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
1997/12/30 1,700 1,700 1,680 1,700 44,000
1997/12/29 1,610 1,650 1,580 1,640 133,000
1997/12/26 1,620 1,620 1,590 1,590 36,000
1997/12/25 1,570 1,610 1,550 1,570 338,000
1997/12/24 1,520 1,600 1,510 1,570 200,000
1997/12/22 1,630 1,630 1,510 1,540 212,000
1997/12/19 1,610 1,650 1,590 1,630 331,000
1997/12/18 1,620 1,650 1,610 1,650 110,000
1997/12/17 1,540 1,690 1,540 1,620 80,000
1997/12/16 1,540 1,550 1,530 1,530 158,000
1997/12/15 1,520 1,550 1,510 1,530 119,000
1997/12/12 1,510 1,550 1,510 1,520 235,000
1997/12/11 1,530 1,560 1,510 1,510 235,000
1997/12/10 1,610 1,610 1,550 1,570 154,000
1997/12/09 1,610 1,610 1,560 1,600 165,000
1997/12/08 1,600 1,600 1,550 1,580 107,000
1997/12/05 1,600 1,610 1,590 1,590 223,000
1997/12/04 1,650 1,650 1,610 1,620 77,000
1997/12/03 1,690 1,730 1,670 1,680 121,000
1997/12/02 1,750 1,760 1,700 1,750 221,000
1997/12/01 1,680 1,760 1,680 1,730 118,000
1997/11/28 1,710 1,720 1,690 1,690 73,000
1997/11/27 1,690 1,690 1,680 1,680 168,000
1997/11/26 1,700 1,710 1,680 1,680 197,000
1997/11/25 1,650 1,710 1,650 1,710 108,000
1997/11/21 1,780 1,800 1,760 1,800 121,000
1997/11/20 1,840 1,840 1,750 1,770 198,000
1997/11/19 1,810 1,820 1,760 1,810 142,000
1997/11/18 1,810 1,880 1,800 1,840 130,000
1997/11/17 1,790 1,870 1,790 1,830 68,000
1997/11/14 1,800 1,820 1,780 1,790 115,000
1997/11/13 1,840 1,850 1,810 1,830 198,000
1997/11/12 1,890 1,890 1,860 1,880 78,000
1997/11/11 1,900 1,900 1,850 1,890 344,000
1997/11/10 1,900 1,920 1,890 1,900 152,000
1997/11/07 1,890 1,920 1,880 1,920 147,000
1997/11/06 2,000 2,020 1,910 1,910 296,000
1997/11/05 2,080 2,100 2,060 2,060 48,000
1997/11/04 2,110 2,130 2,080 2,080 350,000
1997/10/31 2,060 2,080 2,060 2,070 66,000
1997/10/30 2,100 2,100 2,050 2,060 53,000
1997/10/29 2,070 2,120 2,070 2,100 82,000
1997/10/28 2,000 2,090 2,000 2,030 146,000
1997/10/27 1,990 2,040 1,990 2,040 90,000
1997/10/24 1,960 2,000 1,960 1,990 97,000
1997/10/23 2,070 2,070 2,040 2,040 21,000
1997/10/22 2,070 2,100 2,070 2,100 40,000
1997/10/21 2,060 2,070 2,050 2,070 47,000
1997/10/20 2,080 2,100 2,070 2,100 29,000
1997/10/17 2,140 2,140 2,020 2,060 113,000
1997/10/16 2,100 2,150 2,090 2,100 91,000
1997/10/15 2,080 2,100 2,060 2,100 294,000
1997/10/14 1,990 2,040 1,950 2,040 56,000
1997/10/13 1,980 1,990 1,900 1,990 69,000
1997/10/09 1,960 1,980 1,960 1,980 47,000
1997/10/08 1,980 2,010 1,980 2,000 56,000
1997/10/07 2,000 2,010 1,990 1,990 41,000
1997/10/06 2,030 2,030 2,000 2,000 91,000
1997/10/03 2,030 2,030 2,010 2,020 141,000
1997/10/02 2,070 2,080 2,040 2,040 86,000
1997/10/01 2,060 2,080 2,030 2,030 46,000
1997/09/30 2,050 2,050 2,000 2,050 64,000
1997/09/29 2,010 2,060 1,940 2,050 82,000
1997/09/26 2,090 2,090 2,010 2,030 53,000
1997/09/25 2,010 2,100 2,010 2,060 70,000
1997/09/24 2,040 2,070 2,000 2,070 108,000
1997/09/22 2,040 2,080 2,030 2,080 79,000
1997/09/19 2,000 2,020 1,990 2,020 176,000
1997/09/18 2,000 2,000 1,990 2,000 86,000
1997/09/17 2,010 2,010 1,990 1,990 80,000
1997/09/16 2,000 2,000 2,000 2,000 42,000
1997/09/12 2,000 2,010 1,980 2,010 181,000
1997/09/11 2,000 2,000 1,980 1,980 37,000
1997/09/10 2,040 2,040 2,000 2,000 169,000
1997/09/09 2,040 2,040 2,020 2,040 165,000
1997/09/08 2,020 2,060 2,000 2,000 98,000
1997/09/05 1,990 2,040 1,990 2,040 155,000
1997/09/04 2,040 2,050 2,000 2,030 74,000
1997/09/03 2,030 2,050 2,030 2,040 126,000
1997/09/02 1,980 1,990 1,970 1,990 53,000
1997/09/01 2,000 2,010 1,980 1,980 82,000
1997/08/29 1,990 2,040 1,970 2,040 153,000
1997/08/28 2,060 2,060 2,020 2,020 231,000
1997/08/27 2,080 2,080 2,050 2,050 53,000
1997/08/26 2,050 2,080 2,040 2,050 71,000
1997/08/25 2,060 2,080 2,050 2,060 112,000
1997/08/22 2,070 2,100 2,060 2,060 93,000
1997/08/21 2,070 2,080 2,070 2,070 81,000
1997/08/20 2,050 2,060 2,040 2,060 134,000
1997/08/19 2,080 2,080 2,030 2,040 142,000
1997/08/18 2,080 2,080 2,080 2,080 36,000
1997/08/15 2,110 2,120 2,090 2,090 155,000
1997/08/14 2,130 2,130 2,110 2,120 10,000
1997/08/13 2,080 2,150 2,080 2,150 77,000
1997/08/12 2,100 2,110 2,090 2,100 83,000
1997/08/11 2,110 2,120 2,100 2,100 74,000
1997/08/08 2,100 2,130 2,050 2,130 87,000
1997/08/07 2,120 2,140 2,120 2,140 34,000
1997/08/06 2,100 2,140 2,100 2,140 221,000
1997/08/05 2,100 2,140 2,100 2,110 168,000
1997/08/04 2,130 2,130 2,100 2,120 66,000
1997/08/01 2,140 2,150 2,120 2,120 48,000
1997/07/31 2,140 2,150 2,120 2,150 87,000
1997/07/30 2,160 2,170 2,140 2,140 61,000
1997/07/29 2,190 2,190 2,160 2,160 141,000
1997/07/28 2,150 2,180 2,140 2,180 235,000
1997/07/25 2,140 2,140 2,120 2,130 193,000
1997/07/24 2,120 2,120 2,100 2,100 93,000
1997/07/23 2,140 2,140 2,120 2,120 120,000
1997/07/22 2,110 2,140 2,110 2,140 129,000
1997/07/18 2,070 2,110 2,070 2,110 225,000
1997/07/17 2,100 2,100 2,080 2,080 263,000
1997/07/16 2,100 2,100 2,080 2,100 240,000
1997/07/15 2,100 2,110 2,090 2,110 133,000
1997/07/14 2,090 2,100 2,080 2,080 144,000
1997/07/11 2,090 2,100 2,070 2,070 114,000
1997/07/10 2,100 2,110 2,090 2,110 127,000
1997/07/09 2,110 2,110 2,080 2,110 176,000
1997/07/08 2,100 2,120 2,100 2,120 355,000
1997/07/07 2,100 2,110 2,100 2,110 209,000
1997/07/04 2,110 2,120 2,100 2,100 227,000
1997/07/03 2,110 2,110 2,100 2,110 273,000
1997/07/02 2,080 2,080 2,070 2,070 286,000
1997/07/01 2,080 2,080 2,050 2,050 170,000
1997/06/30 2,020 2,030 2,010 2,030 199,000
1997/06/27 2,060 2,070 2,010 2,020 172,000
1997/06/26 2,080 2,090 2,060 2,060 90,000
1997/06/25 2,050 2,080 2,050 2,080 86,000
1997/06/24 2,030 2,050 2,030 2,030 153,000
1997/06/23 2,020 2,050 2,020 2,050 93,000
1997/06/20 2,010 2,080 2,000 2,040 419,000
1997/06/19 1,970 2,000 1,960 2,000 145,000
1997/06/18 1,970 1,970 1,960 1,960 118,000
1997/06/17 1,980 1,980 1,960 1,960 116,000
1997/06/16 1,940 1,980 1,940 1,980 263,000
1997/06/13 1,990 1,990 1,930 1,930 154,000
1997/06/12 1,960 1,960 1,940 1,960 145,000
1997/06/11 1,980 1,980 1,950 1,960 90,000
1997/06/10 1,950 1,960 1,950 1,960 74,000
1997/06/09 1,950 1,960 1,950 1,960 22,000
1997/06/06 1,960 1,960 1,950 1,950 91,000
1997/06/05 1,960 1,970 1,940 1,950 85,000
1997/06/04 1,930 1,950 1,930 1,930 40,000
1997/06/03 1,970 1,970 1,950 1,950 86,000
1997/06/02 1,970 1,970 1,950 1,970 133,000
1997/05/30 1,960 1,980 1,960 1,970 177,000
1997/05/29 1,990 1,990 1,960 1,960 117,000
1997/05/28 1,960 2,020 1,950 2,000 159,000
1997/05/27 1,900 1,970 1,900 1,940 441,000
1997/05/26 1,920 1,920 1,910 1,910 98,000
1997/05/23 1,890 1,940 1,890 1,900 388,000
1997/05/22 1,900 1,900 1,880 1,880 65,000
1997/05/21 1,920 1,920 1,900 1,910 51,000
1997/05/20 1,910 1,910 1,900 1,900 107,000
1997/05/19 1,900 1,910 1,890 1,890 158,000
1997/05/16 1,920 1,930 1,880 1,900 449,000
1997/05/15 1,920 1,960 1,920 1,950 348,000
1997/05/14 1,900 1,920 1,880 1,920 198,000
1997/05/13 1,890 1,910 1,890 1,890 283,000
1997/05/12 1,840 1,870 1,810 1,870 105,000
1997/05/09 1,820 1,890 1,810 1,850 185,000
1997/05/08 1,770 1,800 1,770 1,800 87,000
1997/05/07 1,810 1,820 1,790 1,800 362,000
1997/05/06 1,860 1,880 1,850 1,860 219,000
1997/05/02 1,920 1,920 1,860 1,910 192,000
1997/05/01 1,880 1,930 1,880 1,930 222,000
1997/04/30 1,840 1,880 1,830 1,860 259,000
1997/04/28 1,770 1,810 1,760 1,780 219,000
1997/04/25 1,750 1,790 1,740 1,750 388,000
1997/04/24 1,780 1,780 1,740 1,760 336,000
1997/04/23 1,740 1,790 1,730 1,790 539,000
1997/04/22 1,650 1,720 1,650 1,710 494,000
1997/04/21 1,630 1,650 1,630 1,640 247,000
1997/04/18 1,580 1,630 1,580 1,630 183,000
1997/04/17 1,550 1,580 1,550 1,580 176,000
1997/04/16 1,570 1,570 1,550 1,550 170,000
1997/04/15 1,490 1,560 1,490 1,560 84,000
1997/04/14 1,490 1,510 1,480 1,480 237,000
1997/04/11 1,540 1,550 1,510 1,510 135,000
1997/04/10 1,540 1,540 1,530 1,530 124,000
1997/04/09 1,550 1,570 1,510 1,510 213,000
1997/04/08 1,530 1,600 1,510 1,580 256,000
1997/04/07 1,520 1,530 1,510 1,510 202,000
1997/04/04 1,510 1,550 1,500 1,550 381,000
1997/04/03 1,530 1,550 1,510 1,510 207,000
1997/04/02 1,540 1,550 1,520 1,530 108,000
1997/04/01 1,510 1,520 1,500 1,520 414,000
1997/03/31 1,540 1,570 1,540 1,560 90,000
1997/03/28 1,530 1,530 1,520 1,530 51,000
1997/03/27 1,560 1,570 1,510 1,540 138,000
1997/03/26 1,550 1,570 1,550 1,560 207,000
1997/03/25 1,520 1,550 1,520 1,540 260,000
1997/03/24 1,500 1,530 1,500 1,510 258,000
1997/03/21 1,560 1,560 1,480 1,500 227,000
1997/03/19 1,590 1,610 1,540 1,550 162,000
1997/03/18 1,580 1,610 1,580 1,590 80,000
1997/03/17 1,590 1,590 1,560 1,570 80,000
1997/03/14 1,580 1,590 1,570 1,590 157,000
1997/03/13 1,600 1,600 1,590 1,600 107,000
1997/03/12 1,610 1,610 1,590 1,610 139,000
1997/03/11 1,610 1,610 1,600 1,610 72,000
1997/03/10 1,610 1,610 1,590 1,610 33,000
1997/03/07 1,590 1,600 1,570 1,590 51,000
1997/03/06 1,610 1,620 1,560 1,580 101,000
1997/03/05 1,640 1,650 1,620 1,640 95,000
1997/03/04 1,640 1,650 1,640 1,650 72,000
1997/03/03 1,650 1,650 1,640 1,650 83,000
1997/02/28 1,650 1,680 1,650 1,680 113,000
1997/02/27 1,650 1,660 1,640 1,650 124,000
1997/02/26 1,660 1,670 1,640 1,650 115,000
1997/02/25 1,670 1,680 1,630 1,660 87,000
1997/02/24 1,710 1,710 1,690 1,700 75,000
1997/02/21 1,700 1,720 1,700 1,720 163,000
1997/02/20 1,700 1,720 1,700 1,720 52,000
1997/02/19 1,670 1,690 1,660 1,690 33,000
1997/02/18 1,680 1,690 1,670 1,680 50,000
1997/02/17 1,710 1,730 1,660 1,680 274,000
1997/02/14 1,720 1,730 1,710 1,730 78,000
1997/02/13 1,730 1,790 1,720 1,730 114,000
1997/02/12 1,730 1,740 1,720 1,720 45,000
1997/02/10 1,720 1,730 1,700 1,720 92,000
1997/02/07 1,700 1,740 1,700 1,720 34,000
1997/02/06 1,650 1,730 1,650 1,700 226,000
1997/02/05 1,660 1,660 1,640 1,640 85,000
1997/02/04 1,650 1,680 1,650 1,650 149,000
1997/02/03 1,650 1,650 1,640 1,650 57,000
1997/01/31 1,630 1,650 1,630 1,640 206,000
1997/01/30 1,660 1,660 1,610 1,610 114,000
1997/01/29 1,700 1,700 1,660 1,660 48,000
1997/01/28 1,680 1,710 1,670 1,710 144,000
1997/01/27 1,720 1,720 1,670 1,680 70,000
1997/01/24 1,750 1,750 1,730 1,740 161,000
1997/01/23 1,760 1,780 1,760 1,780 88,000
1997/01/22 1,740 1,770 1,740 1,750 137,000
1997/01/21 1,760 1,760 1,740 1,750 92,000
1997/01/20 1,810 1,810 1,730 1,760 219,000
1997/01/17 1,830 1,840 1,800 1,800 70,000
1997/01/16 1,840 1,850 1,830 1,840 71,000
1997/01/14 1,760 1,850 1,730 1,850 45,000
1997/01/13 1,710 1,730 1,700 1,730 71,000
1997/01/10 1,830 1,830 1,680 1,690 60,000
1997/01/09 1,820 1,850 1,800 1,800 33,000
1997/01/08 1,870 1,870 1,810 1,810 36,000
1997/01/07 1,910 1,910 1,860 1,900 32,000
1997/01/06 1,890 1,910 1,880 1,910 25,000

このページの先頭へ