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
1994/12/30 1,980 1,980 1,960 1,980 11,000
1994/12/29 1,920 1,950 1,900 1,950 39,000
1994/12/28 1,950 1,950 1,930 1,930 12,000
1994/12/27 1,930 1,940 1,930 1,930 32,000
1994/12/26 1,930 1,950 1,930 1,950 28,000
1994/12/22 1,910 1,950 1,910 1,950 85,000
1994/12/21 1,900 1,910 1,890 1,890 121,000
1994/12/20 1,900 1,920 1,900 1,920 162,000
1994/12/19 1,890 1,920 1,890 1,900 185,000
1994/12/16 1,870 1,870 1,860 1,870 40,000
1994/12/15 1,900 1,910 1,880 1,890 41,000
1994/12/14 1,890 1,900 1,880 1,880 42,000
1994/12/13 1,870 1,900 1,870 1,890 63,000
1994/12/12 1,880 1,880 1,860 1,880 24,000
1994/12/09 1,880 1,880 1,860 1,870 166,000
1994/12/08 1,890 1,890 1,860 1,870 19,000
1994/12/07 1,900 1,900 1,880 1,900 12,000
1994/12/06 1,890 1,890 1,870 1,890 131,000
1994/12/05 1,870 1,870 1,870 1,870 10,000
1994/12/02 1,870 1,910 1,870 1,870 47,000
1994/12/01 1,880 1,930 1,860 1,900 39,000
1994/11/30 1,850 1,910 1,850 1,910 91,000
1994/11/29 1,830 1,860 1,830 1,860 97,000
1994/11/28 1,840 1,850 1,840 1,850 77,000
1994/11/25 1,840 1,840 1,830 1,830 142,000
1994/11/24 1,870 1,880 1,830 1,840 146,000
1994/11/22 1,930 1,930 1,900 1,900 119,000
1994/11/21 1,960 1,960 1,910 1,950 54,000
1994/11/18 1,980 1,980 1,940 1,940 99,000
1994/11/17 1,950 1,990 1,950 1,990 17,000
1994/11/16 1,940 1,940 1,930 1,940 16,000
1994/11/15 1,930 1,950 1,920 1,950 77,000
1994/11/14 1,930 1,930 1,920 1,930 54,000
1994/11/11 1,980 1,980 1,910 1,920 732,000
1994/11/10 2,010 2,030 1,980 1,980 68,000
1994/11/09 2,010 2,010 2,010 2,010 45,000
1994/11/08 2,020 2,030 2,020 2,020 24,000
1994/11/07 2,020 2,040 2,020 2,040 9,000
1994/11/04 2,030 2,050 2,020 2,040 26,000
1994/11/02 2,030 2,030 2,020 2,020 49,000
1994/11/01 2,030 2,030 2,030 2,030 12,000
1994/10/31 2,030 2,050 2,020 2,050 47,000
1994/10/28 2,030 2,040 2,020 2,040 19,000
1994/10/27 2,020 2,020 2,020 2,020 23,000
1994/10/26 2,030 2,060 2,020 2,060 48,000
1994/10/25 2,010 2,060 2,010 2,060 51,000
1994/10/24 1,970 2,030 1,970 2,020 23,000
1994/10/21 2,010 2,010 2,010 2,010 49,000
1994/10/20 2,010 2,030 2,010 2,030 24,000
1994/10/19 2,010 2,020 2,010 2,010 227,000
1994/10/18 2,020 2,040 2,010 2,040 75,000
1994/10/17 2,030 2,030 2,000 2,000 61,000
1994/10/14 2,030 2,030 2,000 2,020 75,000
1994/10/13 2,040 2,040 2,010 2,030 27,000
1994/10/12 2,050 2,050 2,010 2,040 33,000
1994/10/11 2,030 2,050 2,030 2,040 30,000
1994/10/07 2,020 2,030 2,020 2,030 23,000
1994/10/06 2,020 2,040 2,020 2,030 34,000
1994/10/05 2,020 2,060 2,020 2,060 17,000
1994/10/04 2,070 2,070 2,040 2,040 82,000
1994/10/03 2,040 2,060 2,030 2,060 30,000
1994/09/30 2,040 2,050 2,030 2,050 28,000
1994/09/29 2,020 2,040 2,020 2,040 18,000
1994/09/28 2,010 2,070 2,010 2,040 53,000
1994/09/27 2,050 2,050 2,010 2,010 48,000
1994/09/26 2,100 2,100 2,050 2,050 68,000
1994/09/22 2,120 2,120 2,070 2,070 91,000
1994/09/21 2,080 2,120 2,070 2,120 93,000
1994/09/20 2,110 2,120 2,100 2,120 23,000
1994/09/19 2,040 2,090 2,040 2,090 36,000
1994/09/16 2,050 2,080 2,030 2,030 37,000
1994/09/14 2,070 2,070 2,040 2,040 28,000
1994/09/13 2,100 2,100 2,050 2,080 110,000
1994/09/12 2,070 2,080 2,060 2,080 46,000
1994/09/09 2,060 2,090 2,030 2,040 157,000
1994/09/08 2,100 2,100 2,040 2,080 48,000
1994/09/07 2,120 2,120 2,060 2,070 73,000
1994/09/06 2,130 2,150 2,130 2,130 49,000
1994/09/05 2,150 2,160 2,150 2,150 80,000
1994/09/02 2,150 2,160 2,150 2,160 94,000
1994/09/01 2,180 2,180 2,160 2,160 91,000
1994/08/31 2,190 2,190 2,180 2,190 24,000
1994/08/30 2,180 2,200 2,170 2,190 41,000
1994/08/29 2,170 2,200 2,170 2,180 68,000
1994/08/26 2,200 2,200 2,170 2,170 87,000
1994/08/25 2,190 2,190 2,150 2,160 31,000
1994/08/24 2,150 2,180 2,150 2,150 86,000
1994/08/23 2,150 2,160 2,150 2,150 44,000
1994/08/22 2,160 2,180 2,150 2,150 74,000
1994/08/19 2,160 2,180 2,160 2,160 255,000
1994/08/18 2,150 2,180 2,150 2,180 18,000
1994/08/17 2,150 2,180 2,150 2,170 40,000
1994/08/16 2,170 2,190 2,160 2,190 109,000
1994/08/15 2,150 2,170 2,150 2,170 93,000
1994/08/12 2,160 2,170 2,150 2,160 74,000
1994/08/11 2,190 2,190 2,160 2,180 62,000
1994/08/10 2,160 2,200 2,140 2,180 511,000
1994/08/09 2,150 2,160 2,140 2,160 84,000
1994/08/08 2,150 2,160 2,130 2,140 177,000
1994/08/05 2,150 2,170 2,140 2,150 52,000
1994/08/04 2,160 2,180 2,150 2,170 36,000
1994/08/03 2,150 2,160 2,150 2,160 49,000
1994/08/02 2,150 2,160 2,140 2,150 62,000
1994/08/01 2,160 2,160 2,140 2,150 87,000
1994/07/29 2,140 2,160 2,140 2,150 112,000
1994/07/28 2,130 2,150 2,130 2,150 119,000
1994/07/27 2,140 2,140 2,130 2,140 101,000
1994/07/26 2,100 2,140 2,100 2,110 113,000
1994/07/25 2,090 2,120 2,090 2,100 56,000
1994/07/22 2,140 2,140 2,100 2,120 105,000
1994/07/21 2,130 2,130 2,120 2,130 69,000
1994/07/20 2,170 2,180 2,130 2,150 85,000
1994/07/19 2,170 2,190 2,170 2,170 181,000
1994/07/18 2,170 2,170 2,140 2,170 265,000
1994/07/15 2,190 2,210 2,140 2,150 607,000
1994/07/14 2,150 2,180 2,140 2,180 688,000
1994/07/13 2,080 2,150 2,080 2,130 336,000
1994/07/12 2,060 2,080 2,060 2,060 59,000
1994/07/11 2,040 2,060 2,040 2,060 52,000
1994/07/08 2,090 2,090 2,060 2,060 73,000
1994/07/07 2,020 2,060 2,020 2,050 110,000
1994/07/06 2,050 2,060 2,020 2,020 101,000
1994/07/05 2,050 2,060 2,040 2,060 86,000
1994/07/04 2,040 2,050 2,040 2,050 47,000
1994/07/01 2,060 2,080 2,020 2,020 97,000
1994/06/30 2,010 2,050 2,010 2,050 80,000
1994/06/29 2,050 2,050 2,020 2,020 50,000
1994/06/28 2,020 2,040 2,020 2,040 33,000
1994/06/27 2,030 2,030 2,010 2,020 66,000
1994/06/24 2,020 2,040 2,010 2,040 151,000
1994/06/23 2,030 2,040 2,010 2,020 66,000
1994/06/22 2,000 2,030 1,980 2,000 118,000
1994/06/21 2,020 2,030 2,020 2,020 152,000
1994/06/20 2,050 2,050 2,030 2,040 51,000
1994/06/17 2,020 2,050 2,020 2,050 101,000
1994/06/16 2,020 2,040 2,020 2,020 104,000
1994/06/15 2,060 2,100 2,050 2,050 123,000
1994/06/14 2,070 2,080 2,060 2,060 106,000
1994/06/13 2,100 2,100 2,090 2,100 42,000
1994/06/10 2,090 2,100 2,090 2,100 217,000
1994/06/09 2,080 2,110 2,080 2,100 96,000
1994/06/08 2,120 2,120 2,100 2,110 155,000
1994/06/07 2,090 2,120 2,080 2,110 71,000
1994/06/06 2,100 2,110 2,090 2,090 80,000
1994/06/03 2,120 2,120 2,100 2,120 117,000
1994/06/02 2,090 2,120 2,090 2,110 263,000
1994/06/01 2,100 2,100 2,070 2,090 220,000
1994/05/31 2,080 2,100 2,060 2,100 177,000
1994/05/30 2,080 2,110 2,070 2,080 128,000
1994/05/27 2,090 2,100 2,070 2,080 151,000
1994/05/26 2,080 2,090 2,070 2,090 118,000
1994/05/25 2,080 2,090 2,070 2,070 221,000
1994/05/24 2,080 2,100 2,070 2,080 193,000
1994/05/23 2,120 2,130 2,100 2,100 162,000
1994/05/20 2,080 2,100 2,060 2,100 187,000
1994/05/19 2,060 2,060 1,960 2,040 2,067,000
1994/05/18 2,100 2,100 2,060 2,070 286,000
1994/05/17 2,070 2,120 2,060 2,100 168,000
1994/05/16 2,120 2,120 2,060 2,060 369,000
1994/05/13 2,120 2,130 2,120 2,120 101,000
1994/05/12 2,150 2,150 2,110 2,130 225,000
1994/05/11 2,130 2,150 2,130 2,130 170,000
1994/05/10 2,150 2,160 2,140 2,140 108,000
1994/05/09 2,170 2,180 2,140 2,160 65,000
1994/05/06 2,160 2,190 2,150 2,180 313,000
1994/05/02 2,130 2,140 2,130 2,130 39,000
1994/04/28 2,150 2,150 2,130 2,140 80,000
1994/04/27 2,160 2,170 2,140 2,160 110,000
1994/04/26 2,190 2,190 2,150 2,170 248,000
1994/04/25 2,210 2,210 2,170 2,170 123,000
1994/04/22 2,190 2,200 2,180 2,180 128,000
1994/04/21 2,190 2,200 2,170 2,190 55,000
1994/04/20 2,220 2,230 2,180 2,180 377,000
1994/04/19 2,280 2,290 2,240 2,250 88,000
1994/04/18 2,290 2,340 2,290 2,320 145,000
1994/04/15 2,300 2,310 2,290 2,300 110,000
1994/04/14 2,280 2,290 2,270 2,270 68,000
1994/04/13 2,270 2,290 2,260 2,260 69,000
1994/04/12 2,280 2,290 2,250 2,290 56,000
1994/04/11 2,290 2,290 2,260 2,270 34,000
1994/04/08 2,260 2,290 2,230 2,290 54,000
1994/04/07 2,250 2,260 2,230 2,250 57,000
1994/04/06 2,250 2,270 2,240 2,270 130,000
1994/04/05 2,230 2,260 2,220 2,260 132,000
1994/04/04 2,260 2,260 2,220 2,230 81,000
1994/04/01 2,230 2,240 2,220 2,220 51,000
1994/03/31 2,260 2,260 2,220 2,230 89,000
1994/03/30 2,270 2,320 2,240 2,300 93,000
1994/03/29 2,240 2,290 2,240 2,260 61,000
1994/03/28 2,250 2,250 2,220 2,220 74,000
1994/03/28 1 -> 1.10 分割
1994/03/25 2,530 2,540 2,520 2,540 189,000
1994/03/24 2,540 2,560 2,530 2,560 97,000
1994/03/23 2,560 2,560 2,530 2,530 134,000
1994/03/22 2,550 2,550 2,520 2,550 91,000
1994/03/18 2,530 2,540 2,530 2,540 82,000
1994/03/17 2,530 2,550 2,520 2,530 56,000
1994/03/16 2,510 2,530 2,510 2,520 59,000
1994/03/15 2,560 2,570 2,500 2,500 209,000
1994/03/14 2,550 2,570 2,540 2,560 317,000
1994/03/11 2,520 2,540 2,510 2,540 302,000
1994/03/10 2,530 2,540 2,520 2,520 169,000
1994/03/09 2,500 2,520 2,480 2,520 95,000
1994/03/08 2,500 2,520 2,490 2,510 139,000
1994/03/07 2,500 2,500 2,480 2,480 77,000
1994/03/04 2,480 2,510 2,480 2,500 289,000
1994/03/03 2,460 2,480 2,460 2,460 44,000
1994/03/02 2,490 2,510 2,480 2,490 71,000
1994/03/01 2,530 2,550 2,510 2,530 129,000
1994/02/28 2,470 2,500 2,460 2,490 102,000
1994/02/25 2,450 2,460 2,440 2,460 49,000
1994/02/24 2,500 2,500 2,440 2,460 309,000
1994/02/23 2,470 2,470 2,450 2,460 122,000
1994/02/22 2,490 2,490 2,470 2,470 109,000
1994/02/21 2,480 2,490 2,460 2,490 57,000
1994/02/18 2,490 2,500 2,460 2,470 180,000
1994/02/17 2,500 2,500 2,460 2,490 198,000
1994/02/16 2,450 2,500 2,450 2,470 63,000
1994/02/15 2,480 2,490 2,450 2,490 58,000
1994/02/14 2,500 2,500 2,490 2,500 35,000
1994/02/10 2,490 2,490 2,480 2,490 32,000
1994/02/09 2,490 2,500 2,480 2,490 70,000
1994/02/08 2,480 2,480 2,470 2,480 109,000
1994/02/07 2,500 2,500 2,470 2,480 71,000
1994/02/04 2,490 2,500 2,490 2,500 152,000
1994/02/03 2,490 2,500 2,460 2,480 81,000
1994/02/02 2,510 2,510 2,470 2,480 117,000
1994/02/01 2,530 2,530 2,480 2,480 156,000
1994/01/31 2,530 2,540 2,480 2,500 293,000
1994/01/28 2,460 2,480 2,460 2,480 60,000
1994/01/27 2,480 2,490 2,460 2,480 106,000
1994/01/26 2,430 2,460 2,430 2,440 65,000
1994/01/25 2,440 2,450 2,420 2,450 64,000
1994/01/24 2,410 2,420 2,400 2,400 580,000
1994/01/21 2,500 2,500 2,460 2,470 166,000
1994/01/20 2,520 2,520 2,470 2,500 144,000
1994/01/19 2,460 2,500 2,460 2,500 66,000
1994/01/18 2,480 2,490 2,470 2,470 119,000
1994/01/17 2,510 2,530 2,490 2,490 159,000
1994/01/14 2,540 2,540 2,510 2,530 159,000
1994/01/13 2,530 2,530 2,510 2,510 154,000
1994/01/12 2,500 2,510 2,490 2,510 55,000
1994/01/11 2,510 2,530 2,500 2,500 105,000
1994/01/10 2,520 2,530 2,470 2,520 293,000
1994/01/07 2,430 2,520 2,430 2,520 12,000
1994/01/06 2,490 2,490 2,470 2,470 75,000
1994/01/05 2,450 2,450 2,410 2,450 61,000
1994/01/04 2,400 2,400 2,380 2,390 22,000

このページの先頭へ