[2810 東証1部] ハウス食品グループ本社 日足 時系列データ

[2810 東証1部] ハウス食品グループ本社 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302524.002532.002473.002478.00159500397362400
2017-03-292540.002544.002512.002536.00192600487322600
2017-03-282540.002555.002529.002550.00334200850400800
2017-03-272528.002539.002515.002520.00170000429242900
2017-03-242518.002543.002514.002536.00244800620187000
2017-03-232495.002515.002491.002510.00177200444144600
2017-03-222494.002525.002494.002502.00247600621488800
2017-03-212498.002522.002497.002514.00236900595321000
2017-03-172495.002506.002491.002506.00177000442526700
2017-03-162486.002498.002471.002498.00195600487295200
2017-03-152492.002503.002492.002499.00143500358444300
2017-03-142510.002510.002491.002504.00126600316793300
2017-03-132491.002507.002486.002498.00162100404875000
2017-03-102489.002492.002463.002488.00312100775353200
2017-03-092460.002461.002447.002451.00166500408377800
2017-03-082450.002470.002441.002449.00209200512532500
2017-03-072434.002456.002427.002449.00256000626020800
2017-03-062427.002442.002421.002435.00125100304509700
2017-03-032438.002445.002420.002429.00142600346838600
2017-03-022431.002439.002410.002435.00198700482547600
2017-03-012406.002429.002403.002416.00272000656884900
2017-02-282429.002429.002391.002392.00249800602096300
2017-02-272409.002424.002404.002411.00152600368099800
2017-02-242400.002425.002399.002409.00162800392480800
2017-02-232396.002408.002393.002408.00169200406450600
2017-02-222400.002408.002388.002391.00121200290221400
2017-02-212388.002400.002380.002397.0093400223474000
2017-02-202384.002394.002371.002392.00126300301300100
2017-02-172374.002384.002360.002379.00184800439136500
2017-02-162384.002388.002366.002373.00221600526189400
2017-02-152415.002418.002383.002385.00149700358578700
2017-02-142421.002431.002397.002397.00235000567119400
2017-02-132430.002438.002414.002424.00200300485681800
2017-02-102425.002429.002407.002419.00218200528134900
2017-02-092386.002412.002386.002404.00292100700870900
2017-02-082419.002420.002387.002396.00228500547866400
2017-02-072422.002425.002405.002415.00162600392563400
2017-02-062465.002469.002428.002431.00141000343488900
2017-02-032443.002467.002438.002451.00118500290694400
2017-02-022480.002480.002436.002443.00295000723394300
2017-02-012450.002482.002445.002474.004425001090862400
2017-01-312400.002432.002398.002423.00241000583721500
2017-01-302405.002427.002391.002426.00208900504733100
2017-01-272400.002419.002390.002408.00201200484157400
2017-01-262364.002399.002357.002399.00196800468757400
2017-01-252386.002390.002352.002357.00132100311826300
2017-01-242361.002380.002356.002364.0099200234599700
2017-01-232384.002385.002358.002363.00150700357033700
2017-01-202401.002417.002390.002409.00142100342208500
2017-01-192395.002410.002387.002396.00111000266109900
2017-01-182397.002401.002372.002388.00188300449351500
2017-01-172420.002424.002381.002381.00200500480505300
2017-01-162420.002427.002408.002417.0088100212964100
2017-01-132398.002436.002382.002424.00152600369375300
2017-01-122440.002441.002394.002408.00164900397079000
2017-01-112460.002462.002429.002433.00164500401181700
2017-01-102487.002488.002441.002460.00323200795117700
2017-01-062464.002484.002458.002479.00203900504584900
2017-01-052458.002467.002441.002462.00164100403394700
2017-01-042432.002466.002427.002458.00215200527826200
2016-12-302425.002429.002403.002422.00111200269294000
2016-12-292424.002435.002404.002414.00190300459308700
2016-12-282412.002431.002395.002424.00190200459673200
2016-12-272431.002445.002411.002411.00117700285102100
2016-12-262416.002447.002406.002438.00217200528819300
2016-12-222411.002417.002390.002403.00238000571792900
2016-12-212410.002436.002403.002415.00226900548835500
2016-12-202388.002429.002385.002416.00324600783570300
2016-12-192366.002387.002364.002384.00181100430245100
2016-12-162374.002385.002343.002349.00380000895538400
2016-12-152345.002370.002333.002363.00310800732723600
2016-12-142350.002374.002336.002336.00363800854762600
2016-12-132266.002340.002265.002330.006078001406872500
2016-12-122234.002264.002215.002256.00403000905557900
2016-12-092184.002208.002180.002204.00320700704064500
2016-12-082206.002210.002190.002199.00283800623979000
2016-12-072192.002196.002172.002179.00244600533378000
2016-12-062208.002210.002182.002182.00249800546053000
2016-12-052209.002219.002195.002198.00234200515510500
2016-12-022246.002250.002206.002210.00368900819481500
2016-12-012290.002290.002243.002250.005551001256779300
2016-11-302277.002303.002272.002294.00362500831445100
2016-11-292260.002273.002260.002268.00220900500525700
2016-11-282263.002276.002257.002268.00255800580013800
2016-11-252260.002260.002237.002254.00306600689487000
2016-11-242287.002287.002256.002258.00286000647767600
2016-11-222257.002270.002253.002259.00183400414546500
2016-11-212247.002267.002238.002256.00251900568107700
2016-11-182237.002238.002209.002235.00265900591525400
2016-11-172224.002243.002215.002223.00243600542197500
2016-11-162220.002226.002203.002215.00233100516108300
2016-11-152220.002229.002200.002206.00337400744508500
2016-11-142230.002230.002202.002214.00282100624244800
2016-11-112260.002260.002191.002199.00349200774468100
2016-11-102310.002310.002244.002257.00359600813418300
2016-11-092317.002335.002227.002238.00315200713629900
2016-11-082320.002321.002301.002307.00173600400452900
2016-11-072353.002353.002296.002323.00359100832439900
2016-11-042367.002367.002328.002353.00398800936336700
2016-11-022399.002422.002369.002391.004244001014450300
2016-11-012349.002396.002341.002394.004532001076952700
2016-10-312338.002353.002331.002345.00282800662843600
2016-10-282337.002348.002312.002338.008252001926115000
2016-10-272330.002345.002321.002326.00307200716043700
2016-10-262309.002326.002305.002314.00330700765310100
2016-10-252329.002329.002302.002305.004361001006760800
2016-10-242315.002330.002306.002325.00291200676358200
2016-10-212321.002323.002306.002309.00309300714961400
2016-10-202309.002324.002301.002319.00423200978353200
2016-10-192320.002341.002315.002321.00386400899083900
2016-10-182295.002325.002295.002309.004409001018609700
2016-10-172338.002340.002282.002313.005307001223887800
2016-10-142338.002358.002330.002337.00202200473650600
2016-10-132340.002350.002324.002336.00221900518450100
2016-10-122312.002340.002309.002324.00243800568045100
2016-10-112345.002348.002312.002322.00263200611883500
2016-10-072318.002326.002308.002324.00212500493210900
2016-10-062325.002330.002305.002325.00179900416930900
2016-10-052326.002336.002312.002316.00280200650428100
2016-10-042334.002336.002303.002335.00299400695890700
2016-10-032317.002348.002313.002331.00241700563738000
2016-09-302288.002332.002276.002310.00256000592336200
2016-09-292340.002347.002303.002318.00211000488918900
2016-09-282307.002325.002285.002324.00199000460568700
2016-09-272271.002329.002265.002327.00300100690975400
2016-09-262300.002309.002285.002287.00190000436178900
2016-09-232299.002312.002275.002290.00332400762953800
2016-09-212248.002308.002247.002305.00239800547034700
2016-09-202220.002259.002208.002246.00208800468003100
2016-09-162250.002250.002214.002231.00240700536796600
2016-09-152238.002254.002233.002238.00173500388807300
2016-09-142257.002274.002244.002246.00218800493228200
2016-09-132275.002290.002266.002274.00203800463362600
2016-09-122256.002278.002236.002270.00148300335975700
2016-09-092305.002308.002267.002269.00201000458991100
2016-09-082325.002330.002301.002309.00148400342756100
2016-09-072296.002327.002290.002320.00153800356157300
2016-09-062255.002314.002251.002311.00174200399331500
2016-09-052290.002291.002244.002257.00153400346404000
2016-09-022235.002280.002235.002260.00212200480700900
2016-09-012232.002242.002208.002236.00171600382567800
2016-08-312238.002238.002195.002226.00349400773434300
2016-08-302245.002252.002228.002232.00186100416470600
2016-08-292302.002317.002230.002245.00432700975898700
2016-08-262272.002279.002244.002264.00339300767908000
2016-08-252293.002307.002273.002293.00207000473976100
2016-08-242293.002299.002262.002292.00224600513237400
2016-08-232286.002320.002279.002293.00289300664070700
2016-08-222260.002288.002251.002269.00396000897155200
2016-08-192298.002300.002247.002281.00234700533455800
2016-08-182323.002351.002310.002310.00230900536520600
2016-08-172367.002367.002304.002338.00277400647118000
2016-08-162364.002371.002335.002351.00198400467016100
2016-08-152395.002395.002364.002372.00142000337481800
2016-08-122400.002408.002374.002398.00183300438818600
2016-08-102338.002387.002315.002380.00219500519705300
2016-08-092296.002340.002287.002338.00249800580575400
2016-08-082326.002330.002241.002278.00253800577573500
2016-08-052302.002318.002257.002285.00206800471930600
2016-08-042388.002389.002268.002292.00381500879864300
2016-08-032435.002435.002387.002389.00215500519098900
2016-08-022482.002519.002472.002475.00205700511381700
2016-08-012494.002525.002460.002498.00364100909155600
2016-07-292470.002555.002470.002522.008641002171298600
2016-07-282393.002433.002371.002427.00322800777744200
2016-07-272417.002419.002385.002395.00250000599487900
2016-07-262375.002413.002361.002401.00275000659259900
2016-07-252385.002395.002353.002380.00240600572791000
2016-07-222371.002410.002364.002387.00236800563574600
2016-07-212450.002450.002394.002402.00205600495571900
2016-07-202417.002448.002407.002448.00204000496747800
2016-07-192389.002421.002376.002421.00248500596550200
2016-07-152451.002452.002372.002389.00292600701198500
2016-07-142397.002460.002394.002447.00320600783009200
2016-07-132422.002424.002374.002384.00359700860447000
2016-07-122463.002473.002405.002406.00356500866364000
2016-07-112450.002472.002446.002463.00281200692292300
2016-07-082468.002473.002415.002416.00200100488404000
2016-07-072469.002474.002439.002456.00190300467613800
2016-07-062414.002468.002412.002468.00245600601146100
2016-07-052430.002456.002422.002456.00297500727171000
2016-07-042410.002450.002407.002449.00344600838932100
2016-07-012380.002410.002363.002404.00268500643469900
2016-06-302390.002390.002354.002370.00224900533603400
2016-06-292400.002404.002352.002379.00312700743759200
2016-06-282302.002402.002301.002395.005320001259124500
2016-06-272213.002334.002213.002330.005255001206382700
2016-06-242272.002288.002132.002163.00436200958994700
2016-06-232280.002304.002271.002286.00248700567793200
2016-06-222280.002310.002276.002302.00269700618631300
2016-06-212231.002283.002222.002280.00280700634126400
2016-06-202249.002251.002223.002232.00218500488170500
2016-06-172240.002251.002203.002203.004836001075241200
2016-06-162252.002259.002194.002201.00367200814170900
2016-06-152252.002275.002228.002252.004753001070555100
2016-06-142249.002283.002222.002243.00310300695236300
2016-06-132296.002306.002259.002265.00331200754176000
2016-06-102343.002358.002309.002331.00346500807393500
2016-06-092307.002335.002307.002331.00254000590969900
2016-06-082316.002350.002305.002317.00404600938679800
2016-06-072250.002313.002246.002312.007331001677976100
2016-06-062192.002245.002186.002242.00288700642682900
2016-06-032152.002201.002152.002201.00239300524271200
2016-06-022167.002170.002141.002147.00276300594783000
2016-06-012198.002200.002170.002174.00215000469276000
2016-05-312200.002203.002186.002194.00288800634591700
2016-05-302200.002215.002196.002215.00272600601566600
2016-05-272189.002209.002188.002206.00257600567085500
2016-05-262183.002201.002175.002194.00189200415344000
2016-05-252195.002201.002183.002188.00227400498551600
2016-05-242191.002201.002166.002175.00171800374877500
2016-05-232181.002205.002172.002196.00341200748723700
2016-05-202189.002209.002178.002202.00285600627898000
2016-05-192200.002210.002186.002204.00270800595703300
2016-05-182206.002210.002187.002203.00379200834728500
2016-05-172162.002218.002156.002212.006038001329116100
2016-05-162145.002183.002132.002140.00303500653697600
2016-05-132195.002195.002139.002157.005390001161794900
2016-05-122111.002200.002100.002196.005859001273970600
2016-05-112165.002169.002129.002134.00171900368357600
2016-05-102119.002149.002113.002142.00232500496233100
2016-05-092078.002114.002077.002107.00181200380057700
2016-05-062068.002088.002054.002069.00216300447000900
2016-05-022058.002074.002044.002059.00275500566336800
2016-04-282175.002183.002107.002108.00283600606090800
2016-04-272179.002186.002153.002162.00408600883592400
2016-04-262171.002190.002152.002171.00413400895724400
2016-04-252150.002200.002135.002177.006811001481355400
2016-04-222106.002124.002084.002120.00242300511161500
2016-04-212125.002128.002100.002118.00197700418180700
2016-04-202101.002127.002089.002097.00190700401226500
2016-04-192087.002104.002073.002091.00227700476259900
2016-04-182047.002070.002029.002061.00350900721137100
2016-04-152089.002095.002062.002078.00238000493997200
2016-04-142070.002094.002049.002094.00245800510507200
2016-04-132027.002066.002025.002048.00476600976143500
2016-04-122026.002035.002011.002015.00204700413514000
2016-04-112045.002056.002023.002034.00188800384280000
2016-04-082000.002059.001995.002039.00254900518000800
2016-04-072005.002031.001988.002015.00251400505677000
2016-04-062023.002030.002001.002018.00378400762651900
2016-04-052058.002083.002030.002033.00464000952437500
2016-04-042041.002074.002033.002049.00290200595149700
2016-04-012110.002110.002019.002023.00408400836155000
2016-03-312168.002169.002104.002104.00377800802150000
2016-03-302190.002196.002153.002156.00303100655896700
2016-03-292199.002219.002185.002200.00337300742806400
2016-03-282195.002215.002192.002215.00375500827914700
2016-03-252218.002222.002177.002184.00246800541081700
2016-03-242190.002226.002189.002210.00292600647663400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog