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
1993/12/30 2,380 2,400 2,380 2,390 22,000
1993/12/29 2,430 2,440 2,370 2,380 83,000
1993/12/28 2,380 2,430 2,380 2,400 67,000
1993/12/27 2,410 2,420 2,360 2,420 85,000
1993/12/24 2,420 2,430 2,410 2,430 69,000
1993/12/22 2,460 2,470 2,400 2,420 180,000
1993/12/21 2,480 2,480 2,450 2,460 122,000
1993/12/20 2,530 2,530 2,480 2,490 82,000
1993/12/17 2,540 2,540 2,490 2,500 119,000
1993/12/16 2,560 2,570 2,510 2,530 101,000
1993/12/15 2,480 2,550 2,480 2,550 97,000
1993/12/14 2,520 2,560 2,510 2,510 307,000
1993/12/13 2,550 2,550 2,510 2,530 65,000
1993/12/10 2,520 2,540 2,500 2,520 177,000
1993/12/09 2,520 2,560 2,520 2,530 179,000
1993/12/08 2,570 2,570 2,500 2,520 110,000
1993/12/07 2,530 2,560 2,510 2,560 55,000
1993/12/06 2,530 2,530 2,480 2,500 55,000
1993/12/03 2,540 2,540 2,490 2,500 152,000
1993/12/02 2,610 2,650 2,580 2,580 116,000
1993/12/01 2,560 2,580 2,510 2,570 131,000
1993/11/30 2,490 2,520 2,480 2,490 122,000
1993/11/29 2,480 2,500 2,450 2,490 88,000
1993/11/26 2,540 2,540 2,490 2,490 60,000
1993/11/25 2,510 2,550 2,500 2,540 88,000
1993/11/24 2,490 2,530 2,490 2,490 182,000
1993/11/22 2,500 2,510 2,480 2,490 166,000
1993/11/19 2,550 2,600 2,510 2,570 150,000
1993/11/18 2,490 2,520 2,490 2,510 266,000
1993/11/17 2,490 2,500 2,470 2,480 94,000
1993/11/16 2,490 2,520 2,490 2,490 90,000
1993/11/15 2,530 2,530 2,490 2,500 57,000
1993/11/12 2,510 2,560 2,510 2,530 85,000
1993/11/11 2,520 2,540 2,500 2,530 105,000
1993/11/10 2,550 2,550 2,500 2,500 171,000
1993/11/09 2,560 2,560 2,540 2,540 130,000
1993/11/08 2,560 2,560 2,550 2,550 94,000
1993/11/05 2,590 2,590 2,530 2,550 106,000
1993/11/04 2,580 2,600 2,560 2,560 191,000
1993/11/02 2,600 2,600 2,580 2,580 81,000
1993/11/01 2,580 2,630 2,570 2,570 89,000
1993/10/29 2,600 2,620 2,590 2,590 151,000
1993/10/28 2,600 2,620 2,580 2,590 104,000
1993/10/27 2,600 2,610 2,570 2,580 207,000
1993/10/26 2,620 2,630 2,600 2,600 166,000
1993/10/25 2,660 2,660 2,620 2,630 121,000
1993/10/22 2,650 2,670 2,640 2,670 136,000
1993/10/21 2,640 2,650 2,630 2,650 71,000
1993/10/20 2,660 2,660 2,630 2,650 42,000
1993/10/19 2,660 2,670 2,650 2,660 73,000
1993/10/18 2,660 2,680 2,660 2,670 69,000
1993/10/15 2,700 2,710 2,680 2,690 166,000
1993/10/14 2,740 2,740 2,720 2,720 108,000
1993/10/13 2,750 2,750 2,710 2,710 225,000
1993/10/12 2,740 2,750 2,720 2,750 301,000
1993/10/08 2,700 2,710 2,680 2,700 227,000
1993/10/07 2,700 2,730 2,700 2,710 172,000
1993/10/06 2,700 2,730 2,700 2,710 118,000
1993/10/05 2,700 2,720 2,690 2,700 78,000
1993/10/04 2,670 2,710 2,670 2,700 200,000
1993/10/01 2,710 2,730 2,710 2,730 188,000
1993/09/30 2,690 2,730 2,680 2,710 296,000
1993/09/29 2,630 2,670 2,620 2,650 80,000
1993/09/28 2,600 2,660 2,600 2,600 175,000
1993/09/27 2,640 2,640 2,600 2,600 114,000
1993/09/24 2,650 2,650 2,620 2,640 206,000
1993/09/22 2,690 2,690 2,650 2,650 159,000
1993/09/21 2,690 2,700 2,660 2,700 354,000
1993/09/20 2,690 2,690 2,650 2,650 211,000
1993/09/17 2,680 2,690 2,660 2,690 226,000
1993/09/16 2,680 2,700 2,640 2,670 683,000
1993/09/14 2,690 2,690 2,650 2,680 435,000
1993/09/13 2,610 2,690 2,600 2,690 288,000
1993/09/10 2,580 2,610 2,570 2,590 366,000
1993/09/09 2,530 2,570 2,520 2,570 510,000
1993/09/08 2,490 2,520 2,490 2,520 306,000
1993/09/07 2,490 2,500 2,480 2,480 375,000
1993/09/06 2,470 2,490 2,460 2,480 276,000
1993/09/03 2,410 2,470 2,390 2,440 487,000
1993/09/02 2,430 2,430 2,400 2,400 130,000
1993/09/01 2,410 2,410 2,400 2,400 67,000
1993/08/31 2,420 2,420 2,390 2,420 70,000
1993/08/30 2,420 2,430 2,400 2,430 64,000
1993/08/27 2,390 2,430 2,380 2,430 222,000
1993/08/26 2,370 2,380 2,360 2,370 116,000
1993/08/25 2,330 2,380 2,330 2,360 77,000
1993/08/24 2,320 2,320 2,310 2,320 24,000
1993/08/23 2,320 2,320 2,280 2,320 43,000
1993/08/20 2,340 2,340 2,330 2,330 25,000
1993/08/19 2,350 2,350 2,290 2,300 45,000
1993/08/18 2,350 2,350 2,340 2,350 49,000
1993/08/17 2,300 2,350 2,300 2,350 30,000
1993/08/16 2,300 2,300 2,290 2,290 66,000
1993/08/13 2,280 2,300 2,280 2,300 73,000
1993/08/12 2,300 2,310 2,270 2,280 110,000
1993/08/11 2,310 2,330 2,300 2,300 132,000
1993/08/10 2,350 2,360 2,300 2,300 75,000
1993/08/09 2,340 2,340 2,340 2,340 27,000
1993/08/06 2,330 2,340 2,320 2,320 27,000
1993/08/05 2,340 2,340 2,310 2,320 68,000
1993/08/04 2,330 2,330 2,310 2,320 45,000
1993/08/03 2,320 2,340 2,320 2,320 66,000
1993/08/02 2,330 2,330 2,290 2,290 43,000
1993/07/30 2,330 2,340 2,330 2,330 52,000
1993/07/29 2,310 2,330 2,310 2,330 66,000
1993/07/28 2,320 2,320 2,300 2,300 17,000
1993/07/27 2,300 2,330 2,300 2,310 44,000
1993/07/26 2,310 2,310 2,310 2,310 36,000
1993/07/23 2,300 2,300 2,290 2,290 28,000
1993/07/22 2,280 2,330 2,280 2,320 26,000
1993/07/21 2,280 2,330 2,280 2,320 32,000
1993/07/20 2,320 2,320 2,260 2,300 75,000
1993/07/19 2,310 2,320 2,310 2,320 86,000
1993/07/16 2,300 2,320 2,290 2,320 142,000
1993/07/15 2,290 2,300 2,280 2,300 94,000
1993/07/14 2,270 2,290 2,260 2,290 48,000
1993/07/13 2,290 2,300 2,260 2,260 110,000
1993/07/12 2,290 2,290 2,260 2,260 94,000
1993/07/09 2,280 2,290 2,270 2,280 106,000
1993/07/08 2,260 2,280 2,260 2,280 84,000
1993/07/07 2,280 2,280 2,260 2,260 47,000
1993/07/06 2,220 2,280 2,210 2,280 109,000
1993/07/05 2,240 2,240 2,220 2,220 33,000
1993/07/02 2,290 2,290 2,260 2,270 49,000
1993/07/01 2,300 2,300 2,290 2,290 79,000
1993/06/30 2,290 2,290 2,270 2,270 28,000
1993/06/29 2,300 2,300 2,270 2,300 124,000
1993/06/28 2,270 2,300 2,270 2,300 87,000
1993/06/25 2,250 2,270 2,220 2,270 47,000
1993/06/24 2,260 2,270 2,250 2,250 39,000
1993/06/23 2,200 2,270 2,200 2,270 96,000
1993/06/22 2,150 2,250 2,150 2,200 68,000
1993/06/21 2,160 2,180 2,140 2,140 148,000
1993/06/18 2,160 2,160 2,160 2,160 20,000
1993/06/17 2,130 2,160 2,120 2,160 234,000
1993/06/16 2,140 2,150 2,120 2,120 280,000
1993/06/15 2,170 2,170 2,140 2,140 79,000
1993/06/14 2,180 2,180 2,160 2,160 144,000
1993/06/11 2,210 2,220 2,170 2,170 149,000
1993/06/10 2,220 2,220 2,210 2,210 120,000
1993/06/08 2,250 2,250 2,210 2,220 112,000
1993/06/07 2,270 2,300 2,220 2,220 148,000
1993/06/04 2,280 2,300 2,280 2,280 95,000
1993/06/03 2,330 2,330 2,280 2,280 17,000
1993/06/02 2,310 2,310 2,310 2,310 6,000
1993/06/01 2,310 2,310 2,290 2,310 27,000
1993/05/31 2,340 2,350 2,320 2,350 55,000
1993/05/28 2,340 2,340 2,320 2,320 192,000
1993/05/27 2,340 2,340 2,320 2,340 87,000
1993/05/26 2,300 2,340 2,300 2,340 65,000
1993/05/25 2,270 2,310 2,260 2,300 37,000
1993/05/24 2,300 2,330 2,260 2,260 74,000
1993/05/21 2,260 2,280 2,250 2,260 105,000
1993/05/20 2,320 2,320 2,250 2,260 76,000
1993/05/19 2,300 2,300 2,260 2,300 126,000
1993/05/18 2,340 2,340 2,300 2,300 92,000
1993/05/17 2,340 2,390 2,340 2,340 108,000
1993/05/14 2,380 2,380 2,320 2,370 298,000
1993/05/13 2,290 2,350 2,270 2,350 346,000
1993/05/12 2,300 2,300 2,250 2,270 132,000
1993/05/11 2,280 2,300 2,260 2,290 239,000
1993/05/10 2,240 2,280 2,240 2,280 136,000
1993/05/07 2,260 2,260 2,220 2,240 150,000
1993/05/06 2,200 2,220 2,200 2,210 87,000
1993/04/30 2,150 2,170 2,140 2,160 92,000
1993/04/28 2,150 2,190 2,140 2,140 142,000
1993/04/27 2,150 2,160 2,120 2,120 293,000
1993/04/26 2,160 2,160 2,130 2,130 141,000
1993/04/23 2,130 2,130 2,100 2,120 132,000
1993/04/22 2,150 2,160 2,100 2,110 103,000
1993/04/21 2,150 2,160 2,130 2,130 131,000
1993/04/20 2,110 2,160 2,110 2,150 199,000
1993/04/19 2,150 2,160 2,040 2,100 148,000
1993/04/16 2,200 2,200 2,150 2,150 452,000
1993/04/15 2,250 2,260 2,190 2,190 139,000
1993/04/14 2,250 2,280 2,250 2,250 138,000
1993/04/13 2,240 2,250 2,200 2,250 104,000
1993/04/12 2,220 2,220 2,200 2,200 121,000
1993/04/09 2,200 2,210 2,180 2,200 121,000
1993/04/08 2,200 2,200 2,150 2,170 88,000
1993/04/07 2,180 2,180 2,120 2,120 209,000
1993/04/06 2,060 2,070 2,030 2,030 386,000
1993/04/05 2,070 2,090 2,030 2,040 337,000
1993/04/02 2,140 2,150 2,100 2,110 263,000
1993/04/01 2,120 2,150 2,120 2,140 42,000
1993/03/31 2,150 2,150 2,110 2,110 55,000
1993/03/30 2,140 2,160 2,120 2,140 65,000
1993/03/29 2,120 2,130 2,110 2,120 73,000
1993/03/26 2,150 2,150 2,110 2,110 157,000
1993/03/25 2,110 2,140 2,110 2,130 68,000
1993/03/24 2,060 2,140 2,060 2,140 32,000
1993/03/23 2,100 2,100 2,050 2,050 183,000
1993/03/22 2,110 2,130 2,050 2,080 296,000
1993/03/19 2,190 2,190 2,130 2,150 53,000
1993/03/18 2,190 2,220 2,190 2,190 52,000
1993/03/17 2,160 2,180 2,160 2,180 8,000
1993/03/16 2,170 2,170 2,160 2,160 109,000
1993/03/15 2,160 2,180 2,160 2,160 37,000
1993/03/12 2,100 2,160 2,100 2,160 65,000
1993/03/11 2,140 2,140 2,130 2,140 33,000
1993/03/10 2,160 2,160 2,110 2,130 131,000
1993/03/09 2,160 2,170 2,140 2,160 114,000
1993/03/08 2,150 2,180 2,150 2,180 62,000
1993/03/05 2,160 2,170 2,150 2,170 19,000
1993/03/04 2,150 2,160 2,150 2,160 4,000
1993/03/03 2,130 2,160 2,130 2,160 16,000
1993/03/02 2,170 2,170 2,160 2,170 529,000
1993/03/01 2,170 2,170 2,170 2,170 2,000
1993/02/26 2,180 2,190 2,160 2,190 98,000
1993/02/25 2,170 2,170 2,130 2,150 93,000
1993/02/24 2,130 2,130 2,130 2,130 12,000
1993/02/23 2,140 2,140 2,130 2,140 27,000
1993/02/22 2,140 2,140 2,140 2,140 21,000
1993/02/19 2,130 2,130 2,130 2,130 8,000
1993/02/18 2,130 2,140 2,130 2,130 49,000
1993/02/17 2,130 2,130 2,130 2,130 17,000
1993/02/16 2,140 2,140 2,110 2,130 58,000
1993/02/15 2,160 2,160 2,130 2,130 14,000
1993/02/12 2,130 2,150 2,110 2,150 200,000
1993/02/10 2,150 2,150 2,130 2,130 98,000
1993/02/09 2,140 2,160 2,130 2,140 54,000
1993/02/08 2,160 2,160 2,160 2,160 1,000
1993/02/05 2,150 2,170 2,140 2,170 32,000
1993/02/04 2,170 2,170 2,140 2,140 6,000
1993/02/03 2,170 2,170 2,130 2,140 109,000
1993/02/02 2,120 2,160 2,120 2,130 27,000
1993/02/01 2,120 2,150 2,120 2,120 63,000
1993/01/29 2,110 2,150 2,090 2,120 27,000
1993/01/28 2,090 2,150 2,070 2,150 130,000
1993/01/27 2,080 2,090 2,060 2,090 14,000
1993/01/26 2,040 2,120 2,040 2,120 12,000
1993/01/25 2,060 2,060 2,010 2,020 40,000
1993/01/22 2,080 2,100 2,070 2,070 65,000
1993/01/21 2,080 2,090 2,080 2,080 21,000
1993/01/20 2,120 2,120 2,080 2,080 37,000
1993/01/19 2,060 2,100 2,060 2,080 71,000
1993/01/18 2,040 2,070 2,040 2,050 124,000
1993/01/14 2,080 2,080 2,080 2,080 53,000
1993/01/13 2,090 2,090 2,080 2,080 57,000
1993/01/12 2,120 2,120 2,080 2,090 40,000
1993/01/11 2,150 2,150 2,120 2,130 34,000
1993/01/08 2,110 2,110 2,110 2,110 34,000
1993/01/07 2,140 2,140 2,110 2,110 62,000
1993/01/06 2,130 2,130 2,130 2,130 25,000
1993/01/05 2,160 2,160 2,140 2,160 20,000
1993/01/04 2,140 2,150 2,140 2,150 11,000

このページの先頭へ