[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 
2017-07-272872.002924.002872.002900.00240600698426800
2017-07-262897.002897.002863.002864.00182500524078500
2017-07-252909.002909.002889.002890.00152600441998400
2017-07-242895.002925.002877.002924.00179400521353800
2017-07-212923.002927.002896.002912.00154900451065400
2017-07-202901.002923.002892.002910.00148900433510200
2017-07-192850.002897.002838.002896.00282000812960300
2017-07-182869.002876.002832.002854.00163200465162400
2017-07-142885.002892.002865.002873.00325000935059800
2017-07-132870.002892.002860.002885.00335100965352500
2017-07-122842.002862.002819.002853.00347300988549700
2017-07-112800.002860.002790.002847.00344100975587400
2017-07-102795.002806.002779.002790.00145600406103600
2017-07-072777.002797.002765.002773.00189700526982100
2017-07-062793.002816.002781.002794.00175700491154900
2017-07-052768.002790.002741.002788.00225800624958500
2017-07-042810.002810.002772.002779.00250300696254800
2017-07-032812.002820.002785.002800.00301300844328400
2017-06-302826.002835.002801.002816.00245800691442700
2017-06-292858.002859.002821.002856.00346400985074500
2017-06-282913.002913.002849.002857.003648001048490300
2017-06-272945.002956.002911.002932.00257200752522100
2017-06-262952.002958.002927.002945.00318400936687400
2017-06-233015.003015.002947.002960.00306700910106500
2017-06-223030.003030.003000.003010.00171600516743500
2017-06-213020.003050.003015.003030.00280200848815500
2017-06-203050.003055.003010.003020.00320600971261000
2017-06-192980.003030.002980.003030.00253600765327700
2017-06-162995.003020.002966.002998.003599001078084800
2017-06-152960.002987.002954.002985.00254400756729100
2017-06-142950.002992.002935.002947.00284000839532600
2017-06-132919.002954.002919.002951.00266600785238200
2017-06-122899.002926.002862.002922.00333700968523900
2017-06-092901.002911.002882.002898.00309500896240000
2017-06-082902.002923.002887.002901.00205900598323200
2017-06-072883.002899.002873.002898.00249000719462300
2017-06-062910.002923.002871.002877.00231600668083200
2017-06-052813.002898.002813.002895.003714001064125700
2017-06-022833.002842.002814.002841.004045001146232300
2017-06-012786.002840.002784.002839.00271300765470700
2017-05-312776.002789.002748.002779.003644001010900100
2017-05-302773.002776.002754.002771.00149000412402800
2017-05-292756.002780.002737.002772.00228900633798200
2017-05-262773.002793.002756.002758.00279300773984200
2017-05-252730.002754.002720.002749.00282600775144700
2017-05-242723.002743.002720.002742.00230200629609100
2017-05-232668.002722.002668.002717.00244800663098200
2017-05-222670.002675.002647.002662.00374700997442100
2017-05-192699.002707.002670.002693.00276700743788800
2017-05-182646.002697.002646.002696.00340400910568200
2017-05-172645.002705.002639.002695.006223001671359300
2017-05-162618.002647.002616.002623.00331600871234100
2017-05-152528.002620.002500.002617.005484001417576900
2017-05-122517.002528.002485.002492.00208600520797800
2017-05-112535.002548.002522.002528.00175600444591600
2017-05-102532.002535.002514.002524.00209700529327700
2017-05-092528.002546.002523.002530.00196200496516500
2017-05-082490.002534.002482.002532.00303300761471700
2017-05-022470.002493.002467.002475.00112800279683600
2017-05-012472.002480.002467.002474.00143200354200300
2017-04-282476.002493.002472.002478.00160300397487200
2017-04-272460.002484.002460.002484.00135100335006700
2017-04-262460.002467.002452.002464.00143800353946000
2017-04-252450.002461.002441.002452.00144700354949000
2017-04-242437.002449.002422.002448.00163900399691900
2017-04-212391.002421.002384.002421.00240100577479900
2017-04-202421.002421.002384.002397.00113900273173000
2017-04-192408.002438.002408.002426.00127400309090300
2017-04-182433.002435.002402.002418.0098400237633400
2017-04-172391.002435.002391.002427.00125400303409400
2017-04-142417.002420.002383.002390.00129800310999100
2017-04-132414.002433.002414.002423.00167300405251300
2017-04-122405.002429.002403.002423.00159300385024800
2017-04-112401.002429.002401.002422.00125100302559800
2017-04-102444.002450.002404.002410.00129000312086100
2017-04-072424.002445.002411.002429.00178600433898300
2017-04-062449.002460.002404.002409.00263800638518600
2017-04-052468.002489.002456.002456.00164500406146500
2017-04-042452.002474.002445.002455.00222900547312500
2017-04-032449.002474.002435.002465.00234000574505000
2017-03-312478.002481.002428.002428.00211300517640600
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

   ※ 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