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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,050 | 1,075 | 1,036 | 1,075 | 50,000 |
| 2001/12/27 | 1,022 | 1,031 | 1,020 | 1,030 | 48,000 |
| 2001/12/26 | 1,038 | 1,052 | 1,024 | 1,032 | 41,000 |
| 2001/12/25 | 1,051 | 1,059 | 1,022 | 1,028 | 59,000 |
| 2001/12/21 | 1,021 | 1,060 | 1,010 | 1,060 | 112,000 |
| 2001/12/20 | 1,031 | 1,031 | 1,016 | 1,020 | 62,000 |
| 2001/12/19 | 1,016 | 1,030 | 1,011 | 1,011 | 73,000 |
| 2001/12/18 | 1,010 | 1,030 | 1,010 | 1,014 | 56,000 |
| 2001/12/17 | 1,020 | 1,040 | 1,002 | 1,006 | 182,000 |
| 2001/12/14 | 1,046 | 1,055 | 1,039 | 1,054 | 227,000 |
| 2001/12/13 | 1,050 | 1,065 | 1,050 | 1,063 | 117,000 |
| 2001/12/12 | 1,074 | 1,079 | 1,051 | 1,078 | 80,000 |
| 2001/12/11 | 1,095 | 1,096 | 1,054 | 1,080 | 149,000 |
| 2001/12/10 | 1,085 | 1,085 | 1,062 | 1,062 | 49,000 |
| 2001/12/07 | 1,075 | 1,089 | 1,072 | 1,072 | 78,000 |
| 2001/12/06 | 1,118 | 1,118 | 1,076 | 1,095 | 44,000 |
| 2001/12/05 | 1,114 | 1,114 | 1,086 | 1,087 | 142,000 |
| 2001/12/04 | 1,110 | 1,115 | 1,097 | 1,111 | 133,000 |
| 2001/12/03 | 1,140 | 1,143 | 1,061 | 1,108 | 204,000 |
| 2001/11/30 | 1,090 | 1,140 | 1,081 | 1,140 | 346,000 |
| 2001/11/29 | 1,078 | 1,098 | 1,074 | 1,097 | 212,000 |
| 2001/11/28 | 1,065 | 1,085 | 1,060 | 1,078 | 226,000 |
| 2001/11/27 | 1,043 | 1,060 | 1,038 | 1,056 | 259,000 |
| 2001/11/26 | 1,038 | 1,049 | 1,020 | 1,033 | 253,000 |
| 2001/11/22 | 1,020 | 1,020 | 1,015 | 1,018 | 79,000 |
| 2001/11/21 | 1,005 | 1,019 | 1,002 | 1,018 | 214,000 |
| 2001/11/20 | 1,015 | 1,015 | 1,000 | 1,001 | 248,000 |
| 2001/11/19 | 1,007 | 1,007 | 993 | 1,001 | 208,000 |
| 2001/11/16 | 1,020 | 1,020 | 1,006 | 1,006 | 158,000 |
| 2001/11/15 | 1,015 | 1,020 | 1,006 | 1,020 | 170,000 |
| 2001/11/14 | 1,035 | 1,035 | 1,010 | 1,011 | 155,000 |
| 2001/11/13 | 1,010 | 1,030 | 1,004 | 1,026 | 161,000 |
| 2001/11/12 | 1,025 | 1,025 | 1,007 | 1,011 | 213,000 |
| 2001/11/09 | 1,040 | 1,040 | 1,012 | 1,025 | 254,000 |
| 2001/11/08 | 1,050 | 1,080 | 1,041 | 1,080 | 90,000 |
| 2001/11/07 | 1,070 | 1,080 | 1,050 | 1,050 | 141,000 |
| 2001/11/06 | 1,060 | 1,090 | 1,050 | 1,071 | 131,000 |
| 2001/11/05 | 1,072 | 1,100 | 1,065 | 1,100 | 179,000 |
| 2001/11/02 | 1,095 | 1,095 | 1,065 | 1,073 | 227,000 |
| 2001/11/01 | 1,123 | 1,123 | 1,085 | 1,089 | 199,000 |
| 2001/10/31 | 1,121 | 1,130 | 1,115 | 1,125 | 224,000 |
| 2001/10/30 | 1,134 | 1,141 | 1,125 | 1,130 | 145,000 |
| 2001/10/29 | 1,148 | 1,157 | 1,135 | 1,135 | 133,000 |
| 2001/10/26 | 1,148 | 1,150 | 1,135 | 1,138 | 194,000 |
| 2001/10/25 | 1,130 | 1,145 | 1,130 | 1,144 | 175,000 |
| 2001/10/24 | 1,129 | 1,141 | 1,127 | 1,130 | 343,000 |
| 2001/10/23 | 1,133 | 1,149 | 1,133 | 1,149 | 141,000 |
| 2001/10/22 | 1,147 | 1,147 | 1,125 | 1,129 | 82,000 |
| 2001/10/19 | 1,150 | 1,150 | 1,110 | 1,115 | 278,000 |
| 2001/10/18 | 1,171 | 1,171 | 1,151 | 1,156 | 186,000 |
| 2001/10/17 | 1,180 | 1,180 | 1,168 | 1,172 | 242,000 |
| 2001/10/16 | 1,174 | 1,180 | 1,163 | 1,175 | 124,000 |
| 2001/10/15 | 1,160 | 1,165 | 1,146 | 1,163 | 243,000 |
| 2001/10/12 | 1,180 | 1,190 | 1,156 | 1,168 | 142,000 |
| 2001/10/11 | 1,189 | 1,189 | 1,174 | 1,180 | 98,000 |
| 2001/10/10 | 1,190 | 1,196 | 1,173 | 1,173 | 217,000 |
| 2001/10/09 | 1,187 | 1,194 | 1,180 | 1,180 | 173,000 |
| 2001/10/05 | 1,218 | 1,218 | 1,169 | 1,186 | 414,000 |
| 2001/10/04 | 1,218 | 1,240 | 1,212 | 1,238 | 303,000 |
| 2001/10/03 | 1,272 | 1,288 | 1,258 | 1,258 | 173,000 |
| 2001/10/02 | 1,290 | 1,290 | 1,270 | 1,289 | 127,000 |
| 2001/10/01 | 1,294 | 1,294 | 1,286 | 1,286 | 147,000 |
| 2001/09/28 | 1,300 | 1,300 | 1,285 | 1,299 | 161,000 |
| 2001/09/27 | 1,320 | 1,320 | 1,293 | 1,304 | 201,000 |
| 2001/09/26 | 1,258 | 1,300 | 1,254 | 1,300 | 120,000 |
| 2001/09/25 | 1,236 | 1,245 | 1,235 | 1,238 | 142,000 |
| 2001/09/21 | 1,215 | 1,250 | 1,215 | 1,221 | 74,000 |
| 2001/09/20 | 1,241 | 1,241 | 1,211 | 1,215 | 50,000 |
| 2001/09/19 | 1,203 | 1,231 | 1,203 | 1,230 | 36,000 |
| 2001/09/18 | 1,219 | 1,233 | 1,219 | 1,221 | 83,000 |
| 2001/09/17 | 1,203 | 1,216 | 1,182 | 1,199 | 72,000 |
| 2001/09/14 | 1,255 | 1,260 | 1,220 | 1,243 | 124,000 |
| 2001/09/13 | 1,245 | 1,245 | 1,190 | 1,245 | 66,000 |
| 2001/09/12 | 1,185 | 1,225 | 1,185 | 1,215 | 32,000 |
| 2001/09/11 | 1,270 | 1,288 | 1,259 | 1,265 | 237,000 |
| 2001/09/10 | 1,325 | 1,325 | 1,290 | 1,290 | 73,000 |
| 2001/09/07 | 1,286 | 1,328 | 1,283 | 1,328 | 116,000 |
| 2001/09/06 | 1,315 | 1,327 | 1,314 | 1,326 | 56,000 |
| 2001/09/05 | 1,330 | 1,335 | 1,300 | 1,335 | 118,000 |
| 2001/09/04 | 1,297 | 1,350 | 1,297 | 1,350 | 87,000 |
| 2001/09/03 | 1,324 | 1,353 | 1,317 | 1,317 | 42,000 |
| 2001/08/31 | 1,369 | 1,380 | 1,326 | 1,344 | 181,000 |
| 2001/08/30 | 1,373 | 1,375 | 1,365 | 1,369 | 69,000 |
| 2001/08/29 | 1,385 | 1,390 | 1,383 | 1,385 | 170,000 |
| 2001/08/28 | 1,385 | 1,395 | 1,382 | 1,395 | 182,000 |
| 2001/08/27 | 1,380 | 1,388 | 1,375 | 1,382 | 183,000 |
| 2001/08/24 | 1,360 | 1,362 | 1,347 | 1,360 | 254,000 |
| 2001/08/23 | 1,338 | 1,350 | 1,330 | 1,330 | 173,000 |
| 2001/08/22 | 1,322 | 1,331 | 1,313 | 1,321 | 98,000 |
| 2001/08/21 | 1,330 | 1,331 | 1,311 | 1,322 | 100,000 |
| 2001/08/20 | 1,345 | 1,347 | 1,327 | 1,337 | 120,000 |
| 2001/08/17 | 1,335 | 1,350 | 1,320 | 1,329 | 67,000 |
| 2001/08/16 | 1,306 | 1,341 | 1,306 | 1,321 | 155,000 |
| 2001/08/15 | 1,300 | 1,345 | 1,287 | 1,326 | 201,000 |
| 2001/08/14 | 1,299 | 1,310 | 1,280 | 1,280 | 122,000 |
| 2001/08/13 | 1,292 | 1,295 | 1,271 | 1,295 | 54,000 |
| 2001/08/10 | 1,289 | 1,289 | 1,273 | 1,279 | 145,000 |
| 2001/08/09 | 1,282 | 1,286 | 1,271 | 1,272 | 126,000 |
| 2001/08/08 | 1,290 | 1,290 | 1,279 | 1,286 | 201,000 |
| 2001/08/07 | 1,276 | 1,292 | 1,274 | 1,290 | 137,000 |
| 2001/08/06 | 1,273 | 1,291 | 1,270 | 1,280 | 104,000 |
| 2001/08/03 | 1,280 | 1,282 | 1,261 | 1,261 | 155,000 |
| 2001/08/02 | 1,286 | 1,289 | 1,282 | 1,282 | 187,000 |
| 2001/08/01 | 1,294 | 1,298 | 1,286 | 1,290 | 188,000 |
| 2001/07/31 | 1,302 | 1,310 | 1,290 | 1,295 | 127,000 |
| 2001/07/30 | 1,296 | 1,310 | 1,296 | 1,306 | 132,000 |
| 2001/07/27 | 1,281 | 1,300 | 1,281 | 1,295 | 135,000 |
| 2001/07/26 | 1,292 | 1,292 | 1,282 | 1,285 | 170,000 |
| 2001/07/25 | 1,292 | 1,300 | 1,288 | 1,288 | 89,000 |
| 2001/07/24 | 1,300 | 1,310 | 1,295 | 1,296 | 148,000 |
| 2001/07/23 | 1,329 | 1,329 | 1,302 | 1,305 | 189,000 |
| 2001/07/19 | 1,332 | 1,332 | 1,302 | 1,309 | 108,000 |
| 2001/07/18 | 1,345 | 1,345 | 1,332 | 1,340 | 183,000 |
| 2001/07/17 | 1,351 | 1,358 | 1,341 | 1,348 | 227,000 |
| 2001/07/16 | 1,358 | 1,365 | 1,357 | 1,358 | 66,000 |
| 2001/07/13 | 1,359 | 1,363 | 1,355 | 1,358 | 46,000 |
| 2001/07/12 | 1,360 | 1,366 | 1,358 | 1,363 | 58,000 |
| 2001/07/11 | 1,360 | 1,363 | 1,351 | 1,363 | 71,000 |
| 2001/07/10 | 1,360 | 1,370 | 1,350 | 1,370 | 110,000 |
| 2001/07/09 | 1,360 | 1,360 | 1,350 | 1,358 | 61,000 |
| 2001/07/06 | 1,372 | 1,372 | 1,360 | 1,360 | 85,000 |
| 2001/07/05 | 1,359 | 1,370 | 1,353 | 1,360 | 82,000 |
| 2001/07/04 | 1,385 | 1,385 | 1,355 | 1,360 | 72,000 |
| 2001/07/03 | 1,370 | 1,380 | 1,365 | 1,369 | 103,000 |
| 2001/07/02 | 1,399 | 1,399 | 1,359 | 1,362 | 188,000 |
| 2001/06/29 | 1,371 | 1,385 | 1,365 | 1,365 | 130,000 |
| 2001/06/28 | 1,373 | 1,373 | 1,350 | 1,371 | 188,000 |
| 2001/06/27 | 1,365 | 1,367 | 1,360 | 1,360 | 75,000 |
| 2001/06/26 | 1,368 | 1,372 | 1,363 | 1,372 | 72,000 |
| 2001/06/25 | 1,382 | 1,382 | 1,360 | 1,360 | 62,000 |
| 2001/06/22 | 1,365 | 1,386 | 1,365 | 1,386 | 272,000 |
| 2001/06/21 | 1,350 | 1,360 | 1,348 | 1,350 | 165,000 |
| 2001/06/20 | 1,351 | 1,355 | 1,340 | 1,350 | 110,000 |
| 2001/06/19 | 1,360 | 1,368 | 1,355 | 1,360 | 94,000 |
| 2001/06/18 | 1,367 | 1,371 | 1,361 | 1,361 | 57,000 |
| 2001/06/15 | 1,362 | 1,366 | 1,361 | 1,366 | 54,000 |
| 2001/06/14 | 1,368 | 1,379 | 1,362 | 1,362 | 42,000 |
| 2001/06/13 | 1,361 | 1,373 | 1,360 | 1,370 | 64,000 |
| 2001/06/12 | 1,385 | 1,385 | 1,366 | 1,368 | 46,000 |
| 2001/06/11 | 1,394 | 1,395 | 1,375 | 1,377 | 67,000 |
| 2001/06/08 | 1,370 | 1,376 | 1,366 | 1,373 | 188,000 |
| 2001/06/07 | 1,375 | 1,389 | 1,372 | 1,374 | 39,000 |
| 2001/06/06 | 1,393 | 1,393 | 1,375 | 1,375 | 31,000 |
| 2001/06/05 | 1,380 | 1,397 | 1,370 | 1,385 | 77,000 |
| 2001/06/04 | 1,368 | 1,378 | 1,366 | 1,378 | 59,000 |
| 2001/06/01 | 1,384 | 1,384 | 1,355 | 1,365 | 100,000 |
| 2001/05/31 | 1,356 | 1,386 | 1,356 | 1,386 | 75,000 |
| 2001/05/30 | 1,383 | 1,387 | 1,370 | 1,376 | 54,000 |
| 2001/05/29 | 1,388 | 1,390 | 1,381 | 1,388 | 73,000 |
| 2001/05/28 | 1,385 | 1,388 | 1,380 | 1,388 | 113,000 |
| 2001/05/25 | 1,340 | 1,385 | 1,330 | 1,385 | 291,000 |
| 2001/05/24 | 1,372 | 1,380 | 1,370 | 1,380 | 229,000 |
| 2001/05/23 | 1,384 | 1,384 | 1,371 | 1,371 | 188,000 |
| 2001/05/22 | 1,390 | 1,390 | 1,377 | 1,383 | 239,000 |
| 2001/05/21 | 1,400 | 1,400 | 1,377 | 1,394 | 116,000 |
| 2001/05/18 | 1,395 | 1,395 | 1,382 | 1,384 | 49,000 |
| 2001/05/17 | 1,400 | 1,400 | 1,382 | 1,400 | 73,000 |
| 2001/05/16 | 1,398 | 1,398 | 1,385 | 1,395 | 74,000 |
| 2001/05/15 | 1,389 | 1,400 | 1,385 | 1,400 | 64,000 |
| 2001/05/14 | 1,400 | 1,400 | 1,386 | 1,386 | 74,000 |
| 2001/05/11 | 1,395 | 1,396 | 1,385 | 1,385 | 44,000 |
| 2001/05/10 | 1,400 | 1,400 | 1,393 | 1,393 | 89,000 |
| 2001/05/09 | 1,400 | 1,403 | 1,395 | 1,400 | 106,000 |
| 2001/05/08 | 1,398 | 1,410 | 1,396 | 1,404 | 262,000 |
| 2001/05/07 | 1,410 | 1,420 | 1,395 | 1,398 | 217,000 |
| 2001/05/02 | 1,417 | 1,417 | 1,397 | 1,410 | 252,000 |
| 2001/05/01 | 1,421 | 1,425 | 1,405 | 1,417 | 298,000 |
| 2001/04/27 | 1,409 | 1,424 | 1,409 | 1,421 | 272,000 |
| 2001/04/26 | 1,408 | 1,408 | 1,388 | 1,395 | 384,000 |
| 2001/04/25 | 1,375 | 1,379 | 1,368 | 1,368 | 193,000 |
| 2001/04/24 | 1,380 | 1,380 | 1,365 | 1,370 | 138,000 |
| 2001/04/23 | 1,380 | 1,385 | 1,375 | 1,380 | 147,000 |
| 2001/04/20 | 1,385 | 1,385 | 1,374 | 1,380 | 104,000 |
| 2001/04/19 | 1,400 | 1,400 | 1,361 | 1,378 | 245,000 |
| 2001/04/18 | 1,399 | 1,399 | 1,378 | 1,384 | 125,000 |
| 2001/04/17 | 1,399 | 1,399 | 1,383 | 1,399 | 63,000 |
| 2001/04/16 | 1,393 | 1,393 | 1,381 | 1,384 | 50,000 |
| 2001/04/13 | 1,394 | 1,394 | 1,381 | 1,393 | 43,000 |
| 2001/04/12 | 1,395 | 1,400 | 1,376 | 1,381 | 70,000 |
| 2001/04/11 | 1,391 | 1,407 | 1,380 | 1,395 | 71,000 |
| 2001/04/10 | 1,415 | 1,420 | 1,395 | 1,395 | 138,000 |
| 2001/04/09 | 1,410 | 1,415 | 1,390 | 1,415 | 69,000 |
| 2001/04/06 | 1,405 | 1,420 | 1,391 | 1,406 | 311,000 |
| 2001/04/05 | 1,390 | 1,395 | 1,385 | 1,385 | 87,000 |
| 2001/04/04 | 1,382 | 1,393 | 1,376 | 1,376 | 128,000 |
| 2001/04/03 | 1,376 | 1,390 | 1,372 | 1,382 | 110,000 |
| 2001/04/02 | 1,392 | 1,393 | 1,378 | 1,378 | 145,000 |
| 2001/03/30 | 1,419 | 1,419 | 1,372 | 1,372 | 148,000 |
| 2001/03/29 | 1,400 | 1,420 | 1,400 | 1,411 | 125,000 |
| 2001/03/28 | 1,400 | 1,418 | 1,398 | 1,398 | 109,000 |
| 2001/03/27 | 1,405 | 1,420 | 1,389 | 1,400 | 154,000 |
| 2001/03/26 | 1,419 | 1,420 | 1,402 | 1,420 | 258,000 |
| 2001/03/23 | 1,442 | 1,442 | 1,398 | 1,399 | 121,000 |
| 2001/03/22 | 1,438 | 1,440 | 1,391 | 1,422 | 211,000 |
| 2001/03/21 | 1,388 | 1,450 | 1,367 | 1,450 | 185,000 |
| 2001/03/19 | 1,399 | 1,404 | 1,351 | 1,360 | 90,000 |
| 2001/03/16 | 1,420 | 1,420 | 1,398 | 1,405 | 144,000 |
| 2001/03/15 | 1,340 | 1,400 | 1,340 | 1,400 | 46,000 |
| 2001/03/14 | 1,352 | 1,370 | 1,352 | 1,355 | 36,000 |
| 2001/03/13 | 1,372 | 1,372 | 1,349 | 1,350 | 78,000 |
| 2001/03/12 | 1,417 | 1,417 | 1,372 | 1,372 | 76,000 |
| 2001/03/09 | 1,400 | 1,400 | 1,395 | 1,400 | 138,000 |
| 2001/03/08 | 1,393 | 1,400 | 1,381 | 1,400 | 42,000 |
| 2001/03/07 | 1,390 | 1,390 | 1,360 | 1,378 | 175,000 |
| 2001/03/06 | 1,400 | 1,409 | 1,392 | 1,400 | 74,000 |
| 2001/03/05 | 1,399 | 1,399 | 1,380 | 1,397 | 40,000 |
| 2001/03/02 | 1,400 | 1,400 | 1,372 | 1,380 | 188,000 |
| 2001/03/01 | 1,406 | 1,411 | 1,400 | 1,411 | 81,000 |
| 2001/02/28 | 1,420 | 1,420 | 1,402 | 1,405 | 111,000 |
| 2001/02/27 | 1,425 | 1,425 | 1,413 | 1,420 | 33,000 |
| 2001/02/26 | 1,435 | 1,435 | 1,410 | 1,410 | 34,000 |
| 2001/02/23 | 1,420 | 1,420 | 1,410 | 1,420 | 27,000 |
| 2001/02/22 | 1,415 | 1,420 | 1,404 | 1,406 | 53,000 |
| 2001/02/21 | 1,418 | 1,418 | 1,410 | 1,415 | 48,000 |
| 2001/02/20 | 1,415 | 1,425 | 1,404 | 1,404 | 70,000 |
| 2001/02/19 | 1,419 | 1,424 | 1,415 | 1,416 | 44,000 |
| 2001/02/16 | 1,423 | 1,426 | 1,413 | 1,415 | 40,000 |
| 2001/02/15 | 1,431 | 1,440 | 1,419 | 1,419 | 24,000 |
| 2001/02/14 | 1,428 | 1,440 | 1,422 | 1,428 | 26,000 |
| 2001/02/13 | 1,447 | 1,447 | 1,421 | 1,421 | 34,000 |
| 2001/02/09 | 1,420 | 1,430 | 1,415 | 1,429 | 32,000 |
| 2001/02/08 | 1,424 | 1,436 | 1,415 | 1,420 | 24,000 |
| 2001/02/07 | 1,417 | 1,429 | 1,417 | 1,424 | 39,000 |
| 2001/02/06 | 1,435 | 1,456 | 1,413 | 1,415 | 54,000 |
| 2001/02/05 | 1,416 | 1,439 | 1,416 | 1,439 | 45,000 |
| 2001/02/02 | 1,440 | 1,440 | 1,420 | 1,431 | 24,000 |
| 2001/02/01 | 1,440 | 1,440 | 1,411 | 1,440 | 51,000 |
| 2001/01/31 | 1,430 | 1,438 | 1,421 | 1,438 | 95,000 |
| 2001/01/30 | 1,425 | 1,425 | 1,401 | 1,410 | 85,000 |
| 2001/01/29 | 1,425 | 1,430 | 1,410 | 1,420 | 63,000 |
| 2001/01/26 | 1,432 | 1,432 | 1,409 | 1,410 | 144,000 |
| 2001/01/25 | 1,423 | 1,436 | 1,401 | 1,412 | 153,000 |
| 2001/01/24 | 1,440 | 1,440 | 1,423 | 1,426 | 28,000 |
| 2001/01/23 | 1,445 | 1,448 | 1,431 | 1,445 | 46,000 |
| 2001/01/22 | 1,417 | 1,427 | 1,415 | 1,420 | 182,000 |
| 2001/01/19 | 1,441 | 1,461 | 1,436 | 1,437 | 102,000 |
| 2001/01/18 | 1,474 | 1,478 | 1,462 | 1,471 | 152,000 |
| 2001/01/17 | 1,469 | 1,475 | 1,460 | 1,475 | 102,000 |
| 2001/01/16 | 1,450 | 1,453 | 1,440 | 1,447 | 108,000 |
| 2001/01/15 | 1,479 | 1,480 | 1,436 | 1,440 | 42,000 |
| 2001/01/12 | 1,460 | 1,490 | 1,451 | 1,489 | 101,000 |
| 2001/01/11 | 1,450 | 1,457 | 1,445 | 1,450 | 164,000 |
| 2001/01/10 | 1,452 | 1,500 | 1,435 | 1,450 | 101,000 |
| 2001/01/09 | 1,450 | 1,472 | 1,448 | 1,472 | 84,000 |
| 2001/01/05 | 1,509 | 1,523 | 1,505 | 1,518 | 119,000 |
| 2001/01/04 | 1,510 | 1,510 | 1,500 | 1,502 | 81,000 |