2,140 2,120 2,140 88,000
1988/07/07 2,100 2,110 2,100 2,110 49,000
1988/07/06 2,120 2,120 2,110 2,120 94,000
1988/07/05 2,110 2,120 2,110 2,120 6,000
1988/07/04 2,110 2,120 2,100 2,100 45,000
1988/07/02 2,120 2,140 2,120 2,130 36,000
1988/07/01 2,190 2,190 2,150 2,160 55,000
1988/06/30 2,190 2,200 2,180 2,190 34,000
1988/06/29 2,190 2,210 2,190 2,200 54,000
1988/06/28 2,200 2,210 2,200 2,200 71,000
1988/06/27 2,190 2,210 2,190 2,200 54,000
1988/06/25 2,210 2,230 2,210 2,210 42,000
1988/06/24 2,210 2,210 2,210 2,210 6,000
1988/06/23 2,200 2,210 2,200 2,210 71,000
1988/06/22 2,230 2,230 2,200 2,200 129,000
1988/06/21 2,230 2,230 2,210 2,210 34,000
1988/06/20 2,210 2,230 2,210 2,210 76,000
1988/06/17 2,260 2,290 2,250 2,290 98,000
1988/06/16 2,250 2,290 2,250 2,250 42,000
1988/06/15 2,270 2,270 2,250 2,250 36,000
1988/06/14 2,240 2,290 2,240 2,290 24,000
1988/06/13 2,210 2,250 2,210 2,220 117,000
1988/06/10 2,260 2,280 2,260 2,280 41,000
1988/06/09 2,310 2,320 2,240 2,300 54,000
1988/06/08 2,290 2,290 2,280 2,290 39,000
1988/06/07 2,320 2,320 2,290 2,290 86,000
1988/06/06 2,320 2,320 2,300 2,320 51,000
1988/06/04 2,330 2,330 2,290 2,290 58,000
1988/06/03 2,290 2,330 2,290 2,300 92,000
1988/06/02 2,320 2,340 2,270 2,280 61,000
1988/06/01 2,260 2,280 2,260 2,280 64,000
1988/05/31 2,220 2,260 2,200 2,260 37,000
1988/05/30 2,200 2,200 2,200 2,200 20,000
1988/05/28 2,260 2,260 2,210 2,210 54,000
1988/05/27 2,270 2,270 2,250 2,270 51,000
1988/05/26 2,280 2,290 2,270 2,270 40,000
1988/05/25 2,250 2,300 2,250 2,300 50,000
1988/05/24 2,260 2,300 2,210 2,300 273,000
1988/05/23 2,300 2,350 2,300 2,300 53,000
1988/05/20 2,350 2,350 2,330 2,330 40,000
1988/05/19 2,340 2,350 2,340 2,350 117,000
1988/05/18 2,340 2,350 2,340 2,350 52,000
1988/05/17 2,310 2,350 2,310 2,350 93,000
1988/05/16 2,310 2,350 2,310 2,330 89,000
1988/05/13 2,290 2,350 2,290 2,350 36,000
1988/05/12 2,330 2,330 2,330 2,330 93,000
1988/05/11 2,320 2,350 2,320 2,350 57,000
1988/05/10 2,360 2,370 2,350 2,360 43,000
1988/05/09 2,390 2,400 2,360 2,360 64,000
1988/05/07 2,400 2,400 2,390 2,400 52,000
1988/05/06 2,400 2,430 2,390 2,430 108,000
1988/05/02 2,430 2,450 2,420 2,440 212,000
1988/04/30 2,440 2,450 2,430 2,450 98,000
1988/04/28 2,400 2,450 2,400 2,440 429,000
1988/04/27 2,400 2,430 2,400 2,430 314,000
1988/04/26 2,340 2,400 2,340 2,400 520,000
1988/04/25 2,290 2,350 2,290 2,340 144,000
1988/04/23 2,250 2,300 2,250 2,300 115,000
1988/04/22 2,250 2,290 2,250 2,270 11,000
1988/04/21 2,300 2,300 2,290 2,290 132,000
1988/04/20 2,320 2,320 2,250 2,250 32,000
1988/04/19 2,330 2,330 2,300 2,310 12,000
1988/04/18 2,330 2,340 2,300 2,340 29,000
1988/04/15 2,310 2,340 2,300 2,340 79,000
1988/04/14 2,320 2,380 2,320 2,350 167,000
1988/04/13 2,280 2,330 2,280 2,330 157,000
1988/04/12 2,280 2,300 2,270 2,280 93,000
1988/04/11 2,270 2,280 2,220 2,270 62,000
1988/04/08 2,290 2,290 2,280 2,290 30,000
1988/04/07 2,310 2,330 2,210 2,290 61,000
1988/04/06 2,330 2,330 2,300 2,300 25,000
1988/04/05 2,300 2,340 2,290 2,330 125,000
1988/04/04 2,290 2,300 2,290 2,290 7,000
1988/04/01 2,250 2,290 2,220 2,290 16,000
1988/03/31 2,220 2,260 2,220 2,250 59,000
1988/03/30 2,340 2,350 2,250 2,300 198,000
1988/03/29 2,200 2,340 2,200 2,340 48,000
1988/03/28 2,180 2,200 2,180 2,200 34,000
1988/03/26 2,200 2,200 2,190 2,200 30,000
1988/03/25 2,200 2,220 2,170 2,200 153,000
1988/03/24 2,190 2,200 2,150 2,150 158,000
1988/03/23 2,180 2,200 2,180 2,190 85,000
1988/03/22 2,200 2,200 2,180 2,190 519,000
1988/03/18 2,220 2,250 2,220 2,220 70,000
1988/03/17 2,220 2,240 2,210 2,220 46,000
1988/03/16 2,220 2,230 2,220 2,220 35,000
1988/03/15 2,200 2,200 2,180 2,200 60,000
1988/03/14 2,220 2,230 2,180 2,180 106,000
1988/03/11 2,250 2,250 2,220 2,220 36,000
1988/03/10 2,260 2,270 2,250 2,250 53,000
1988/03/09 2,250 2,270 2,250 2,250 241,000
1988/03/08 2,270 2,290 2,250 2,260 325,000
1988/03/07 2,270 2,290 2,270 2,290 71,000
1988/03/05 2,280 2,280 2,270 2,280 61,000
1988/03/04 2,270 2,280 2,260 2,270 90,000
1988/03/03 2,270 2,290 2,270 2,270 177,000
1988/03/02 2,280 2,290 2,270 2,270 47,000
1988/03/01 2,290 2,300 2,260 2,260 150,000
1988/02/29 2,300 2,310 2,300 2,300 64,000
1988/02/27 2,310 2,310 2,300 2,310 20,000
1988/02/26 2,330 2,340 2,280 2,280 95,000
1988/02/25 2,330 2,330 2,310 2,330 93,000
1988/02/24 2,360 2,360 2,330 2,330 48,000
1988/02/23 2,380 2,380 2,360 2,360 142,000
1988/02/22 2,390 2,390 2,360 2,360 113,000
1988/02/19 2,350 2,390 2,350 2,350 112,000
1988/02/18 2,350 2,370 2,350 2,350 94,000
1988/02/17 2,330 2,400 2,330 2,340 154,000
1988/02/16 2,400 2,400 2,370 2,370 209,000
1988/02/15 2,350 2,400 2,340 2,360 233,000
1988/02/12 2,330 2,330 2,290 2,300 169,000
1988/02/10 2,330 2,330 2,310 2,320 83,000
1988/02/09 2,330 2,330 2,310 2,320 76,000
1988/02/08 2,330 2,340 2,300 2,310 289,000
1988/02/06 2,290 2,320 2,280 2,320 187,000
1988/02/05 2,230 2,300 2,230 2,280 164,000
1988/02/04 2,260 2,270 2,250 2,270 97,000
1988/02/03 2,280 2,300 2,260 2,260 161,000
1988/02/02 2,280 2,290 2,270 2,270 63,000
1988/02/01 2,290 2,300 2,280 2,280 31,000
1988/01/30 2,300 2,300 2,280 2,290 84,000
1988/01/29 2,300 2,300 2,270 2,300 85,000
1988/01/28 2,300 2,300 2,260 2,300 131,000
1988/01/27 2,310 2,310 2,290 2,290 73,000
1988/01/26 2,330 2,340 2,320 2,320 95,000
1988/01/25 2,350 2,350 2,330 2,330 78,000
1988/01/23 2,330 2,350 2,330 2,350 56,000
1988/01/22 2,350 2,350 2,310 2,340 259,000
1988/01/21 2,340 2,360 2,330 2,350 179,000
1988/01/20 2,290 2,350 2,280 2,350 227,000
1988/01/19 2,220 2,300 2,220 2,300 434,000
1988/01/18 2,200 2,250 2,200 2,210 108,000
1988/01/14 2,200 2,200 2,180 2,200 51,000
1988/01/13 2,200 2,220 2,170 2,170 88,000
1988/01/12 2,180 2,190 2,170 2,170 21,000
1988/01/11 2,150 2,160 2,150 2,160 33,000
1988/01/08 2,190 2,200 2,120 2,130 68,000
1988/01/07 2,150 2,200 2,150 2,190 52,000
1988/01/06 2,110 2,130 2,100 2,130 8,000
1988/01/05 2,080 2,080 2,080 2,080 25,000
1988/01/04 2,080 2,120 2,080 2,120 4,000

このページの先頭へ