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
1992/12/30 2,170 2,170 2,160 2,170 19,000
1992/12/29 2,160 2,170 2,150 2,170 38,000
1992/12/28 2,180 2,180 2,140 2,160 24,000
1992/12/25 2,140 2,140 2,140 2,140 19,000
1992/12/24 2,090 2,160 2,090 2,140 61,000
1992/12/22 2,110 2,120 2,100 2,110 36,000
1992/12/21 2,130 2,150 2,120 2,120 73,000
1992/12/18 2,070 2,150 2,070 2,130 71,000
1992/12/17 2,110 2,130 2,110 2,110 84,000
1992/12/16 2,140 2,150 2,130 2,130 118,000
1992/12/15 2,110 2,120 2,110 2,120 33,000
1992/12/14 2,120 2,120 2,120 2,120 48,000
1992/12/11 2,110 2,130 2,110 2,120 102,000
1992/12/10 2,120 2,120 2,100 2,110 63,000
1992/12/09 2,140 2,140 2,120 2,120 55,000
1992/12/08 2,080 2,110 2,080 2,110 50,000
1992/12/07 2,120 2,120 2,100 2,110 17,000
1992/12/04 2,090 2,100 2,090 2,090 22,000
1992/12/03 2,080 2,100 2,070 2,100 44,000
1992/12/02 2,070 2,080 2,070 2,070 45,000
1992/12/01 2,130 2,130 2,060 2,070 144,000
1992/11/30 2,130 2,160 2,130 2,130 62,000
1992/11/27 2,120 2,140 2,120 2,140 24,000
1992/11/26 2,150 2,170 2,150 2,150 167,000
1992/11/25 2,180 2,180 2,120 2,160 105,000
1992/11/24 2,180 2,180 2,160 2,180 96,000
1992/11/20 2,140 2,180 2,140 2,180 29,000
1992/11/19 2,180 2,190 2,140 2,140 139,000
1992/11/18 2,090 2,190 2,090 2,180 129,000
1992/11/17 2,100 2,100 2,080 2,090 43,000
1992/11/16 2,100 2,100 2,100 2,100 59,000
1992/11/13 2,100 2,110 2,100 2,100 75,000
1992/11/12 2,100 2,100 2,100 2,100 17,000
1992/11/11 2,120 2,130 2,120 2,120 42,000
1992/11/10 2,140 2,140 2,120 2,130 58,000
1992/11/09 2,150 2,150 2,140 2,140 73,000
1992/11/06 2,150 2,160 2,130 2,150 94,000
1992/11/05 2,190 2,190 2,120 2,150 76,000
1992/11/04 2,120 2,190 2,120 2,190 25,000
1992/11/02 2,150 2,150 2,120 2,120 32,000
1992/10/30 2,160 2,160 2,130 2,150 16,000
1992/10/29 2,110 2,130 2,110 2,120 49,000
1992/10/28 2,130 2,150 2,120 2,120 74,000
1992/10/27 2,170 2,170 2,120 2,130 24,000
1992/10/26 2,190 2,200 2,180 2,200 83,000
1992/10/23 2,170 2,200 2,170 2,200 74,000
1992/10/22 2,150 2,170 2,150 2,170 168,000
1992/10/21 2,150 2,150 2,140 2,140 116,000
1992/10/20 2,120 2,160 2,110 2,130 209,000
1992/10/19 2,100 2,110 2,100 2,110 51,000
1992/10/16 2,080 2,110 2,080 2,080 222,000
1992/10/15 2,080 2,080 2,040 2,080 23,000
1992/10/14 2,060 2,060 2,040 2,040 25,000
1992/10/13 2,050 2,090 2,050 2,060 40,000
1992/10/12 2,050 2,050 2,020 2,050 46,000
1992/10/09 2,040 2,050 2,020 2,040 51,000
1992/10/08 2,020 2,050 2,020 2,050 29,000
1992/10/07 2,030 2,060 2,020 2,060 63,000
1992/10/06 2,030 2,030 2,020 2,020 44,000
1992/10/05 2,030 2,040 2,030 2,030 33,000
1992/10/02 1,970 2,030 1,970 2,030 27,000
1992/10/01 1,980 1,980 1,960 1,960 49,000
1992/09/30 1,960 1,970 1,940 1,960 85,000
1992/09/29 2,000 2,000 1,960 1,960 23,000
1992/09/28 2,010 2,010 2,010 2,010 13,000
1992/09/25 2,020 2,020 1,980 1,980 33,000
1992/09/24 2,010 2,020 1,970 1,990 115,000
1992/09/22 1,960 1,980 1,950 1,960 87,000
1992/09/21 1,980 2,010 1,960 1,960 202,000
1992/09/18 2,030 2,030 1,990 2,020 138,000
1992/09/17 2,040 2,040 2,030 2,030 59,000
1992/09/16 2,070 2,080 2,040 2,040 75,000
1992/09/14 2,060 2,100 2,060 2,070 139,000
1992/09/11 2,170 2,190 2,100 2,100 50,000
1992/09/10 2,160 2,200 2,160 2,170 125,000
1992/09/09 2,150 2,170 2,120 2,170 33,000
1992/09/08 2,110 2,170 2,110 2,150 46,000
1992/09/07 2,150 2,150 2,100 2,150 63,000
1992/09/04 2,110 2,120 2,090 2,110 164,000
1992/09/03 2,080 2,080 2,040 2,060 17,000
1992/09/02 1,990 2,040 1,990 2,030 101,000
1992/09/01 2,050 2,050 2,020 2,030 44,000
1992/08/31 2,040 2,050 1,960 1,990 71,000
1992/08/28 2,000 2,040 1,980 2,040 85,000
1992/08/27 1,900 2,000 1,900 2,000 81,000
1992/08/26 1,980 1,980 1,910 1,920 54,000
1992/08/25 1,920 2,000 1,920 1,980 119,000
1992/08/24 1,950 1,980 1,910 1,980 78,000
1992/08/21 1,930 1,980 1,900 1,950 100,000
1992/08/20 1,900 1,900 1,860 1,900 91,000
1992/08/19 1,890 1,890 1,870 1,870 21,000
1992/08/18 1,900 1,930 1,900 1,910 94,000
1992/08/17 1,880 1,900 1,880 1,900 61,000
1992/08/14 1,880 1,890 1,880 1,880 30,000
1992/08/13 1,890 1,910 1,880 1,910 56,000
1992/08/12 1,890 1,900 1,860 1,860 24,000
1992/08/11 1,940 1,950 1,900 1,900 7,000
1992/08/10 1,960 1,960 1,900 1,960 45,000
1992/08/07 1,960 1,970 1,950 1,960 34,000
1992/08/06 1,950 1,970 1,940 1,970 102,000
1992/08/05 1,980 1,990 1,960 1,970 10,000
1992/08/04 2,000 2,000 1,980 1,990 3,000
1992/08/03 1,970 2,000 1,970 2,000 4,000
1992/07/31 2,010 2,010 2,000 2,010 62,000
1992/07/30 1,970 1,980 1,970 1,980 15,000
1992/07/29 2,010 2,010 1,970 2,010 51,000
1992/07/28 2,000 2,000 1,990 2,000 62,000
1992/07/27 2,010 2,040 2,000 2,010 61,000
1992/07/24 2,020 2,020 1,990 2,000 30,000
1992/07/23 1,980 2,030 1,980 2,020 39,000
1992/07/22 1,990 2,000 1,970 1,990 142,000
1992/07/21 2,000 2,000 1,970 1,970 121,000
1992/07/20 2,030 2,030 2,000 2,000 73,000
1992/07/17 2,050 2,060 2,020 2,030 143,000
1992/07/16 2,090 2,090 2,050 2,050 58,000
1992/07/15 2,080 2,090 2,070 2,080 138,000
1992/07/14 2,090 2,100 2,080 2,090 243,000
1992/07/13 2,100 2,100 2,050 2,100 106,000
1992/07/10 2,100 2,110 2,100 2,110 140,000
1992/07/09 2,120 2,120 2,100 2,120 127,000
1992/07/08 2,120 2,130 2,110 2,120 44,000
1992/07/07 2,160 2,170 2,130 2,160 101,000
1992/07/06 2,160 2,180 2,160 2,180 115,000
1992/07/03 2,130 2,170 2,120 2,170 447,000
1992/07/02 2,020 2,090 2,000 2,090 1,085,000
1992/07/01 2,230 2,230 1,910 2,040 1,065,000
1992/06/30 2,290 2,300 2,270 2,300 18,000
1992/06/29 2,260 2,280 2,260 2,270 13,000
1992/06/26 2,260 2,280 2,260 2,280 26,000
1992/06/25 2,270 2,280 2,260 2,280 40,000
1992/06/24 2,280 2,280 2,260 2,260 41,000
1992/06/23 2,240 2,270 2,230 2,270 52,000
1992/06/22 2,280 2,280 2,250 2,260 42,000
1992/06/19 2,280 2,290 2,270 2,290 94,000
1992/06/18 2,250 2,280 2,250 2,280 68,000
1992/06/17 2,290 2,290 2,270 2,280 81,000
1992/06/16 2,250 2,270 2,250 2,270 58,000
1992/06/15 2,250 2,260 2,250 2,250 39,000
1992/06/12 2,270 2,290 2,260 2,270 177,000
1992/06/11 2,280 2,300 2,260 2,300 118,000
1992/06/10 2,260 2,270 2,240 2,250 89,000
1992/06/09 2,250 2,260 2,250 2,260 75,000
1992/06/08 2,260 2,260 2,240 2,260 29,000
1992/06/05 2,270 2,270 2,250 2,270 46,000
1992/06/04 2,270 2,270 2,250 2,270 132,000
1992/06/03 2,220 2,270 2,220 2,270 190,000
1992/06/02 2,280 2,280 2,200 2,210 129,000
1992/06/01 2,260 2,280 2,260 2,280 76,000
1992/05/29 2,260 2,270 2,240 2,260 131,000
1992/05/28 2,230 2,280 2,220 2,260 112,000
1992/05/27 2,230 2,240 2,210 2,230 102,000
1992/05/26 2,190 2,250 2,190 2,230 132,000
1992/05/25 2,200 2,200 2,170 2,200 13,000
1992/05/22 2,170 2,200 2,160 2,200 75,000
1992/05/21 2,130 2,210 2,130 2,170 293,000
1992/05/20 2,140 2,170 2,120 2,130 119,000
1992/05/19 2,140 2,150 2,100 2,100 160,000
1992/05/18 2,140 2,160 2,140 2,140 90,000
1992/05/15 2,110 2,140 2,080 2,100 144,000
1992/05/14 2,160 2,160 2,090 2,090 179,000
1992/05/13 2,170 2,190 2,160 2,190 170,000
1992/05/12 2,200 2,210 2,170 2,190 119,000
1992/05/11 2,180 2,210 2,180 2,180 158,000
1992/05/08 2,110 2,170 2,110 2,170 127,000
1992/05/07 2,080 2,130 2,060 2,100 283,000
1992/05/06 2,120 2,120 2,050 2,060 465,000
1992/05/01 2,110 2,110 2,100 2,110 20,000
1992/04/30 2,110 2,130 2,100 2,100 420,000
1992/04/28 2,100 2,120 2,100 2,120 59,000
1992/04/27 2,120 2,120 2,070 2,100 60,000
1992/04/24 2,180 2,180 2,140 2,180 119,000
1992/04/23 2,220 2,240 2,200 2,200 138,000
1992/04/22 2,240 2,240 2,210 2,220 98,000
1992/04/21 2,200 2,230 2,200 2,230 39,000
1992/04/20 2,210 2,250 2,190 2,190 139,000
1992/04/17 2,130 2,200 2,130 2,200 82,000
1992/04/16 2,170 2,200 2,170 2,180 118,000
1992/04/15 2,190 2,220 2,180 2,210 101,000
1992/04/14 2,130 2,210 2,130 2,210 77,000
1992/04/13 2,180 2,190 2,160 2,180 28,000
1992/04/10 2,180 2,210 2,150 2,180 99,000
1992/04/09 2,180 2,200 2,150 2,150 70,000
1992/04/08 2,180 2,220 2,160 2,210 129,000
1992/04/07 2,220 2,260 2,190 2,190 95,000
1992/04/06 2,230 2,230 2,180 2,230 39,000
1992/04/03 2,230 2,240 2,210 2,230 115,000
1992/04/02 2,310 2,310 2,240 2,240 88,000
1992/04/01 2,340 2,350 2,300 2,350 53,000
1992/03/31 2,360 2,390 2,350 2,370 147,000
1992/03/30 2,280 2,330 2,280 2,330 54,000
1992/03/27 2,270 2,330 2,250 2,280 59,000
1992/03/26 2,280 2,300 2,280 2,280 219,000
1992/03/25 2,280 2,290 2,270 2,280 108,000
1992/03/24 2,280 2,310 2,280 2,280 93,000
1992/03/23 2,300 2,310 2,290 2,310 60,000
1992/03/19 2,260 2,310 2,260 2,310 209,000
1992/03/18 2,250 2,260 2,230 2,260 99,000
1992/03/17 2,250 2,270 2,220 2,260 221,000
1992/03/16 2,190 2,250 2,190 2,250 218,000
1992/03/13 2,160 2,240 2,160 2,180 72,000
1992/03/12 2,210 2,250 2,160 2,160 76,000
1992/03/11 2,230 2,250 2,220 2,250 98,000
1992/03/10 2,270 2,270 2,250 2,270 87,000
1992/03/09 2,280 2,280 2,270 2,270 51,000
1992/03/06 2,290 2,290 2,280 2,280 69,000
1992/03/05 2,280 2,300 2,280 2,290 11,000
1992/03/04 2,280 2,300 2,280 2,300 19,000
1992/03/03 2,310 2,310 2,270 2,300 85,000
1992/03/02 2,300 2,320 2,300 2,310 51,000
1992/02/28 2,270 2,340 2,270 2,300 142,000
1992/02/27 2,250 2,290 2,240 2,280 70,000
1992/02/26 2,250 2,250 2,220 2,220 126,000
1992/02/25 2,220 2,240 2,210 2,210 32,000
1992/02/24 2,240 2,260 2,220 2,250 36,000
1992/02/21 2,240 2,240 2,220 2,240 71,000
1992/02/20 2,250 2,250 2,230 2,240 80,000
1992/02/19 2,230 2,250 2,230 2,250 72,000
1992/02/18 2,240 2,240 2,230 2,240 44,000
1992/02/17 2,230 2,260 2,230 2,250 122,000
1992/02/14 2,280 2,280 2,230 2,240 102,000
1992/02/13 2,290 2,290 2,270 2,290 57,000
1992/02/12 2,270 2,280 2,270 2,280 55,000
1992/02/10 2,290 2,300 2,270 2,290 23,000
1992/02/07 2,330 2,340 2,310 2,310 25,000
1992/02/06 2,310 2,350 2,310 2,350 9,000
1992/02/05 2,330 2,350 2,320 2,320 25,000
1992/02/04 2,340 2,350 2,320 2,350 124,000
1992/02/03 2,340 2,340 2,320 2,340 75,000
1992/01/31 2,320 2,350 2,300 2,320 263,000
1992/01/30 2,280 2,320 2,260 2,320 49,000
1992/01/29 2,260 2,350 2,250 2,350 173,000
1992/01/28 2,260 2,260 2,220 2,220 47,000
1992/01/27 2,290 2,290 2,260 2,280 54,000
1992/01/24 2,270 2,290 2,270 2,270 136,000
1992/01/23 2,290 2,320 2,270 2,310 434,000
1992/01/22 2,300 2,360 2,300 2,320 142,000
1992/01/21 2,340 2,360 2,340 2,340 30,000
1992/01/20 2,390 2,390 2,360 2,370 28,000
1992/01/17 2,340 2,380 2,340 2,380 97,000
1992/01/16 2,380 2,380 2,370 2,380 94,000
1992/01/14 2,370 2,400 2,370 2,380 102,000
1992/01/13 2,390 2,410 2,380 2,410 64,000
1992/01/10 2,400 2,420 2,390 2,420 388,000
1992/01/09 2,410 2,410 2,360 2,400 67,000
1992/01/08 2,420 2,420 2,400 2,410 240,000
1992/01/07 2,440 2,440 2,400 2,420 128,000
1992/01/06 2,410 2,450 2,410 2,450 108,000

このページの先頭へ