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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1999/12/29 | 1,629 | 1,635 | 1,550 | 1,635 | 40,000 |
| 1999/12/28 | 1,605 | 1,625 | 1,600 | 1,600 | 27,000 |
| 1999/12/27 | 1,646 | 1,650 | 1,620 | 1,634 | 31,000 |
| 1999/12/24 | 1,680 | 1,680 | 1,586 | 1,586 | 74,000 |
| 1999/12/22 | 1,680 | 1,685 | 1,650 | 1,680 | 211,000 |
| 1999/12/21 | 1,680 | 1,688 | 1,650 | 1,650 | 470,000 |
| 1999/12/20 | 1,659 | 1,669 | 1,656 | 1,668 | 176,000 |
| 1999/12/17 | 1,680 | 1,680 | 1,632 | 1,659 | 232,000 |
| 1999/12/16 | 1,660 | 1,660 | 1,611 | 1,630 | 216,000 |
| 1999/12/15 | 1,630 | 1,660 | 1,612 | 1,660 | 222,000 |
| 1999/12/14 | 1,539 | 1,635 | 1,539 | 1,635 | 254,000 |
| 1999/12/13 | 1,618 | 1,626 | 1,525 | 1,539 | 320,000 |
| 1999/12/10 | 1,620 | 1,630 | 1,603 | 1,618 | 283,000 |
| 1999/12/09 | 1,561 | 1,605 | 1,561 | 1,597 | 370,000 |
| 1999/12/08 | 1,600 | 1,600 | 1,550 | 1,561 | 200,000 |
| 1999/12/07 | 1,630 | 1,630 | 1,610 | 1,620 | 178,000 |
| 1999/12/06 | 1,611 | 1,644 | 1,595 | 1,630 | 324,000 |
| 1999/12/03 | 1,592 | 1,620 | 1,592 | 1,619 | 242,000 |
| 1999/12/02 | 1,519 | 1,594 | 1,519 | 1,592 | 195,000 |
| 1999/12/01 | 1,485 | 1,528 | 1,485 | 1,519 | 177,000 |
| 1999/11/30 | 1,493 | 1,515 | 1,450 | 1,451 | 212,000 |
| 1999/11/29 | 1,516 | 1,530 | 1,495 | 1,520 | 177,000 |
| 1999/11/26 | 1,570 | 1,571 | 1,513 | 1,513 | 103,000 |
| 1999/11/25 | 1,563 | 1,563 | 1,541 | 1,541 | 94,000 |
| 1999/11/24 | 1,512 | 1,563 | 1,481 | 1,563 | 183,000 |
| 1999/11/22 | 1,620 | 1,620 | 1,512 | 1,512 | 252,000 |
| 1999/11/19 | 1,616 | 1,620 | 1,541 | 1,620 | 426,000 |
| 1999/11/18 | 1,561 | 1,622 | 1,561 | 1,618 | 364,000 |
| 1999/11/17 | 1,550 | 1,570 | 1,500 | 1,500 | 306,000 |
| 1999/11/16 | 1,435 | 1,519 | 1,431 | 1,461 | 236,000 |
| 1999/11/15 | 1,430 | 1,464 | 1,422 | 1,450 | 145,000 |
| 1999/11/12 | 1,449 | 1,450 | 1,424 | 1,434 | 137,000 |
| 1999/11/11 | 1,493 | 1,509 | 1,430 | 1,430 | 91,000 |
| 1999/11/10 | 1,519 | 1,519 | 1,493 | 1,519 | 138,000 |
| 1999/11/09 | 1,551 | 1,553 | 1,500 | 1,500 | 103,000 |
| 1999/11/08 | 1,547 | 1,566 | 1,540 | 1,564 | 130,000 |
| 1999/11/05 | 1,581 | 1,588 | 1,555 | 1,576 | 179,000 |
| 1999/11/04 | 1,549 | 1,583 | 1,549 | 1,580 | 137,000 |
| 1999/11/02 | 1,545 | 1,549 | 1,540 | 1,549 | 68,000 |
| 1999/11/01 | 1,525 | 1,550 | 1,525 | 1,538 | 104,000 |
| 1999/10/29 | 1,519 | 1,521 | 1,500 | 1,502 | 217,000 |
| 1999/10/28 | 1,472 | 1,479 | 1,459 | 1,459 | 75,000 |
| 1999/10/27 | 1,489 | 1,498 | 1,479 | 1,479 | 135,000 |
| 1999/10/26 | 1,465 | 1,465 | 1,450 | 1,450 | 56,000 |
| 1999/10/25 | 1,450 | 1,469 | 1,450 | 1,460 | 85,000 |
| 1999/10/22 | 1,450 | 1,465 | 1,450 | 1,461 | 77,000 |
| 1999/10/21 | 1,459 | 1,488 | 1,450 | 1,450 | 128,000 |
| 1999/10/20 | 1,470 | 1,484 | 1,440 | 1,459 | 135,000 |
| 1999/10/19 | 1,485 | 1,492 | 1,460 | 1,469 | 147,000 |
| 1999/10/18 | 1,438 | 1,478 | 1,431 | 1,470 | 112,000 |
| 1999/10/15 | 1,455 | 1,470 | 1,430 | 1,431 | 277,000 |
| 1999/10/14 | 1,477 | 1,492 | 1,450 | 1,457 | 175,000 |
| 1999/10/13 | 1,490 | 1,512 | 1,475 | 1,475 | 372,000 |
| 1999/10/12 | 1,529 | 1,530 | 1,482 | 1,490 | 274,000 |
| 1999/10/08 | 1,570 | 1,584 | 1,531 | 1,545 | 114,000 |
| 1999/10/07 | 1,600 | 1,602 | 1,589 | 1,600 | 234,000 |
| 1999/10/06 | 1,611 | 1,620 | 1,611 | 1,614 | 78,000 |
| 1999/10/05 | 1,600 | 1,625 | 1,600 | 1,609 | 66,000 |
| 1999/10/04 | 1,573 | 1,590 | 1,572 | 1,581 | 84,000 |
| 1999/10/01 | 1,540 | 1,593 | 1,540 | 1,565 | 104,000 |
| 1999/09/30 | 1,543 | 1,579 | 1,543 | 1,555 | 116,000 |
| 1999/09/29 | 1,556 | 1,561 | 1,540 | 1,551 | 49,000 |
| 1999/09/28 | 1,560 | 1,565 | 1,551 | 1,565 | 48,000 |
| 1999/09/27 | 1,551 | 1,557 | 1,550 | 1,555 | 83,000 |
| 1999/09/24 | 1,551 | 1,554 | 1,540 | 1,550 | 225,000 |
| 1999/09/22 | 1,555 | 1,565 | 1,554 | 1,565 | 159,000 |
| 1999/09/21 | 1,555 | 1,570 | 1,553 | 1,570 | 244,000 |
| 1999/09/20 | 1,600 | 1,600 | 1,550 | 1,555 | 118,000 |
| 1999/09/17 | 1,594 | 1,612 | 1,571 | 1,589 | 122,000 |
| 1999/09/16 | 1,605 | 1,605 | 1,575 | 1,590 | 201,000 |
| 1999/09/14 | 1,630 | 1,639 | 1,598 | 1,629 | 255,000 |
| 1999/09/13 | 1,600 | 1,619 | 1,600 | 1,610 | 77,000 |
| 1999/09/10 | 1,633 | 1,633 | 1,612 | 1,620 | 169,000 |
| 1999/09/09 | 1,660 | 1,669 | 1,640 | 1,649 | 319,000 |
| 1999/09/08 | 1,661 | 1,680 | 1,660 | 1,671 | 80,000 |
| 1999/09/07 | 1,674 | 1,688 | 1,660 | 1,688 | 82,000 |
| 1999/09/06 | 1,685 | 1,690 | 1,675 | 1,675 | 59,000 |
| 1999/09/03 | 1,654 | 1,706 | 1,652 | 1,690 | 335,000 |
| 1999/09/02 | 1,686 | 1,686 | 1,655 | 1,655 | 103,000 |
| 1999/09/01 | 1,685 | 1,690 | 1,651 | 1,686 | 105,000 |
| 1999/08/31 | 1,670 | 1,677 | 1,655 | 1,655 | 134,000 |
| 1999/08/30 | 1,690 | 1,707 | 1,665 | 1,676 | 27,000 |
| 1999/08/27 | 1,680 | 1,686 | 1,660 | 1,660 | 40,000 |
| 1999/08/26 | 1,685 | 1,685 | 1,681 | 1,681 | 71,000 |
| 1999/08/25 | 1,681 | 1,698 | 1,681 | 1,681 | 38,000 |
| 1999/08/24 | 1,710 | 1,718 | 1,695 | 1,700 | 54,000 |
| 1999/08/23 | 1,661 | 1,687 | 1,650 | 1,680 | 238,000 |
| 1999/08/20 | 1,734 | 1,734 | 1,690 | 1,690 | 50,000 |
| 1999/08/19 | 1,710 | 1,710 | 1,700 | 1,704 | 41,000 |
| 1999/08/18 | 1,750 | 1,750 | 1,695 | 1,703 | 121,000 |
| 1999/08/17 | 1,760 | 1,760 | 1,710 | 1,721 | 23,000 |
| 1999/08/16 | 1,721 | 1,745 | 1,710 | 1,745 | 132,000 |
| 1999/08/13 | 1,756 | 1,756 | 1,722 | 1,740 | 59,000 |
| 1999/08/12 | 1,744 | 1,744 | 1,723 | 1,739 | 49,000 |
| 1999/08/11 | 1,745 | 1,745 | 1,739 | 1,740 | 23,000 |
| 1999/08/10 | 1,747 | 1,747 | 1,729 | 1,732 | 40,000 |
| 1999/08/09 | 1,750 | 1,750 | 1,736 | 1,747 | 59,000 |
| 1999/08/06 | 1,740 | 1,745 | 1,730 | 1,741 | 47,000 |
| 1999/08/05 | 1,746 | 1,754 | 1,730 | 1,745 | 305,000 |
| 1999/08/04 | 1,764 | 1,810 | 1,764 | 1,772 | 81,000 |
| 1999/08/03 | 1,765 | 1,770 | 1,745 | 1,765 | 39,000 |
| 1999/08/02 | 1,720 | 1,751 | 1,720 | 1,735 | 31,000 |
| 1999/07/30 | 1,724 | 1,750 | 1,720 | 1,750 | 60,000 |
| 1999/07/29 | 1,720 | 1,745 | 1,720 | 1,723 | 42,000 |
| 1999/07/28 | 1,721 | 1,730 | 1,720 | 1,725 | 49,000 |
| 1999/07/27 | 1,710 | 1,750 | 1,705 | 1,721 | 80,000 |
| 1999/07/26 | 1,710 | 1,718 | 1,710 | 1,718 | 69,000 |
| 1999/07/23 | 1,730 | 1,746 | 1,715 | 1,715 | 54,000 |
| 1999/07/22 | 1,751 | 1,753 | 1,742 | 1,746 | 116,000 |
| 1999/07/21 | 1,759 | 1,759 | 1,735 | 1,742 | 113,000 |
| 1999/07/19 | 1,710 | 1,732 | 1,710 | 1,731 | 72,000 |
| 1999/07/16 | 1,755 | 1,755 | 1,715 | 1,715 | 93,000 |
| 1999/07/15 | 1,759 | 1,764 | 1,743 | 1,760 | 74,000 |
| 1999/07/14 | 1,716 | 1,739 | 1,716 | 1,733 | 83,000 |
| 1999/07/13 | 1,754 | 1,760 | 1,710 | 1,710 | 55,000 |
| 1999/07/12 | 1,756 | 1,762 | 1,754 | 1,754 | 119,000 |
| 1999/07/09 | 1,764 | 1,799 | 1,764 | 1,774 | 56,000 |
| 1999/07/08 | 1,768 | 1,768 | 1,757 | 1,764 | 71,000 |
| 1999/07/07 | 1,748 | 1,765 | 1,748 | 1,760 | 57,000 |
| 1999/07/06 | 1,740 | 1,758 | 1,737 | 1,748 | 37,000 |
| 1999/07/05 | 1,735 | 1,760 | 1,735 | 1,757 | 109,000 |
| 1999/07/02 | 1,785 | 1,800 | 1,755 | 1,755 | 117,000 |
| 1999/07/01 | 1,840 | 1,840 | 1,800 | 1,815 | 214,000 |
| 1999/06/30 | 1,755 | 1,784 | 1,736 | 1,784 | 137,000 |
| 1999/06/29 | 1,781 | 1,788 | 1,753 | 1,753 | 103,000 |
| 1999/06/28 | 1,794 | 1,794 | 1,767 | 1,772 | 38,000 |
| 1999/06/25 | 1,775 | 1,780 | 1,752 | 1,766 | 76,000 |
| 1999/06/24 | 1,792 | 1,796 | 1,773 | 1,773 | 149,000 |
| 1999/06/23 | 1,800 | 1,800 | 1,783 | 1,792 | 145,000 |
| 1999/06/22 | 1,879 | 1,879 | 1,809 | 1,810 | 172,000 |
| 1999/06/21 | 1,800 | 1,849 | 1,800 | 1,849 | 100,000 |
| 1999/06/18 | 1,830 | 1,830 | 1,781 | 1,800 | 108,000 |
| 1999/06/17 | 1,802 | 1,806 | 1,800 | 1,800 | 64,000 |
| 1999/06/16 | 1,797 | 1,800 | 1,770 | 1,800 | 94,000 |
| 1999/06/15 | 1,805 | 1,809 | 1,801 | 1,807 | 40,000 |
| 1999/06/14 | 1,805 | 1,830 | 1,805 | 1,811 | 36,000 |
| 1999/06/11 | 1,829 | 1,850 | 1,829 | 1,833 | 193,000 |
| 1999/06/10 | 1,865 | 1,865 | 1,850 | 1,859 | 103,000 |
| 1999/06/09 | 1,835 | 1,837 | 1,822 | 1,835 | 31,000 |
| 1999/06/08 | 1,828 | 1,835 | 1,820 | 1,835 | 48,000 |
| 1999/06/07 | 1,837 | 1,850 | 1,827 | 1,827 | 77,000 |
| 1999/06/04 | 1,840 | 1,860 | 1,837 | 1,837 | 89,000 |
| 1999/06/03 | 1,830 | 1,854 | 1,830 | 1,843 | 307,000 |
| 1999/06/02 | 1,833 | 1,840 | 1,820 | 1,829 | 186,000 |
| 1999/06/01 | 1,819 | 1,835 | 1,811 | 1,833 | 162,000 |
| 1999/05/31 | 1,803 | 1,808 | 1,790 | 1,792 | 105,000 |
| 1999/05/28 | 1,820 | 1,820 | 1,795 | 1,802 | 105,000 |
| 1999/05/27 | 1,808 | 1,840 | 1,803 | 1,829 | 246,000 |
| 1999/05/26 | 1,809 | 1,824 | 1,803 | 1,803 | 281,000 |
| 1999/05/25 | 1,780 | 1,805 | 1,775 | 1,800 | 360,000 |
| 1999/05/24 | 1,771 | 1,780 | 1,770 | 1,779 | 95,000 |
| 1999/05/21 | 1,757 | 1,790 | 1,757 | 1,770 | 117,000 |
| 1999/05/20 | 1,768 | 1,775 | 1,739 | 1,775 | 124,000 |
| 1999/05/19 | 1,730 | 1,740 | 1,720 | 1,738 | 101,000 |
| 1999/05/18 | 1,730 | 1,738 | 1,730 | 1,738 | 136,000 |
| 1999/05/17 | 1,721 | 1,731 | 1,720 | 1,731 | 95,000 |
| 1999/05/14 | 1,794 | 1,794 | 1,760 | 1,760 | 66,000 |
| 1999/05/13 | 1,753 | 1,767 | 1,752 | 1,767 | 110,000 |
| 1999/05/12 | 1,779 | 1,779 | 1,745 | 1,754 | 68,000 |
| 1999/05/11 | 1,759 | 1,790 | 1,752 | 1,756 | 42,000 |
| 1999/05/10 | 1,797 | 1,797 | 1,750 | 1,789 | 58,000 |
| 1999/05/07 | 1,770 | 1,799 | 1,749 | 1,797 | 82,000 |
| 1999/05/06 | 1,800 | 1,804 | 1,771 | 1,771 | 97,000 |
| 1999/04/30 | 1,790 | 1,794 | 1,781 | 1,793 | 58,000 |
| 1999/04/28 | 1,800 | 1,806 | 1,781 | 1,793 | 181,000 |
| 1999/04/27 | 1,784 | 1,818 | 1,778 | 1,818 | 240,000 |
| 1999/04/26 | 1,740 | 1,770 | 1,740 | 1,770 | 138,000 |
| 1999/04/23 | 1,727 | 1,735 | 1,715 | 1,733 | 109,000 |
| 1999/04/22 | 1,748 | 1,750 | 1,730 | 1,736 | 21,000 |
| 1999/04/21 | 1,740 | 1,750 | 1,720 | 1,748 | 100,000 |
| 1999/04/20 | 1,745 | 1,758 | 1,735 | 1,758 | 85,000 |
| 1999/04/19 | 1,760 | 1,760 | 1,736 | 1,740 | 97,000 |
| 1999/04/16 | 1,760 | 1,765 | 1,731 | 1,731 | 96,000 |
| 1999/04/15 | 1,764 | 1,764 | 1,720 | 1,750 | 54,000 |
| 1999/04/14 | 1,746 | 1,764 | 1,736 | 1,764 | 115,000 |
| 1999/04/13 | 1,749 | 1,750 | 1,740 | 1,746 | 64,000 |
| 1999/04/12 | 1,755 | 1,755 | 1,736 | 1,736 | 126,000 |
| 1999/04/09 | 1,750 | 1,760 | 1,720 | 1,735 | 228,000 |
| 1999/04/08 | 1,768 | 1,770 | 1,751 | 1,760 | 147,000 |
| 1999/04/07 | 1,750 | 1,775 | 1,750 | 1,769 | 318,000 |
| 1999/04/06 | 1,740 | 1,750 | 1,710 | 1,750 | 114,000 |
| 1999/04/05 | 1,720 | 1,730 | 1,700 | 1,720 | 148,000 |
| 1999/04/02 | 1,720 | 1,720 | 1,685 | 1,698 | 153,000 |
| 1999/04/01 | 1,700 | 1,701 | 1,686 | 1,691 | 248,000 |
| 1999/03/31 | 1,722 | 1,722 | 1,680 | 1,680 | 208,000 |
| 1999/03/30 | 1,722 | 1,724 | 1,692 | 1,692 | 178,000 |
| 1999/03/29 | 1,707 | 1,715 | 1,698 | 1,707 | 162,000 |
| 1999/03/26 | 1,700 | 1,710 | 1,665 | 1,678 | 220,000 |
| 1999/03/25 | 1,710 | 1,710 | 1,681 | 1,695 | 346,000 |
| 1999/03/24 | 1,700 | 1,700 | 1,676 | 1,676 | 288,000 |
| 1999/03/23 | 1,700 | 1,710 | 1,674 | 1,686 | 254,000 |
| 1999/03/19 | 1,700 | 1,700 | 1,666 | 1,681 | 189,000 |
| 1999/03/18 | 1,736 | 1,740 | 1,680 | 1,682 | 301,000 |
| 1999/03/17 | 1,737 | 1,739 | 1,705 | 1,720 | 270,000 |
| 1999/03/16 | 1,729 | 1,770 | 1,729 | 1,767 | 164,000 |
| 1999/03/15 | 1,730 | 1,730 | 1,721 | 1,728 | 122,000 |
| 1999/03/12 | 1,732 | 1,749 | 1,719 | 1,719 | 135,000 |
| 1999/03/11 | 1,756 | 1,789 | 1,745 | 1,750 | 75,000 |
| 1999/03/10 | 1,772 | 1,772 | 1,755 | 1,757 | 93,000 |
| 1999/03/09 | 1,740 | 1,750 | 1,738 | 1,742 | 112,000 |
| 1999/03/08 | 1,750 | 1,750 | 1,735 | 1,735 | 84,000 |
| 1999/03/05 | 1,727 | 1,740 | 1,727 | 1,734 | 121,000 |
| 1999/03/04 | 1,750 | 1,750 | 1,721 | 1,724 | 138,000 |
| 1999/03/03 | 1,753 | 1,780 | 1,753 | 1,780 | 85,000 |
| 1999/03/02 | 1,760 | 1,760 | 1,732 | 1,732 | 27,000 |
| 1999/03/01 | 1,750 | 1,768 | 1,745 | 1,753 | 62,000 |
| 1999/02/26 | 1,770 | 1,770 | 1,744 | 1,744 | 42,000 |
| 1999/02/25 | 1,758 | 1,768 | 1,758 | 1,767 | 45,000 |
| 1999/02/24 | 1,731 | 1,790 | 1,731 | 1,790 | 132,000 |
| 1999/02/23 | 1,749 | 1,749 | 1,730 | 1,730 | 160,000 |
| 1999/02/22 | 1,767 | 1,797 | 1,750 | 1,750 | 58,000 |
| 1999/02/19 | 1,787 | 1,787 | 1,752 | 1,758 | 107,000 |
| 1999/02/18 | 1,800 | 1,810 | 1,788 | 1,788 | 51,000 |
| 1999/02/17 | 1,835 | 1,835 | 1,788 | 1,789 | 65,000 |
| 1999/02/16 | 1,835 | 1,835 | 1,830 | 1,835 | 83,000 |
| 1999/02/15 | 1,845 | 1,845 | 1,810 | 1,835 | 52,000 |
| 1999/02/12 | 1,810 | 1,845 | 1,810 | 1,845 | 33,000 |
| 1999/02/10 | 1,818 | 1,840 | 1,818 | 1,840 | 67,000 |
| 1999/02/09 | 1,851 | 1,851 | 1,847 | 1,848 | 18,000 |
| 1999/02/08 | 1,846 | 1,855 | 1,846 | 1,850 | 34,000 |
| 1999/02/05 | 1,869 | 1,869 | 1,839 | 1,846 | 15,000 |
| 1999/02/04 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 |
| 1999/02/03 | 1,845 | 1,865 | 1,843 | 1,860 | 24,000 |
| 1999/02/02 | 1,894 | 1,894 | 1,878 | 1,882 | 36,000 |
| 1999/02/01 | 1,892 | 1,900 | 1,882 | 1,900 | 27,000 |
| 1999/01/29 | 1,900 | 1,900 | 1,873 | 1,893 | 118,000 |
| 1999/01/28 | 1,870 | 1,900 | 1,870 | 1,900 | 123,000 |
| 1999/01/27 | 1,874 | 1,884 | 1,870 | 1,884 | 22,000 |
| 1999/01/26 | 1,855 | 1,895 | 1,855 | 1,875 | 104,000 |
| 1999/01/25 | 1,881 | 1,895 | 1,880 | 1,885 | 113,000 |
| 1999/01/22 | 1,874 | 1,882 | 1,874 | 1,881 | 52,000 |
| 1999/01/21 | 1,897 | 1,909 | 1,894 | 1,904 | 60,000 |
| 1999/01/20 | 1,910 | 1,927 | 1,905 | 1,927 | 43,000 |
| 1999/01/19 | 1,895 | 1,910 | 1,895 | 1,904 | 56,000 |
| 1999/01/18 | 1,894 | 1,895 | 1,894 | 1,894 | 25,000 |
| 1999/01/14 | 1,840 | 1,895 | 1,840 | 1,894 | 25,000 |
| 1999/01/13 | 1,874 | 1,895 | 1,856 | 1,894 | 40,000 |
| 1999/01/12 | 1,895 | 1,910 | 1,895 | 1,904 | 103,000 |
| 1999/01/11 | 1,895 | 1,896 | 1,860 | 1,885 | 31,000 |
| 1999/01/08 | 1,831 | 1,836 | 1,831 | 1,835 | 15,000 |
| 1999/01/07 | 1,859 | 1,880 | 1,859 | 1,866 | 42,000 |
| 1999/01/06 | 1,846 | 1,850 | 1,844 | 1,845 | 134,000 |
| 1999/01/05 | 1,910 | 1,910 | 1,841 | 1,841 | 59,000 |
| 1999/01/04 | 1,910 | 1,910 | 1,840 | 1,850 | 15,000 |