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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,910 | 1,910 | 1,900 | 1,910 | 34,000 |
| 1998/12/29 | 1,900 | 1,900 | 1,892 | 1,899 | 17,000 |
| 1998/12/28 | 1,898 | 1,900 | 1,891 | 1,900 | 57,000 |
| 1998/12/25 | 1,900 | 1,908 | 1,843 | 1,870 | 45,000 |
| 1998/12/24 | 1,890 | 1,890 | 1,890 | 1,890 | 34,000 |
| 1998/12/22 | 1,899 | 1,899 | 1,842 | 1,899 | 82,000 |
| 1998/12/21 | 1,900 | 1,900 | 1,895 | 1,897 | 76,000 |
| 1998/12/18 | 1,890 | 1,897 | 1,880 | 1,897 | 39,000 |
| 1998/12/17 | 1,855 | 1,899 | 1,828 | 1,853 | 179,000 |
| 1998/12/16 | 1,845 | 1,860 | 1,845 | 1,845 | 118,000 |
| 1998/12/15 | 1,820 | 1,825 | 1,801 | 1,825 | 80,000 |
| 1998/12/14 | 1,830 | 1,840 | 1,810 | 1,832 | 72,000 |
| 1998/12/11 | 1,830 | 1,830 | 1,802 | 1,802 | 246,000 |
| 1998/12/10 | 1,828 | 1,838 | 1,828 | 1,830 | 67,000 |
| 1998/12/09 | 1,830 | 1,830 | 1,805 | 1,819 | 134,000 |
| 1998/12/08 | 1,798 | 1,809 | 1,796 | 1,809 | 61,000 |
| 1998/12/07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1998/12/04 | 1,820 | 1,825 | 1,820 | 1,821 | 42,000 |
| 1998/12/03 | 1,812 | 1,860 | 1,812 | 1,845 | 73,000 |
| 1998/12/02 | 1,848 | 1,850 | 1,812 | 1,842 | 71,000 |
| 1998/12/01 | 1,860 | 1,860 | 1,811 | 1,824 | 96,000 |
| 1998/11/30 | 1,890 | 1,890 | 1,875 | 1,880 | 61,000 |
| 1998/11/27 | 1,920 | 1,921 | 1,919 | 1,920 | 110,000 |
| 1998/11/26 | 1,870 | 1,920 | 1,870 | 1,920 | 70,000 |
| 1998/11/25 | 1,890 | 1,920 | 1,880 | 1,920 | 80,000 |
| 1998/11/24 | 1,840 | 1,869 | 1,840 | 1,860 | 230,000 |
| 1998/11/20 | 1,820 | 1,857 | 1,820 | 1,850 | 82,000 |
| 1998/11/19 | 1,820 | 1,849 | 1,810 | 1,849 | 98,000 |
| 1998/11/18 | 1,829 | 1,850 | 1,800 | 1,850 | 67,000 |
| 1998/11/17 | 1,840 | 1,840 | 1,770 | 1,799 | 131,000 |
| 1998/11/16 | 1,829 | 1,829 | 1,778 | 1,810 | 35,000 |
| 1998/11/13 | 1,813 | 1,829 | 1,783 | 1,829 | 66,000 |
| 1998/11/12 | 1,848 | 1,849 | 1,835 | 1,843 | 65,000 |
| 1998/11/11 | 1,779 | 1,801 | 1,779 | 1,801 | 23,000 |
| 1998/11/10 | 1,774 | 1,779 | 1,774 | 1,779 | 78,000 |
| 1998/11/09 | 1,712 | 1,744 | 1,711 | 1,744 | 51,000 |
| 1998/11/06 | 1,718 | 1,748 | 1,700 | 1,711 | 128,000 |
| 1998/11/05 | 1,799 | 1,799 | 1,749 | 1,749 | 110,000 |
| 1998/11/04 | 1,800 | 1,850 | 1,800 | 1,850 | 83,000 |
| 1998/11/02 | 1,779 | 1,779 | 1,715 | 1,749 | 34,000 |
| 1998/10/30 | 1,779 | 1,779 | 1,738 | 1,749 | 49,000 |
| 1998/10/29 | 1,768 | 1,770 | 1,760 | 1,760 | 11,000 |
| 1998/10/28 | 1,751 | 1,751 | 1,737 | 1,738 | 17,000 |
| 1998/10/27 | 1,780 | 1,780 | 1,711 | 1,737 | 129,000 |
| 1998/10/26 | 1,800 | 1,800 | 1,791 | 1,793 | 36,000 |
| 1998/10/23 | 1,829 | 1,830 | 1,800 | 1,809 | 83,000 |
| 1998/10/22 | 1,850 | 1,850 | 1,800 | 1,831 | 176,000 |
| 1998/10/21 | 1,830 | 1,860 | 1,830 | 1,850 | 127,000 |
| 1998/10/20 | 1,800 | 1,864 | 1,800 | 1,864 | 127,000 |
| 1998/10/19 | 1,809 | 1,830 | 1,809 | 1,816 | 66,000 |
| 1998/10/16 | 1,809 | 1,809 | 1,800 | 1,800 | 122,000 |
| 1998/10/15 | 1,809 | 1,809 | 1,800 | 1,800 | 103,000 |
| 1998/10/14 | 1,809 | 1,815 | 1,807 | 1,809 | 200,000 |
| 1998/10/13 | 1,880 | 1,880 | 1,800 | 1,807 | 622,000 |
| 1998/10/12 | 1,989 | 1,989 | 1,900 | 1,900 | 186,000 |
| 1998/10/09 | 1,802 | 1,812 | 1,802 | 1,809 | 164,000 |
| 1998/10/08 | 1,790 | 1,810 | 1,790 | 1,802 | 105,000 |
| 1998/10/07 | 1,780 | 1,809 | 1,780 | 1,809 | 50,000 |
| 1998/10/06 | 1,760 | 1,780 | 1,751 | 1,780 | 27,000 |
| 1998/10/05 | 1,785 | 1,785 | 1,759 | 1,760 | 41,000 |
| 1998/10/02 | 1,745 | 1,810 | 1,740 | 1,785 | 116,000 |
| 1998/10/01 | 1,740 | 1,741 | 1,729 | 1,729 | 60,000 |
| 1998/09/30 | 1,740 | 1,742 | 1,710 | 1,710 | 110,000 |
| 1998/09/29 | 1,714 | 1,725 | 1,714 | 1,722 | 56,000 |
| 1998/09/28 | 1,710 | 1,740 | 1,710 | 1,730 | 82,000 |
| 1998/09/25 | 1,721 | 1,730 | 1,691 | 1,722 | 34,000 |
| 1998/09/24 | 1,722 | 1,747 | 1,721 | 1,730 | 43,000 |
| 1998/09/22 | 1,730 | 1,730 | 1,720 | 1,721 | 98,000 |
| 1998/09/21 | 1,749 | 1,749 | 1,700 | 1,733 | 91,000 |
| 1998/09/18 | 1,732 | 1,780 | 1,732 | 1,750 | 83,000 |
| 1998/09/17 | 1,741 | 1,741 | 1,730 | 1,731 | 31,000 |
| 1998/09/16 | 1,715 | 1,747 | 1,715 | 1,741 | 27,000 |
| 1998/09/14 | 1,700 | 1,749 | 1,700 | 1,713 | 133,000 |
| 1998/09/11 | 1,686 | 1,700 | 1,686 | 1,687 | 150,000 |
| 1998/09/10 | 1,700 | 1,701 | 1,690 | 1,691 | 116,000 |
| 1998/09/09 | 1,700 | 1,706 | 1,700 | 1,700 | 66,000 |
| 1998/09/08 | 1,718 | 1,743 | 1,718 | 1,720 | 212,000 |
| 1998/09/07 | 1,634 | 1,819 | 1,634 | 1,748 | 165,000 |
| 1998/09/04 | 1,620 | 1,634 | 1,620 | 1,634 | 11,000 |
| 1998/09/03 | 1,622 | 1,625 | 1,622 | 1,622 | 74,000 |
| 1998/09/02 | 1,665 | 1,684 | 1,646 | 1,647 | 36,000 |
| 1998/09/01 | 1,620 | 1,644 | 1,620 | 1,644 | 122,000 |
| 1998/08/31 | 1,620 | 1,645 | 1,619 | 1,635 | 64,000 |
| 1998/08/28 | 1,620 | 1,640 | 1,617 | 1,619 | 48,000 |
| 1998/08/27 | 1,645 | 1,645 | 1,640 | 1,640 | 40,000 |
| 1998/08/26 | 1,669 | 1,669 | 1,645 | 1,645 | 90,000 |
| 1998/08/25 | 1,651 | 1,656 | 1,647 | 1,647 | 64,000 |
| 1998/08/24 | 1,686 | 1,686 | 1,659 | 1,659 | 20,000 |
| 1998/08/21 | 1,646 | 1,660 | 1,646 | 1,656 | 44,000 |
| 1998/08/20 | 1,699 | 1,699 | 1,675 | 1,676 | 10,000 |
| 1998/08/19 | 1,665 | 1,709 | 1,665 | 1,671 | 58,000 |
| 1998/08/18 | 1,685 | 1,687 | 1,660 | 1,680 | 52,000 |
| 1998/08/17 | 1,709 | 1,709 | 1,631 | 1,655 | 102,000 |
| 1998/08/14 | 1,753 | 1,753 | 1,716 | 1,717 | 26,000 |
| 1998/08/13 | 1,725 | 1,729 | 1,721 | 1,728 | 65,000 |
| 1998/08/12 | 1,730 | 1,748 | 1,714 | 1,715 | 75,000 |
| 1998/08/11 | 1,756 | 1,756 | 1,755 | 1,755 | 16,000 |
| 1998/08/10 | 1,800 | 1,800 | 1,750 | 1,755 | 85,000 |
| 1998/08/07 | 1,736 | 1,740 | 1,735 | 1,740 | 78,000 |
| 1998/08/06 | 1,730 | 1,760 | 1,730 | 1,737 | 84,000 |
| 1998/08/05 | 1,745 | 1,750 | 1,740 | 1,740 | 146,000 |
| 1998/08/04 | 1,780 | 1,780 | 1,758 | 1,766 | 86,000 |
| 1998/08/03 | 1,809 | 1,809 | 1,782 | 1,782 | 48,000 |
| 1998/07/31 | 1,790 | 1,814 | 1,790 | 1,813 | 115,000 |
| 1998/07/30 | 1,799 | 1,799 | 1,782 | 1,790 | 81,000 |
| 1998/07/29 | 1,773 | 1,775 | 1,770 | 1,771 | 31,000 |
| 1998/07/28 | 1,740 | 1,775 | 1,740 | 1,775 | 31,000 |
| 1998/07/27 | 1,810 | 1,811 | 1,726 | 1,739 | 74,000 |
| 1998/07/24 | 1,763 | 1,787 | 1,736 | 1,780 | 10,000 |
| 1998/07/23 | 1,800 | 1,804 | 1,791 | 1,793 | 69,000 |
| 1998/07/22 | 1,799 | 1,820 | 1,798 | 1,810 | 95,000 |
| 1998/07/21 | 1,780 | 1,800 | 1,780 | 1,799 | 63,000 |
| 1998/07/17 | 1,769 | 1,770 | 1,750 | 1,763 | 105,000 |
| 1998/07/16 | 1,727 | 1,745 | 1,727 | 1,744 | 61,000 |
| 1998/07/15 | 1,749 | 1,749 | 1,725 | 1,726 | 59,000 |
| 1998/07/14 | 1,750 | 1,750 | 1,710 | 1,720 | 288,000 |
| 1998/07/13 | 1,788 | 1,788 | 1,755 | 1,760 | 36,000 |
| 1998/07/10 | 1,740 | 1,765 | 1,740 | 1,758 | 83,000 |
| 1998/07/09 | 1,785 | 1,785 | 1,761 | 1,770 | 112,000 |
| 1998/07/08 | 1,800 | 1,801 | 1,785 | 1,795 | 28,000 |
| 1998/07/07 | 1,794 | 1,801 | 1,785 | 1,800 | 53,000 |
| 1998/07/06 | 1,778 | 1,785 | 1,778 | 1,785 | 8,000 |
| 1998/07/03 | 1,775 | 1,838 | 1,775 | 1,838 | 119,000 |
| 1998/07/02 | 1,850 | 1,850 | 1,832 | 1,832 | 36,000 |
| 1998/07/01 | 1,775 | 1,850 | 1,775 | 1,830 | 105,000 |
| 1998/06/30 | 1,800 | 1,801 | 1,761 | 1,781 | 86,000 |
| 1998/06/29 | 1,780 | 1,780 | 1,740 | 1,740 | 74,000 |
| 1998/06/26 | 1,740 | 1,750 | 1,739 | 1,740 | 56,000 |
| 1998/06/25 | 1,725 | 1,725 | 1,700 | 1,700 | 45,000 |
| 1998/06/24 | 1,755 | 1,755 | 1,725 | 1,725 | 53,000 |
| 1998/06/23 | 1,785 | 1,785 | 1,748 | 1,750 | 31,000 |
| 1998/06/22 | 1,795 | 1,795 | 1,780 | 1,785 | 35,000 |
| 1998/06/19 | 1,804 | 1,804 | 1,795 | 1,795 | 29,000 |
| 1998/06/18 | 1,811 | 1,840 | 1,780 | 1,805 | 145,000 |
| 1998/06/17 | 1,801 | 1,820 | 1,800 | 1,800 | 124,000 |
| 1998/06/16 | 1,829 | 1,829 | 1,810 | 1,818 | 143,000 |
| 1998/06/15 | 1,842 | 1,842 | 1,810 | 1,829 | 70,000 |
| 1998/06/12 | 1,870 | 1,870 | 1,845 | 1,847 | 223,000 |
| 1998/06/11 | 1,900 | 1,900 | 1,850 | 1,870 | 123,000 |
| 1998/06/10 | 1,919 | 1,920 | 1,900 | 1,920 | 45,000 |
| 1998/06/09 | 1,900 | 1,910 | 1,890 | 1,910 | 45,000 |
| 1998/06/08 | 1,903 | 1,930 | 1,877 | 1,930 | 46,000 |
| 1998/06/05 | 1,939 | 1,939 | 1,903 | 1,903 | 127,000 |
| 1998/06/04 | 1,938 | 1,958 | 1,938 | 1,939 | 39,000 |
| 1998/06/03 | 1,929 | 1,938 | 1,921 | 1,938 | 22,000 |
| 1998/06/02 | 1,929 | 1,959 | 1,902 | 1,959 | 44,000 |
| 1998/06/01 | 1,920 | 1,920 | 1,890 | 1,892 | 20,000 |
| 1998/05/29 | 1,926 | 1,926 | 1,910 | 1,910 | 21,000 |
| 1998/05/28 | 1,880 | 1,935 | 1,880 | 1,927 | 17,000 |
| 1998/05/27 | 1,900 | 1,910 | 1,900 | 1,906 | 49,000 |
| 1998/05/26 | 1,910 | 1,929 | 1,901 | 1,929 | 23,000 |
| 1998/05/25 | 1,898 | 1,929 | 1,880 | 1,901 | 33,000 |
| 1998/05/22 | 1,904 | 1,911 | 1,897 | 1,898 | 90,000 |
| 1998/05/21 | 1,930 | 1,960 | 1,902 | 1,902 | 103,000 |
| 1998/05/20 | 1,959 | 1,959 | 1,935 | 1,935 | 89,000 |
| 1998/05/19 | 1,960 | 1,960 | 1,948 | 1,960 | 131,000 |
| 1998/05/18 | 1,960 | 1,961 | 1,949 | 1,960 | 78,000 |
| 1998/05/15 | 1,929 | 1,985 | 1,929 | 1,960 | 259,000 |
| 1998/05/14 | 1,890 | 1,910 | 1,877 | 1,910 | 33,000 |
| 1998/05/13 | 1,879 | 1,892 | 1,861 | 1,890 | 154,000 |
| 1998/05/12 | 1,822 | 1,860 | 1,822 | 1,860 | 216,000 |
| 1998/05/11 | 1,849 | 1,849 | 1,828 | 1,830 | 31,000 |
| 1998/05/08 | 1,838 | 1,841 | 1,825 | 1,825 | 121,000 |
| 1998/05/07 | 1,812 | 1,835 | 1,812 | 1,825 | 55,000 |
| 1998/05/06 | 1,841 | 1,841 | 1,803 | 1,811 | 51,000 |
| 1998/05/01 | 1,829 | 1,847 | 1,782 | 1,801 | 36,000 |
| 1998/04/30 | 1,819 | 1,830 | 1,816 | 1,829 | 49,000 |
| 1998/04/28 | 1,781 | 1,806 | 1,781 | 1,806 | 85,000 |
| 1998/04/27 | 1,830 | 1,835 | 1,801 | 1,806 | 45,000 |
| 1998/04/24 | 1,810 | 1,845 | 1,810 | 1,830 | 17,000 |
| 1998/04/23 | 1,828 | 1,870 | 1,824 | 1,830 | 133,000 |
| 1998/04/22 | 1,889 | 1,889 | 1,820 | 1,822 | 62,000 |
| 1998/04/21 | 1,889 | 1,889 | 1,887 | 1,889 | 20,000 |
| 1998/04/20 | 1,889 | 1,890 | 1,885 | 1,888 | 36,000 |
| 1998/04/17 | 1,849 | 1,888 | 1,849 | 1,888 | 62,000 |
| 1998/04/16 | 1,914 | 1,914 | 1,848 | 1,848 | 43,000 |
| 1998/04/15 | 1,918 | 1,918 | 1,860 | 1,860 | 30,000 |
| 1998/04/14 | 1,878 | 1,889 | 1,845 | 1,889 | 77,000 |
| 1998/04/13 | 1,870 | 1,880 | 1,860 | 1,878 | 43,000 |
| 1998/04/10 | 1,850 | 1,860 | 1,840 | 1,860 | 143,000 |
| 1998/04/09 | 1,840 | 1,850 | 1,820 | 1,850 | 265,000 |
| 1998/04/08 | 1,850 | 1,860 | 1,840 | 1,850 | 271,000 |
| 1998/04/07 | 1,920 | 1,920 | 1,890 | 1,900 | 185,000 |
| 1998/04/06 | 1,940 | 1,940 | 1,910 | 1,940 | 54,000 |
| 1998/04/03 | 1,990 | 1,990 | 1,940 | 1,940 | 168,000 |
| 1998/04/02 | 1,990 | 2,000 | 1,930 | 1,990 | 195,000 |
| 1998/04/01 | 2,000 | 2,020 | 1,950 | 2,000 | 45,000 |
| 1998/03/31 | 1,920 | 2,030 | 1,920 | 2,030 | 324,000 |
| 1998/03/30 | 1,960 | 1,970 | 1,900 | 1,910 | 28,000 |
| 1998/03/27 | 1,960 | 1,970 | 1,960 | 1,970 | 40,000 |
| 1998/03/26 | 1,900 | 1,970 | 1,900 | 1,970 | 102,000 |
| 1998/03/25 | 1,910 | 1,960 | 1,900 | 1,930 | 133,000 |
| 1998/03/24 | 1,930 | 1,980 | 1,930 | 1,970 | 115,000 |
| 1998/03/23 | 1,960 | 1,990 | 1,960 | 1,960 | 58,000 |
| 1998/03/20 | 1,930 | 1,940 | 1,900 | 1,930 | 59,000 |
| 1998/03/19 | 1,920 | 1,930 | 1,900 | 1,930 | 58,000 |
| 1998/03/18 | 1,920 | 1,950 | 1,910 | 1,920 | 96,000 |
| 1998/03/17 | 1,860 | 1,920 | 1,860 | 1,910 | 68,000 |
| 1998/03/16 | 1,860 | 1,890 | 1,830 | 1,890 | 125,000 |
| 1998/03/13 | 1,830 | 1,900 | 1,820 | 1,860 | 167,000 |
| 1998/03/12 | 1,800 | 1,820 | 1,790 | 1,810 | 89,000 |
| 1998/03/11 | 1,810 | 1,810 | 1,770 | 1,800 | 95,000 |
| 1998/03/10 | 1,790 | 1,810 | 1,790 | 1,800 | 75,000 |
| 1998/03/09 | 1,790 | 1,800 | 1,790 | 1,790 | 65,000 |
| 1998/03/06 | 1,800 | 1,800 | 1,790 | 1,790 | 60,000 |
| 1998/03/05 | 1,760 | 1,800 | 1,760 | 1,780 | 41,000 |
| 1998/03/04 | 1,790 | 1,790 | 1,740 | 1,770 | 97,000 |
| 1998/03/03 | 1,780 | 1,790 | 1,760 | 1,790 | 63,000 |
| 1998/03/02 | 1,770 | 1,790 | 1,770 | 1,770 | 82,000 |
| 1998/02/27 | 1,740 | 1,780 | 1,740 | 1,770 | 112,000 |
| 1998/02/26 | 1,800 | 1,800 | 1,770 | 1,770 | 156,000 |
| 1998/02/25 | 1,780 | 1,780 | 1,760 | 1,780 | 26,000 |
| 1998/02/24 | 1,800 | 1,800 | 1,780 | 1,780 | 22,000 |
| 1998/02/23 | 1,810 | 1,810 | 1,780 | 1,790 | 45,000 |
| 1998/02/20 | 1,800 | 1,810 | 1,780 | 1,810 | 61,000 |
| 1998/02/19 | 1,810 | 1,820 | 1,810 | 1,820 | 24,000 |
| 1998/02/18 | 1,800 | 1,810 | 1,800 | 1,810 | 29,000 |
| 1998/02/17 | 1,830 | 1,830 | 1,790 | 1,790 | 16,000 |
| 1998/02/16 | 1,790 | 1,820 | 1,790 | 1,820 | 75,000 |
| 1998/02/13 | 1,840 | 1,840 | 1,790 | 1,790 | 59,000 |
| 1998/02/12 | 1,850 | 1,850 | 1,800 | 1,810 | 28,000 |
| 1998/02/10 | 1,830 | 1,850 | 1,820 | 1,850 | 24,000 |
| 1998/02/09 | 1,820 | 1,820 | 1,800 | 1,800 | 26,000 |
| 1998/02/06 | 1,810 | 1,840 | 1,810 | 1,830 | 94,000 |
| 1998/02/05 | 1,840 | 1,870 | 1,830 | 1,840 | 80,000 |
| 1998/02/04 | 1,820 | 1,860 | 1,780 | 1,850 | 157,000 |
| 1998/02/03 | 1,810 | 1,820 | 1,800 | 1,820 | 27,000 |
| 1998/02/02 | 1,790 | 1,790 | 1,750 | 1,760 | 29,000 |
| 1998/01/30 | 1,830 | 1,830 | 1,770 | 1,790 | 18,000 |
| 1998/01/29 | 1,820 | 1,840 | 1,780 | 1,840 | 52,000 |
| 1998/01/28 | 1,870 | 1,870 | 1,810 | 1,810 | 81,000 |
| 1998/01/27 | 1,840 | 1,860 | 1,820 | 1,840 | 61,000 |
| 1998/01/26 | 1,830 | 1,860 | 1,810 | 1,810 | 126,000 |
| 1998/01/23 | 1,820 | 1,840 | 1,790 | 1,810 | 118,000 |
| 1998/01/22 | 1,790 | 1,820 | 1,790 | 1,820 | 25,000 |
| 1998/01/21 | 1,770 | 1,820 | 1,770 | 1,790 | 89,000 |
| 1998/01/20 | 1,780 | 1,780 | 1,740 | 1,770 | 60,000 |
| 1998/01/19 | 1,680 | 1,750 | 1,680 | 1,720 | 39,000 |
| 1998/01/16 | 1,610 | 1,690 | 1,610 | 1,680 | 100,000 |
| 1998/01/14 | 1,610 | 1,620 | 1,610 | 1,610 | 23,000 |
| 1998/01/13 | 1,630 | 1,630 | 1,580 | 1,610 | 34,000 |
| 1998/01/12 | 1,620 | 1,640 | 1,620 | 1,630 | 11,000 |
| 1998/01/09 | 1,610 | 1,610 | 1,580 | 1,590 | 22,000 |
| 1998/01/08 | 1,580 | 1,650 | 1,580 | 1,630 | 53,000 |
| 1998/01/07 | 1,600 | 1,620 | 1,590 | 1,610 | 119,000 |
| 1998/01/06 | 1,730 | 1,730 | 1,640 | 1,660 | 102,000 |
| 1998/01/05 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 |