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
1989/12/29 2,740 2,760 2,730 2,750 39,000
1989/12/28 2,700 2,710 2,660 2,690 72,000
1989/12/27 2,660 2,660 2,620 2,660 151,000
1989/12/26 2,640 2,660 2,640 2,660 89,000
1989/12/25 2,650 2,650 2,600 2,640 58,000
1989/12/22 2,660 2,660 2,650 2,650 45,000
1989/12/21 2,730 2,730 2,660 2,660 96,000
1989/12/20 2,740 2,770 2,650 2,650 102,000
1989/12/19 2,740 2,760 2,740 2,740 118,000
1989/12/18 2,760 2,770 2,730 2,750 199,000
1989/12/15 2,810 2,810 2,750 2,760 45,000
1989/12/14 2,820 2,820 2,780 2,810 114,000
1989/12/13 2,830 2,830 2,780 2,800 140,000
1989/12/12 2,820 2,820 2,760 2,800 79,000
1989/12/11 2,830 2,830 2,780 2,780 121,000
1989/12/08 2,810 2,830 2,780 2,790 230,000
1989/12/07 2,780 2,790 2,730 2,780 319,000
1989/12/06 2,730 2,760 2,730 2,740 280,000
1989/12/05 2,710 2,740 2,700 2,730 107,000
1989/12/04 2,740 2,740 2,660 2,700 78,000
1989/12/01 2,680 2,690 2,660 2,660 240,000
1989/11/30 2,690 2,720 2,650 2,720 184,000
1989/11/29 2,680 2,700 2,680 2,690 176,000
1989/11/28 2,690 2,690 2,630 2,650 301,000
1989/11/27 2,720 2,720 2,650 2,650 48,000
1989/11/24 2,700 2,730 2,700 2,720 207,000
1989/11/22 2,700 2,700 2,660 2,700 106,000
1989/11/21 2,690 2,690 2,630 2,630 57,000
1989/11/20 2,630 2,650 2,620 2,630 63,000
1989/11/17 2,660 2,690 2,660 2,690 58,000
1989/11/16 2,720 2,720 2,720 2,720 79,000
1989/11/15 2,730 2,730 2,680 2,680 145,000
1989/11/14 2,730 2,740 2,700 2,700 207,000
1989/11/13 2,740 2,740 2,700 2,700 153,000
1989/11/10 2,770 2,770 2,700 2,700 75,000
1989/11/09 2,800 2,800 2,750 2,750 130,000
1989/11/08 2,730 2,800 2,730 2,800 136,000
1989/11/07 2,660 2,730 2,640 2,730 95,000
1989/11/06 2,660 2,670 2,640 2,660 99,000
1989/11/02 2,640 2,670 2,640 2,660 31,000
1989/11/01 2,630 2,680 2,620 2,640 70,000
1989/10/31 2,680 2,680 2,600 2,600 128,000
1989/10/30 2,590 2,630 2,590 2,600 33,000
1989/10/27 2,650 2,650 2,590 2,600 157,000
1989/10/26 2,690 2,690 2,610 2,610 62,000
1989/10/25 2,690 2,690 2,650 2,650 141,000
1989/10/24 2,740 2,740 2,690 2,720 162,000
1989/10/23 2,750 2,790 2,740 2,740 96,000
1989/10/20 2,750 2,790 2,750 2,770 100,000
1989/10/19 2,800 2,800 2,770 2,790 76,000
1989/10/18 2,750 2,800 2,750 2,760 179,000
1989/10/17 2,740 2,750 2,730 2,740 108,000
1989/10/16 2,700 2,750 2,700 2,700 245,000
1989/10/13 2,810 2,810 2,770 2,780 162,000
1989/10/12 2,810 2,830 2,770 2,810 197,000
1989/10/11 2,850 2,900 2,850 2,850 305,000
1989/10/09 2,870 2,900 2,850 2,870 187,000
1989/10/06 2,890 2,920 2,870 2,910 197,000
1989/10/05 2,860 2,970 2,860 2,930 303,000
1989/10/04 2,860 2,930 2,860 2,900 257,000
1989/10/03 2,840 2,900 2,840 2,900 141,000
1989/10/02 2,920 2,920 2,880 2,880 197,000
1989/09/29 2,930 2,960 2,900 2,920 427,000
1989/09/28 2,910 3,000 2,900 2,960 1,928,000
1989/09/27 2,840 2,910 2,800 2,910 983,000
1989/09/26 2,840 2,840 2,810 2,840 506,000
1989/09/25 2,850 2,860 2,780 2,840 678,000
1989/09/22 2,690 2,810 2,680 2,810 917,000
1989/09/21 2,650 2,700 2,650 2,700 313,000
1989/09/20 2,700 2,700 2,640 2,650 155,000
1989/09/19 2,730 2,730 2,680 2,700 130,000
1989/09/18 2,750 2,750 2,680 2,690 110,000
1989/09/14 2,750 2,750 2,660 2,710 170,000
1989/09/13 2,690 2,720 2,680 2,720 230,000
1989/09/12 2,650 2,710 2,650 2,690 292,000
1989/09/11 2,770 2,770 2,630 2,630 246,000
1989/09/08 2,870 2,900 2,750 2,750 1,746,000
1989/09/07 2,830 2,860 2,770 2,820 2,779,000
1989/09/06 2,780 2,880 2,760 2,790 5,628,999
1989/09/05 2,570 2,720 2,570 2,680 2,089,000
1989/09/04 2,610 2,620 2,580 2,590 543,000
1989/09/01 2,560 2,630 2,530 2,600 754,000
1989/08/31 2,410 2,560 2,410 2,560 263,000
1989/08/30 2,450 2,460 2,440 2,450 138,000
1989/08/29 2,500 2,500 2,450 2,480 221,000
1989/08/28 2,540 2,540 2,500 2,500 112,000
1989/08/25 2,530 2,530 2,500 2,530 88,000
1989/08/24 2,530 2,560 2,490 2,530 94,000
1989/08/23 2,560 2,570 2,540 2,560 261,000
1989/08/22 2,580 2,590 2,550 2,560 106,000
1989/08/21 2,590 2,590 2,550 2,580 256,000
1989/08/18 2,630 2,650 2,570 2,580 1,212,000
1989/08/17 2,590 2,600 2,570 2,590 1,005,000
1989/08/16 2,490 2,550 2,490 2,550 437,000
1989/08/15 2,450 2,510 2,440 2,500 353,000
1989/08/14 2,510 2,520 2,450 2,460 236,000
1989/08/11 2,570 2,570 2,510 2,520 918,000
1989/08/10 2,490 2,560 2,440 2,560 2,301,000
1989/08/09 2,430 2,520 2,400 2,450 1,942,000
1989/08/08 2,270 2,400 2,270 2,390 884,000
1989/08/07 2,270 2,270 2,250 2,260 115,000
1989/08/04 2,280 2,280 2,260 2,260 63,000
1989/08/03 2,300 2,300 2,250 2,270 249,000
1989/08/02 2,260 2,290 2,260 2,290 298,000
1989/08/01 2,280 2,280 2,250 2,250 337,000
1989/07/31 2,240 2,260 2,230 2,250 243,000
1989/07/28 2,240 2,250 2,220 2,220 375,000
1989/07/27 2,180 2,220 2,180 2,220 277,000
1989/07/26 2,230 2,230 2,200 2,220 198,000
1989/07/25 2,170 2,240 2,170 2,200 463,000
1989/07/24 2,160 2,170 2,130 2,170 100,000
1989/07/21 2,150 2,160 2,120 2,160 181,000
1989/07/20 2,130 2,140 2,110 2,140 140,000
1989/07/19 2,100 2,130 2,100 2,130 43,000
1989/07/18 2,100 2,110 2,080 2,110 79,000
1989/07/17 2,070 2,110 2,070 2,110 24,000
1989/07/14 2,130 2,130 2,110 2,110 66,000
1989/07/13 2,150 2,150 2,130 2,130 27,000
1989/07/12 2,120 2,150 2,120 2,140 67,000
1989/07/11 2,160 2,160 2,130 2,160 105,000
1989/07/10 2,180 2,190 2,150 2,170 433,000
1989/07/07 2,140 2,240 2,140 2,190 1,163,000
1989/07/06 2,130 2,150 2,120 2,150 352,000
1989/07/05 2,140 2,160 2,110 2,130 552,000
1989/07/04 2,050 2,130 2,050 2,130 531,000
1989/07/03 2,030 2,060 2,030 2,060 86,000
1989/06/30 2,060 2,060 2,010 2,010 289,000
1989/06/29 2,000 2,020 2,000 2,020 162,000
1989/06/28 2,020 2,020 1,980 1,980 72,000
1989/06/27 2,000 2,030 2,000 2,010 117,000
1989/06/26 2,000 2,040 1,980 2,000 141,000
1989/06/23 1,980 1,990 1,970 1,970 43,000
1989/06/22 1,970 1,970 1,950 1,960 79,000
1989/06/21 1,930 1,960 1,930 1,950 21,000
1989/06/20 1,930 1,930 1,920 1,920 41,000
1989/06/19 1,910 1,910 1,910 1,910 1,000
1989/06/16 1,920 1,920 1,900 1,900 82,000
1989/06/15 1,940 1,950 1,920 1,920 51,000
1989/06/14 2,000 2,000 1,900 1,900 87,000
1989/06/13 2,020 2,020 1,980 2,000 58,000
1989/06/12 2,040 2,050 2,000 2,000 134,000
1989/06/09 2,020 2,060 2,020 2,050 114,000
1989/06/08 2,010 2,020 2,010 2,010 47,000
1989/06/07 2,030 2,040 2,010 2,040 112,000
1989/06/06 2,040 2,040 1,970 1,970 174,000
1989/06/05 2,040 2,040 2,010 2,010 30,000
1989/06/02 2,020 2,040 2,010 2,040 52,000
1989/06/01 2,020 2,060 2,020 2,020 198,000
1989/05/31 2,040 2,040 2,000 2,000 157,000
1989/05/30 2,060 2,060 2,030 2,040 73,000
1989/05/29 2,040 2,060 2,030 2,030 60,000
1989/05/26 2,050 2,050 2,040 2,040 109,000
1989/05/25 2,050 2,050 2,020 2,020 66,000
1989/05/24 2,060 2,060 2,020 2,020 156,000
1989/05/23 2,020 2,020 2,000 2,020 108,000
1989/05/22 2,040 2,040 2,020 2,020 37,000
1989/05/19 1,980 2,040 1,980 2,000 118,000
1989/05/18 2,000 2,000 1,980 1,980 29,000
1989/05/17 2,010 2,050 2,000 2,000 72,000
1989/05/16 2,060 2,060 2,000 2,040 134,000
1989/05/15 2,050 2,050 2,020 2,020 66,000
1989/05/12 2,020 2,020 2,010 2,010 95,000
1989/05/11 2,000 2,020 2,000 2,020 113,000
1989/05/10 2,000 2,000 1,990 2,000 108,000
1989/05/09 2,000 2,000 1,990 2,000 188,000
1989/05/08 2,000 2,000 1,990 1,990 116,000
1989/05/02 2,010 2,020 2,000 2,000 112,000
1989/05/01 2,000 2,020 2,000 2,010 123,000
1989/04/28 1,970 1,980 1,950 1,970 184,000
1989/04/27 1,930 1,980 1,930 1,980 134,000
1989/04/26 1,920 1,930 1,900 1,930 91,000
1989/04/25 1,900 1,900 1,890 1,890 95,000
1989/04/24 1,890 1,920 1,890 1,890 14,000
1989/04/21 1,900 1,920 1,890 1,890 36,000
1989/04/20 1,900 1,900 1,880 1,890 94,000
1989/04/19 1,940 1,940 1,900 1,900 94,000
1989/04/18 1,900 1,910 1,900 1,910 124,000
1989/04/17 1,930 1,930 1,890 1,900 46,000
1989/04/14 1,900 1,900 1,900 1,900 37,000
1989/04/13 1,910 1,910 1,910 1,910 34,000
1989/04/12 1,880 1,890 1,880 1,890 42,000
1989/04/11 1,910 1,910 1,910 1,910 45,000
1989/04/10 1,900 1,920 1,880 1,910 92,000
1989/04/07 1,900 1,950 1,900 1,900 270,000
1989/04/06 1,930 1,930 1,920 1,920 46,000
1989/04/05 1,930 1,930 1,920 1,920 28,000
1989/04/04 1,950 1,950 1,880 1,880 161,000
1989/04/03 1,900 1,910 1,900 1,910 5,000
1989/03/31 1,900 1,900 1,900 1,900 32,000
1989/03/30 1,900 1,900 1,880 1,880 30,000
1989/03/29 1,870 1,900 1,870 1,900 47,000
1989/03/28 1,870 1,880 1,870 1,870 6,000
1989/03/27 1,860 1,880 1,860 1,860 58,000
1989/03/24 1,880 1,880 1,820 1,860 116,000
1989/03/23 1,880 1,880 1,860 1,880 75,000
1989/03/22 1,880 1,880 1,870 1,880 41,000
1989/03/20 1,870 1,910 1,840 1,900 88,000
1989/03/17 1,860 1,860 1,850 1,860 76,000
1989/03/16 1,880 1,880 1,860 1,860 86,000
1989/03/15 1,860 1,870 1,860 1,860 164,000
1989/03/14 1,890 1,890 1,860 1,860 51,000
1989/03/13 1,870 1,870 1,860 1,870 33,000
1989/03/10 1,880 1,880 1,870 1,880 44,000
1989/03/09 1,890 1,890 1,870 1,890 39,000
1989/03/08 1,890 1,900 1,890 1,890 36,000
1989/03/07 1,920 1,920 1,890 1,890 59,000
1989/03/06 1,890 1,900 1,890 1,890 34,000
1989/03/03 1,920 1,920 1,890 1,920 49,000
1989/03/02 1,890 1,930 1,890 1,890 82,000
1989/03/01 1,930 1,930 1,880 1,910 53,000
1989/02/28 1,950 1,950 1,900 1,930 41,000
1989/02/27 1,840 1,940 1,840 1,920 72,000
1989/02/23 1,890 1,890 1,840 1,850 58,000
1989/02/22 1,940 1,940 1,910 1,910 101,000
1989/02/21 1,980 1,980 1,940 1,940 26,000
1989/02/20 2,000 2,000 1,990 1,990 6,000
1989/02/17 2,020 2,020 1,990 1,990 6,000
1989/02/16 2,000 2,000 1,980 1,980 40,000
1989/02/15 2,040 2,040 2,000 2,000 75,000
1989/02/14 2,020 2,050 2,020 2,030 21,000
1989/02/13 2,090 2,090 2,050 2,050 65,000
1989/02/10 2,080 2,080 2,030 2,050 53,000
1989/02/09 2,050 2,050 2,030 2,040 65,000
1989/02/08 2,040 2,040 2,020 2,030 99,000
1989/02/07 2,050 2,050 2,020 2,020 13,000
1989/02/06 2,020 2,020 2,010 2,010 61,000
1989/02/03 2,050 2,050 2,000 2,010 173,000
1989/02/02 2,050 2,070 2,030 2,070 39,000
1989/02/01 2,060 2,070 2,050 2,050 51,000
1989/01/31 2,050 2,080 2,050 2,070 118,000
1989/01/30 2,010 2,050 2,010 2,040 169,000
1989/01/28 1,990 1,990 1,990 1,990 13,000
1989/01/27 1,990 2,000 1,990 1,990 61,000
1989/01/26 1,990 1,990 1,980 1,980 11,000
1989/01/25 1,990 1,990 1,980 1,990 47,000
1989/01/24 2,000 2,000 1,980 1,980 25,000
1989/01/23 2,000 2,000 2,000 2,000 296,000
1989/01/20 1,980 2,020 1,980 2,000 30,000
1989/01/19 2,000 2,010 1,990 2,010 43,000
1989/01/18 2,000 2,000 2,000 2,000 35,000
1989/01/17 2,000 2,000 1,990 2,000 37,000
1989/01/13 2,000 2,020 1,970 1,980 111,000
1989/01/12 1,980 2,000 1,970 1,970 89,000
1989/01/11 1,960 1,980 1,960 1,980 65,000
1989/01/10 1,950 1,970 1,950 1,970 57,000
1989/01/09 1,960 1,960 1,930 1,960 78,000
1989/01/06 1,930 1,930 1,900 1,930 39,000
1989/01/05 1,940 1,950 1,930 1,930 114,000
1989/01/04 1,930 1,940 1,930 1,940 5,000

このページの先頭へ