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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,126 | 1,134 | 1,108 | 1,121 | 42,500 |
| 2002/12/27 | 1,099 | 1,126 | 1,096 | 1,126 | 83,300 |
| 2002/12/26 | 1,075 | 1,097 | 1,055 | 1,096 | 70,600 |
| 2002/12/25 | 1,050 | 1,075 | 1,048 | 1,074 | 116,500 |
| 2002/12/24 | 1,036 | 1,050 | 1,035 | 1,048 | 127,800 |
| 2002/12/20 | 1,042 | 1,056 | 1,035 | 1,035 | 273,200 |
| 2002/12/19 | 1,036 | 1,062 | 1,035 | 1,062 | 105,600 |
| 2002/12/18 | 1,060 | 1,061 | 1,040 | 1,041 | 75,400 |
| 2002/12/17 | 1,039 | 1,059 | 1,036 | 1,055 | 121,300 |
| 2002/12/16 | 1,051 | 1,059 | 1,050 | 1,059 | 79,100 |
| 2002/12/13 | 1,056 | 1,078 | 1,055 | 1,063 | 193,600 |
| 2002/12/12 | 1,069 | 1,082 | 1,069 | 1,076 | 48,700 |
| 2002/12/11 | 1,097 | 1,097 | 1,068 | 1,068 | 92,400 |
| 2002/12/10 | 1,053 | 1,081 | 1,053 | 1,062 | 77,400 |
| 2002/12/09 | 1,055 | 1,062 | 1,055 | 1,055 | 97,100 |
| 2002/12/06 | 1,087 | 1,090 | 1,060 | 1,066 | 119,400 |
| 2002/12/05 | 1,083 | 1,099 | 1,083 | 1,087 | 47,600 |
| 2002/12/04 | 1,100 | 1,104 | 1,081 | 1,081 | 117,700 |
| 2002/12/03 | 1,100 | 1,110 | 1,092 | 1,100 | 99,800 |
| 2002/12/02 | 1,117 | 1,124 | 1,107 | 1,119 | 73,700 |
| 2002/11/29 | 1,100 | 1,128 | 1,090 | 1,116 | 117,200 |
| 2002/11/28 | 1,117 | 1,118 | 1,090 | 1,090 | 69,100 |
| 2002/11/27 | 1,099 | 1,123 | 1,086 | 1,117 | 78,600 |
| 2002/11/26 | 1,111 | 1,120 | 1,080 | 1,080 | 100,900 |
| 2002/11/25 | 1,120 | 1,120 | 1,110 | 1,110 | 86,500 |
| 2002/11/22 | 1,115 | 1,115 | 1,104 | 1,110 | 52,000 |
| 2002/11/21 | 1,100 | 1,110 | 1,095 | 1,104 | 75,200 |
| 2002/11/20 | 1,100 | 1,110 | 1,091 | 1,100 | 142,100 |
| 2002/11/19 | 1,090 | 1,098 | 1,080 | 1,083 | 79,200 |
| 2002/11/18 | 1,100 | 1,100 | 1,085 | 1,090 | 67,400 |
| 2002/11/15 | 1,091 | 1,097 | 1,080 | 1,089 | 78,700 |
| 2002/11/14 | 1,081 | 1,093 | 1,081 | 1,091 | 49,500 |
| 2002/11/13 | 1,118 | 1,118 | 1,076 | 1,085 | 37,400 |
| 2002/11/12 | 1,060 | 1,108 | 1,060 | 1,108 | 52,400 |
| 2002/11/11 | 1,103 | 1,104 | 1,069 | 1,069 | 60,800 |
| 2002/11/08 | 1,115 | 1,118 | 1,101 | 1,102 | 47,800 |
| 2002/11/07 | 1,100 | 1,112 | 1,095 | 1,105 | 72,100 |
| 2002/11/06 | 1,090 | 1,100 | 1,084 | 1,099 | 48,700 |
| 2002/11/05 | 1,097 | 1,097 | 1,082 | 1,090 | 54,900 |
| 2002/11/01 | 1,092 | 1,093 | 1,079 | 1,093 | 62,600 |
| 2002/10/31 | 1,088 | 1,095 | 1,083 | 1,093 | 72,000 |
| 2002/10/30 | 1,085 | 1,094 | 1,075 | 1,088 | 77,100 |
| 2002/10/29 | 1,070 | 1,090 | 1,070 | 1,070 | 71,800 |
| 2002/10/28 | 1,086 | 1,090 | 1,060 | 1,090 | 62,400 |
| 2002/10/25 | 1,081 | 1,085 | 1,062 | 1,085 | 78,100 |
| 2002/10/24 | 1,072 | 1,085 | 1,058 | 1,082 | 176,700 |
| 2002/10/23 | 1,060 | 1,079 | 1,054 | 1,071 | 55,800 |
| 2002/10/22 | 1,060 | 1,078 | 1,056 | 1,060 | 65,600 |
| 2002/10/21 | 1,126 | 1,126 | 1,060 | 1,066 | 83,900 |
| 2002/10/18 | 1,080 | 1,097 | 1,080 | 1,092 | 46,000 |
| 2002/10/17 | 1,107 | 1,118 | 1,091 | 1,100 | 39,500 |
| 2002/10/16 | 1,088 | 1,110 | 1,086 | 1,107 | 193,500 |
| 2002/10/15 | 1,080 | 1,087 | 1,070 | 1,087 | 61,600 |
| 2002/10/11 | 1,047 | 1,060 | 1,040 | 1,060 | 52,800 |
| 2002/10/10 | 1,044 | 1,045 | 1,032 | 1,042 | 52,300 |
| 2002/10/09 | 1,051 | 1,051 | 1,029 | 1,032 | 74,400 |
| 2002/10/08 | 1,069 | 1,069 | 1,050 | 1,053 | 184,400 |
| 2002/10/07 | 1,088 | 1,088 | 1,056 | 1,056 | 58,600 |
| 2002/10/04 | 1,070 | 1,092 | 1,062 | 1,092 | 79,000 |
| 2002/10/03 | 1,070 | 1,087 | 1,065 | 1,087 | 132,100 |
| 2002/10/02 | 1,100 | 1,100 | 1,070 | 1,070 | 123,900 |
| 2002/10/01 | 1,095 | 1,097 | 1,079 | 1,089 | 178,400 |
| 2002/09/30 | 1,101 | 1,110 | 1,088 | 1,088 | 102,700 |
| 2002/09/27 | 1,130 | 1,148 | 1,121 | 1,121 | 142,900 |
| 2002/09/26 | 1,163 | 1,163 | 1,105 | 1,131 | 203,300 |
| 2002/09/25 | 1,131 | 1,151 | 1,126 | 1,151 | 149,700 |
| 2002/09/24 | 1,150 | 1,168 | 1,125 | 1,168 | 178,700 |
| 2002/09/20 | 1,160 | 1,180 | 1,150 | 1,154 | 162,900 |
| 2002/09/19 | 1,180 | 1,200 | 1,167 | 1,171 | 136,100 |
| 2002/09/18 | 1,170 | 1,180 | 1,141 | 1,180 | 96,900 |
| 2002/09/17 | 1,159 | 1,176 | 1,159 | 1,170 | 167,400 |
| 2002/09/13 | 1,164 | 1,164 | 1,121 | 1,145 | 218,200 |
| 2002/09/12 | 1,147 | 1,165 | 1,127 | 1,165 | 118,800 |
| 2002/09/11 | 1,126 | 1,140 | 1,120 | 1,132 | 123,400 |
| 2002/09/10 | 1,113 | 1,123 | 1,098 | 1,116 | 88,900 |
| 2002/09/09 | 1,101 | 1,109 | 1,093 | 1,098 | 83,400 |
| 2002/09/06 | 1,092 | 1,100 | 1,090 | 1,095 | 68,700 |
| 2002/09/05 | 1,110 | 1,120 | 1,085 | 1,112 | 75,000 |
| 2002/09/04 | 1,116 | 1,121 | 1,096 | 1,119 | 263,600 |
| 2002/09/03 | 1,120 | 1,125 | 1,111 | 1,115 | 316,700 |
| 2002/09/02 | 1,098 | 1,098 | 1,086 | 1,087 | 62,000 |
| 2002/08/30 | 1,115 | 1,116 | 1,080 | 1,084 | 93,700 |
| 2002/08/29 | 1,090 | 1,130 | 1,080 | 1,095 | 73,300 |
| 2002/08/28 | 1,107 | 1,110 | 1,090 | 1,090 | 57,400 |
| 2002/08/27 | 1,099 | 1,100 | 1,081 | 1,100 | 74,100 |
| 2002/08/26 | 1,099 | 1,106 | 1,082 | 1,099 | 88,600 |
| 2002/08/23 | 1,080 | 1,088 | 1,080 | 1,082 | 67,700 |
| 2002/08/22 | 1,074 | 1,110 | 1,061 | 1,082 | 87,300 |
| 2002/08/21 | 1,094 | 1,094 | 1,076 | 1,076 | 47,300 |
| 2002/08/20 | 1,093 | 1,093 | 1,074 | 1,074 | 76,100 |
| 2002/08/19 | 1,101 | 1,101 | 1,072 | 1,073 | 85,000 |
| 2002/08/16 | 1,126 | 1,126 | 1,100 | 1,100 | 58,700 |
| 2002/08/15 | 1,092 | 1,109 | 1,092 | 1,109 | 50,200 |
| 2002/08/14 | 1,072 | 1,104 | 1,072 | 1,091 | 88,200 |
| 2002/08/13 | 1,108 | 1,118 | 1,089 | 1,107 | 120,200 |
| 2002/08/12 | 1,157 | 1,158 | 1,111 | 1,115 | 63,100 |
| 2002/08/09 | 1,148 | 1,164 | 1,109 | 1,154 | 117,500 |
| 2002/08/08 | 1,107 | 1,117 | 1,094 | 1,107 | 73,900 |
| 2002/08/07 | 1,110 | 1,121 | 1,085 | 1,100 | 58,900 |
| 2002/08/06 | 1,111 | 1,111 | 1,086 | 1,090 | 40,900 |
| 2002/08/05 | 1,098 | 1,118 | 1,097 | 1,118 | 59,100 |
| 2002/08/02 | 1,090 | 1,100 | 1,080 | 1,097 | 78,000 |
| 2002/08/01 | 1,100 | 1,100 | 1,072 | 1,085 | 103,200 |
| 2002/07/31 | 1,080 | 1,100 | 1,080 | 1,080 | 123,400 |
| 2002/07/30 | 1,071 | 1,094 | 1,070 | 1,079 | 77,200 |
| 2002/07/29 | 1,060 | 1,088 | 1,050 | 1,062 | 71,800 |
| 2002/07/26 | 1,075 | 1,098 | 1,071 | 1,071 | 94,800 |
| 2002/07/25 | 1,100 | 1,100 | 1,070 | 1,070 | 133,900 |
| 2002/07/24 | 1,100 | 1,101 | 1,071 | 1,085 | 135,500 |
| 2002/07/23 | 1,104 | 1,124 | 1,104 | 1,113 | 54,800 |
| 2002/07/22 | 1,105 | 1,125 | 1,104 | 1,115 | 85,700 |
| 2002/07/19 | 1,132 | 1,132 | 1,100 | 1,104 | 95,900 |
| 2002/07/18 | 1,131 | 1,150 | 1,130 | 1,131 | 92,300 |
| 2002/07/17 | 1,131 | 1,135 | 1,128 | 1,130 | 96,100 |
| 2002/07/16 | 1,150 | 1,150 | 1,130 | 1,130 | 185,700 |
| 2002/07/15 | 1,180 | 1,181 | 1,161 | 1,161 | 51,300 |
| 2002/07/12 | 1,187 | 1,188 | 1,180 | 1,180 | 89,900 |
| 2002/07/11 | 1,210 | 1,214 | 1,186 | 1,187 | 86,100 |
| 2002/07/10 | 1,228 | 1,238 | 1,213 | 1,213 | 75,500 |
| 2002/07/09 | 1,220 | 1,250 | 1,219 | 1,223 | 134,700 |
| 2002/07/08 | 1,220 | 1,225 | 1,180 | 1,180 | 50,700 |
| 2002/07/05 | 1,220 | 1,228 | 1,211 | 1,213 | 35,800 |
| 2002/07/04 | 1,214 | 1,230 | 1,210 | 1,228 | 91,000 |
| 2002/07/03 | 1,199 | 1,235 | 1,195 | 1,234 | 109,700 |
| 2002/07/02 | 1,187 | 1,187 | 1,150 | 1,182 | 98,900 |
| 2002/07/01 | 1,220 | 1,238 | 1,187 | 1,187 | 264,300 |
| 2002/06/28 | 1,150 | 1,195 | 1,130 | 1,170 | 108,000 |
| 2002/06/27 | 1,138 | 1,150 | 1,130 | 1,150 | 79,000 |
| 2002/06/26 | 1,180 | 1,180 | 1,139 | 1,139 | 91,000 |
| 2002/06/25 | 1,176 | 1,191 | 1,160 | 1,160 | 58,000 |
| 2002/06/24 | 1,158 | 1,195 | 1,158 | 1,195 | 116,000 |
| 2002/06/21 | 1,189 | 1,198 | 1,168 | 1,178 | 141,000 |
| 2002/06/20 | 1,165 | 1,173 | 1,164 | 1,169 | 99,000 |
| 2002/06/19 | 1,203 | 1,218 | 1,171 | 1,171 | 78,000 |
| 2002/06/18 | 1,210 | 1,210 | 1,182 | 1,202 | 52,000 |
| 2002/06/17 | 1,207 | 1,216 | 1,185 | 1,200 | 87,000 |
| 2002/06/14 | 1,225 | 1,225 | 1,216 | 1,216 | 382,000 |
| 2002/06/13 | 1,227 | 1,229 | 1,211 | 1,216 | 129,000 |
| 2002/06/12 | 1,224 | 1,233 | 1,214 | 1,225 | 182,000 |
| 2002/06/11 | 1,260 | 1,262 | 1,234 | 1,244 | 126,000 |
| 2002/06/10 | 1,260 | 1,260 | 1,244 | 1,252 | 83,000 |
| 2002/06/07 | 1,255 | 1,262 | 1,248 | 1,254 | 150,000 |
| 2002/06/06 | 1,248 | 1,258 | 1,248 | 1,254 | 131,000 |
| 2002/06/05 | 1,250 | 1,265 | 1,250 | 1,258 | 153,000 |
| 2002/06/04 | 1,270 | 1,270 | 1,246 | 1,250 | 196,000 |
| 2002/06/03 | 1,260 | 1,275 | 1,251 | 1,261 | 147,000 |
| 2002/05/31 | 1,249 | 1,268 | 1,238 | 1,248 | 258,000 |
| 2002/05/30 | 1,230 | 1,248 | 1,225 | 1,248 | 97,000 |
| 2002/05/29 | 1,259 | 1,259 | 1,231 | 1,231 | 123,000 |
| 2002/05/28 | 1,265 | 1,277 | 1,253 | 1,268 | 80,000 |
| 2002/05/27 | 1,278 | 1,283 | 1,268 | 1,275 | 155,000 |
| 2002/05/24 | 1,243 | 1,260 | 1,235 | 1,259 | 257,000 |
| 2002/05/23 | 1,202 | 1,235 | 1,202 | 1,226 | 129,000 |
| 2002/05/22 | 1,173 | 1,210 | 1,173 | 1,201 | 138,000 |
| 2002/05/21 | 1,180 | 1,197 | 1,180 | 1,193 | 77,000 |
| 2002/05/20 | 1,209 | 1,209 | 1,189 | 1,190 | 45,000 |
| 2002/05/17 | 1,195 | 1,214 | 1,194 | 1,194 | 194,000 |
| 2002/05/16 | 1,180 | 1,214 | 1,174 | 1,214 | 200,000 |
| 2002/05/15 | 1,173 | 1,178 | 1,156 | 1,166 | 128,000 |
| 2002/05/14 | 1,149 | 1,175 | 1,144 | 1,174 | 87,000 |
| 2002/05/13 | 1,136 | 1,146 | 1,129 | 1,146 | 81,000 |
| 2002/05/10 | 1,134 | 1,140 | 1,122 | 1,136 | 104,000 |
| 2002/05/09 | 1,110 | 1,122 | 1,110 | 1,119 | 64,000 |
| 2002/05/08 | 1,115 | 1,117 | 1,110 | 1,113 | 103,000 |
| 2002/05/07 | 1,134 | 1,135 | 1,100 | 1,100 | 159,000 |
| 2002/05/02 | 1,095 | 1,144 | 1,095 | 1,144 | 224,000 |
| 2002/05/01 | 1,110 | 1,110 | 1,092 | 1,095 | 97,000 |
| 2002/04/30 | 1,087 | 1,112 | 1,087 | 1,100 | 132,000 |
| 2002/04/26 | 1,118 | 1,118 | 1,087 | 1,087 | 107,000 |
| 2002/04/25 | 1,101 | 1,120 | 1,101 | 1,119 | 71,000 |
| 2002/04/24 | 1,114 | 1,124 | 1,094 | 1,117 | 174,000 |
| 2002/04/23 | 1,112 | 1,127 | 1,112 | 1,124 | 61,000 |
| 2002/04/22 | 1,134 | 1,138 | 1,121 | 1,132 | 66,000 |
| 2002/04/19 | 1,133 | 1,135 | 1,123 | 1,135 | 58,000 |
| 2002/04/18 | 1,137 | 1,137 | 1,120 | 1,126 | 56,000 |
| 2002/04/17 | 1,123 | 1,135 | 1,122 | 1,126 | 61,000 |
| 2002/04/16 | 1,112 | 1,123 | 1,102 | 1,123 | 49,000 |
| 2002/04/15 | 1,091 | 1,114 | 1,091 | 1,114 | 48,000 |
| 2002/04/12 | 1,129 | 1,129 | 1,072 | 1,111 | 144,000 |
| 2002/04/11 | 1,140 | 1,145 | 1,111 | 1,111 | 76,000 |
| 2002/04/10 | 1,125 | 1,149 | 1,101 | 1,125 | 142,000 |
| 2002/04/09 | 1,154 | 1,154 | 1,105 | 1,105 | 96,000 |
| 2002/04/08 | 1,155 | 1,157 | 1,142 | 1,154 | 61,000 |
| 2002/04/05 | 1,127 | 1,159 | 1,127 | 1,135 | 184,000 |
| 2002/04/04 | 1,098 | 1,145 | 1,098 | 1,127 | 135,000 |
| 2002/04/03 | 1,068 | 1,123 | 1,068 | 1,118 | 199,000 |
| 2002/04/02 | 1,138 | 1,148 | 1,108 | 1,108 | 85,000 |
| 2002/04/01 | 1,100 | 1,129 | 1,100 | 1,118 | 94,000 |
| 2002/03/29 | 1,170 | 1,191 | 1,149 | 1,149 | 35,000 |
| 2002/03/28 | 1,200 | 1,200 | 1,175 | 1,175 | 70,000 |
| 2002/03/27 | 1,175 | 1,199 | 1,170 | 1,195 | 76,000 |
| 2002/03/26 | 1,167 | 1,168 | 1,160 | 1,160 | 68,000 |
| 2002/03/25 | 1,196 | 1,197 | 1,170 | 1,185 | 97,000 |
| 2002/03/22 | 1,210 | 1,210 | 1,190 | 1,196 | 121,000 |
| 2002/03/20 | 1,225 | 1,225 | 1,190 | 1,197 | 116,000 |
| 2002/03/19 | 1,226 | 1,230 | 1,208 | 1,230 | 151,000 |
| 2002/03/18 | 1,200 | 1,210 | 1,193 | 1,206 | 144,000 |
| 2002/03/15 | 1,190 | 1,191 | 1,175 | 1,189 | 90,000 |
| 2002/03/14 | 1,191 | 1,193 | 1,173 | 1,178 | 137,000 |
| 2002/03/13 | 1,195 | 1,199 | 1,191 | 1,193 | 69,000 |
| 2002/03/12 | 1,198 | 1,200 | 1,194 | 1,199 | 224,000 |
| 2002/03/11 | 1,188 | 1,200 | 1,183 | 1,197 | 120,000 |
| 2002/03/08 | 1,180 | 1,199 | 1,180 | 1,188 | 303,000 |
| 2002/03/07 | 1,198 | 1,198 | 1,182 | 1,190 | 194,000 |
| 2002/03/06 | 1,179 | 1,200 | 1,170 | 1,198 | 143,000 |
| 2002/03/05 | 1,180 | 1,184 | 1,158 | 1,179 | 166,000 |
| 2002/03/04 | 1,156 | 1,186 | 1,156 | 1,174 | 183,000 |
| 2002/03/01 | 1,140 | 1,150 | 1,119 | 1,143 | 134,000 |
| 2002/02/28 | 1,140 | 1,147 | 1,123 | 1,123 | 112,000 |
| 2002/02/27 | 1,135 | 1,140 | 1,115 | 1,140 | 159,000 |
| 2002/02/26 | 1,135 | 1,135 | 1,110 | 1,125 | 118,000 |
| 2002/02/25 | 1,149 | 1,159 | 1,123 | 1,123 | 158,000 |
| 2002/02/22 | 1,115 | 1,135 | 1,110 | 1,133 | 185,000 |
| 2002/02/21 | 1,090 | 1,110 | 1,083 | 1,110 | 191,000 |
| 2002/02/20 | 1,080 | 1,088 | 1,078 | 1,082 | 82,000 |
| 2002/02/19 | 1,090 | 1,090 | 1,066 | 1,079 | 134,000 |
| 2002/02/18 | 1,093 | 1,096 | 1,083 | 1,091 | 72,000 |
| 2002/02/15 | 1,095 | 1,097 | 1,080 | 1,088 | 100,000 |
| 2002/02/14 | 1,086 | 1,097 | 1,086 | 1,095 | 74,000 |
| 2002/02/13 | 1,093 | 1,094 | 1,076 | 1,087 | 75,000 |
| 2002/02/12 | 1,076 | 1,097 | 1,076 | 1,097 | 165,000 |
| 2002/02/08 | 1,040 | 1,046 | 1,033 | 1,036 | 133,000 |
| 2002/02/07 | 1,020 | 1,049 | 1,020 | 1,048 | 104,000 |
| 2002/02/06 | 1,067 | 1,067 | 1,010 | 1,060 | 52,000 |
| 2002/02/05 | 1,078 | 1,080 | 1,075 | 1,076 | 94,000 |
| 2002/02/04 | 1,076 | 1,090 | 1,076 | 1,079 | 121,000 |
| 2002/02/01 | 1,094 | 1,099 | 1,079 | 1,090 | 112,000 |
| 2002/01/31 | 1,088 | 1,100 | 1,071 | 1,100 | 110,000 |
| 2002/01/30 | 1,085 | 1,086 | 1,063 | 1,075 | 87,000 |
| 2002/01/29 | 1,098 | 1,106 | 1,090 | 1,103 | 103,000 |
| 2002/01/28 | 1,096 | 1,099 | 1,081 | 1,095 | 92,000 |
| 2002/01/25 | 1,080 | 1,090 | 1,059 | 1,090 | 154,000 |
| 2002/01/24 | 1,055 | 1,078 | 1,050 | 1,078 | 76,000 |
| 2002/01/23 | 1,073 | 1,090 | 1,070 | 1,070 | 70,000 |
| 2002/01/22 | 1,100 | 1,100 | 1,086 | 1,093 | 82,000 |
| 2002/01/21 | 1,095 | 1,101 | 1,085 | 1,098 | 144,000 |
| 2002/01/18 | 1,058 | 1,087 | 1,045 | 1,087 | 77,000 |
| 2002/01/17 | 1,040 | 1,050 | 1,035 | 1,049 | 123,000 |
| 2002/01/16 | 1,020 | 1,048 | 1,020 | 1,048 | 163,000 |
| 2002/01/15 | 1,017 | 1,039 | 1,008 | 1,030 | 115,000 |
| 2002/01/11 | 1,021 | 1,035 | 1,001 | 1,018 | 282,000 |
| 2002/01/10 | 1,018 | 1,018 | 991 | 991 | 191,000 |
| 2002/01/09 | 1,015 | 1,015 | 996 | 1,006 | 252,000 |
| 2002/01/08 | 1,039 | 1,039 | 1,010 | 1,024 | 173,000 |
| 2002/01/07 | 1,055 | 1,058 | 1,020 | 1,030 | 141,000 |
| 2002/01/04 | 1,035 | 1,047 | 1,032 | 1,047 | 50,000 |