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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,206 | 1,219 | 1,200 | 1,213 | 40,500 |
| 2003/12/29 | 1,199 | 1,206 | 1,197 | 1,199 | 57,800 |
| 2003/12/26 | 1,210 | 1,216 | 1,196 | 1,202 | 113,300 |
| 2003/12/25 | 1,223 | 1,223 | 1,189 | 1,209 | 68,900 |
| 2003/12/24 | 1,210 | 1,223 | 1,195 | 1,222 | 139,200 |
| 2003/12/22 | 1,210 | 1,215 | 1,200 | 1,206 | 193,500 |
| 2003/12/19 | 1,197 | 1,215 | 1,196 | 1,207 | 358,800 |
| 2003/12/18 | 1,170 | 1,189 | 1,170 | 1,186 | 84,200 |
| 2003/12/17 | 1,180 | 1,189 | 1,167 | 1,180 | 122,600 |
| 2003/12/16 | 1,171 | 1,194 | 1,167 | 1,182 | 174,400 |
| 2003/12/15 | 1,197 | 1,215 | 1,193 | 1,211 | 220,300 |
| 2003/12/12 | 1,189 | 1,189 | 1,165 | 1,177 | 227,300 |
| 2003/12/11 | 1,190 | 1,190 | 1,177 | 1,190 | 127,800 |
| 2003/12/10 | 1,184 | 1,184 | 1,170 | 1,180 | 113,400 |
| 2003/12/09 | 1,165 | 1,187 | 1,156 | 1,167 | 114,500 |
| 2003/12/08 | 1,146 | 1,166 | 1,138 | 1,155 | 140,300 |
| 2003/12/05 | 1,152 | 1,170 | 1,145 | 1,150 | 94,600 |
| 2003/12/04 | 1,157 | 1,173 | 1,154 | 1,154 | 113,400 |
| 2003/12/03 | 1,175 | 1,178 | 1,152 | 1,156 | 154,300 |
| 2003/12/02 | 1,188 | 1,190 | 1,175 | 1,181 | 63,300 |
| 2003/12/01 | 1,170 | 1,197 | 1,162 | 1,183 | 102,900 |
| 2003/11/28 | 1,180 | 1,180 | 1,167 | 1,169 | 89,000 |
| 2003/11/27 | 1,178 | 1,182 | 1,170 | 1,179 | 164,300 |
| 2003/11/26 | 1,190 | 1,197 | 1,177 | 1,181 | 322,900 |
| 2003/11/25 | 1,195 | 1,196 | 1,160 | 1,189 | 166,700 |
| 2003/11/21 | 1,175 | 1,185 | 1,154 | 1,155 | 112,800 |
| 2003/11/20 | 1,180 | 1,200 | 1,165 | 1,175 | 252,100 |
| 2003/11/19 | 1,106 | 1,155 | 1,106 | 1,145 | 192,500 |
| 2003/11/18 | 1,142 | 1,142 | 1,100 | 1,104 | 115,400 |
| 2003/11/17 | 1,136 | 1,151 | 1,112 | 1,128 | 90,800 |
| 2003/11/14 | 1,157 | 1,157 | 1,133 | 1,136 | 108,800 |
| 2003/11/13 | 1,150 | 1,156 | 1,126 | 1,156 | 86,400 |
| 2003/11/12 | 1,157 | 1,168 | 1,136 | 1,140 | 148,400 |
| 2003/11/11 | 1,147 | 1,147 | 1,121 | 1,123 | 116,300 |
| 2003/11/10 | 1,143 | 1,158 | 1,130 | 1,138 | 110,300 |
| 2003/11/07 | 1,152 | 1,160 | 1,134 | 1,142 | 162,000 |
| 2003/11/06 | 1,170 | 1,175 | 1,140 | 1,140 | 167,800 |
| 2003/11/05 | 1,170 | 1,174 | 1,154 | 1,167 | 317,800 |
| 2003/11/04 | 1,171 | 1,189 | 1,160 | 1,168 | 499,100 |
| 2003/10/31 | 1,209 | 1,217 | 1,190 | 1,190 | 130,900 |
| 2003/10/30 | 1,210 | 1,219 | 1,207 | 1,213 | 70,000 |
| 2003/10/29 | 1,200 | 1,219 | 1,197 | 1,202 | 116,700 |
| 2003/10/28 | 1,198 | 1,220 | 1,198 | 1,208 | 106,300 |
| 2003/10/27 | 1,226 | 1,226 | 1,194 | 1,197 | 130,700 |
| 2003/10/24 | 1,220 | 1,220 | 1,180 | 1,186 | 137,600 |
| 2003/10/23 | 1,171 | 1,215 | 1,170 | 1,177 | 537,400 |
| 2003/10/22 | 1,218 | 1,218 | 1,160 | 1,170 | 341,600 |
| 2003/10/21 | 1,219 | 1,219 | 1,188 | 1,199 | 229,200 |
| 2003/10/20 | 1,235 | 1,235 | 1,200 | 1,216 | 209,200 |
| 2003/10/17 | 1,218 | 1,228 | 1,196 | 1,199 | 178,600 |
| 2003/10/16 | 1,204 | 1,204 | 1,190 | 1,198 | 151,100 |
| 2003/10/15 | 1,201 | 1,202 | 1,184 | 1,184 | 227,100 |
| 2003/10/14 | 1,210 | 1,224 | 1,186 | 1,199 | 260,800 |
| 2003/10/10 | 1,210 | 1,226 | 1,203 | 1,203 | 313,900 |
| 2003/10/09 | 1,212 | 1,235 | 1,211 | 1,227 | 139,100 |
| 2003/10/08 | 1,222 | 1,235 | 1,202 | 1,211 | 377,400 |
| 2003/10/07 | 1,245 | 1,254 | 1,231 | 1,233 | 305,200 |
| 2003/10/06 | 1,237 | 1,259 | 1,231 | 1,233 | 259,400 |
| 2003/10/03 | 1,237 | 1,267 | 1,237 | 1,257 | 151,200 |
| 2003/10/02 | 1,230 | 1,268 | 1,220 | 1,257 | 187,900 |
| 2003/10/01 | 1,227 | 1,233 | 1,208 | 1,231 | 179,900 |
| 2003/09/30 | 1,223 | 1,234 | 1,209 | 1,222 | 201,200 |
| 2003/09/29 | 1,222 | 1,222 | 1,206 | 1,207 | 224,500 |
| 2003/09/26 | 1,210 | 1,223 | 1,192 | 1,206 | 433,600 |
| 2003/09/25 | 1,217 | 1,218 | 1,167 | 1,201 | 281,800 |
| 2003/09/24 | 1,195 | 1,226 | 1,191 | 1,217 | 377,400 |
| 2003/09/22 | 1,183 | 1,188 | 1,159 | 1,179 | 172,700 |
| 2003/09/19 | 1,180 | 1,189 | 1,169 | 1,183 | 178,200 |
| 2003/09/18 | 1,150 | 1,166 | 1,138 | 1,161 | 165,900 |
| 2003/09/17 | 1,139 | 1,150 | 1,138 | 1,150 | 145,200 |
| 2003/09/16 | 1,130 | 1,149 | 1,130 | 1,138 | 167,300 |
| 2003/09/12 | 1,123 | 1,125 | 1,110 | 1,115 | 244,600 |
| 2003/09/11 | 1,126 | 1,128 | 1,103 | 1,103 | 64,900 |
| 2003/09/10 | 1,130 | 1,135 | 1,121 | 1,131 | 131,200 |
| 2003/09/09 | 1,120 | 1,128 | 1,116 | 1,121 | 93,700 |
| 2003/09/08 | 1,120 | 1,130 | 1,114 | 1,120 | 142,100 |
| 2003/09/05 | 1,134 | 1,147 | 1,124 | 1,138 | 342,900 |
| 2003/09/04 | 1,110 | 1,121 | 1,107 | 1,115 | 200,400 |
| 2003/09/03 | 1,100 | 1,119 | 1,100 | 1,111 | 195,000 |
| 2003/09/02 | 1,114 | 1,120 | 1,100 | 1,100 | 193,400 |
| 2003/09/01 | 1,104 | 1,104 | 1,093 | 1,099 | 161,100 |
| 2003/08/29 | 1,088 | 1,097 | 1,080 | 1,084 | 171,000 |
| 2003/08/28 | 1,085 | 1,085 | 1,077 | 1,085 | 152,900 |
| 2003/08/27 | 1,074 | 1,084 | 1,074 | 1,080 | 99,500 |
| 2003/08/26 | 1,081 | 1,084 | 1,073 | 1,073 | 125,200 |
| 2003/08/25 | 1,080 | 1,085 | 1,079 | 1,080 | 57,200 |
| 2003/08/22 | 1,084 | 1,088 | 1,077 | 1,077 | 75,200 |
| 2003/08/21 | 1,073 | 1,085 | 1,073 | 1,078 | 96,600 |
| 2003/08/20 | 1,080 | 1,085 | 1,071 | 1,076 | 153,600 |
| 2003/08/19 | 1,073 | 1,078 | 1,071 | 1,074 | 88,000 |
| 2003/08/18 | 1,079 | 1,079 | 1,070 | 1,070 | 65,400 |
| 2003/08/15 | 1,080 | 1,088 | 1,070 | 1,070 | 110,800 |
| 2003/08/14 | 1,073 | 1,077 | 1,066 | 1,075 | 126,000 |
| 2003/08/13 | 1,068 | 1,078 | 1,066 | 1,073 | 292,500 |
| 2003/08/12 | 1,070 | 1,084 | 1,068 | 1,073 | 114,500 |
| 2003/08/11 | 1,077 | 1,085 | 1,073 | 1,073 | 89,700 |
| 2003/08/08 | 1,070 | 1,077 | 1,062 | 1,066 | 103,600 |
| 2003/08/07 | 1,066 | 1,083 | 1,058 | 1,058 | 132,900 |
| 2003/08/06 | 1,078 | 1,085 | 1,071 | 1,071 | 88,700 |
| 2003/08/05 | 1,085 | 1,088 | 1,061 | 1,066 | 178,000 |
| 2003/08/04 | 1,085 | 1,090 | 1,081 | 1,087 | 113,400 |
| 2003/08/01 | 1,087 | 1,087 | 1,080 | 1,080 | 83,800 |
| 2003/07/31 | 1,075 | 1,086 | 1,070 | 1,086 | 138,100 |
| 2003/07/30 | 1,077 | 1,084 | 1,072 | 1,075 | 147,600 |
| 2003/07/29 | 1,099 | 1,099 | 1,075 | 1,075 | 95,400 |
| 2003/07/28 | 1,082 | 1,092 | 1,075 | 1,086 | 120,300 |
| 2003/07/25 | 1,084 | 1,088 | 1,070 | 1,082 | 202,400 |
| 2003/07/24 | 1,071 | 1,086 | 1,071 | 1,072 | 94,900 |
| 2003/07/23 | 1,080 | 1,090 | 1,070 | 1,078 | 155,300 |
| 2003/07/22 | 1,086 | 1,086 | 1,078 | 1,079 | 103,100 |
| 2003/07/18 | 1,091 | 1,102 | 1,083 | 1,087 | 246,600 |
| 2003/07/17 | 1,084 | 1,101 | 1,083 | 1,083 | 98,500 |
| 2003/07/16 | 1,113 | 1,113 | 1,083 | 1,083 | 179,500 |
| 2003/07/15 | 1,123 | 1,123 | 1,098 | 1,102 | 147,800 |
| 2003/07/14 | 1,110 | 1,133 | 1,100 | 1,104 | 162,300 |
| 2003/07/11 | 1,125 | 1,132 | 1,112 | 1,119 | 132,100 |
| 2003/07/10 | 1,133 | 1,139 | 1,128 | 1,131 | 123,800 |
| 2003/07/09 | 1,119 | 1,142 | 1,119 | 1,125 | 201,000 |
| 2003/07/08 | 1,138 | 1,145 | 1,130 | 1,139 | 150,900 |
| 2003/07/07 | 1,123 | 1,133 | 1,123 | 1,127 | 67,100 |
| 2003/07/04 | 1,141 | 1,141 | 1,129 | 1,140 | 182,900 |
| 2003/07/03 | 1,130 | 1,140 | 1,126 | 1,140 | 266,900 |
| 2003/07/02 | 1,120 | 1,124 | 1,110 | 1,122 | 151,200 |
| 2003/07/01 | 1,120 | 1,122 | 1,107 | 1,112 | 99,300 |
| 2003/06/30 | 1,090 | 1,113 | 1,090 | 1,100 | 180,700 |
| 2003/06/27 | 1,116 | 1,130 | 1,096 | 1,096 | 211,500 |
| 2003/06/26 | 1,113 | 1,118 | 1,103 | 1,116 | 165,500 |
| 2003/06/25 | 1,090 | 1,109 | 1,090 | 1,104 | 142,100 |
| 2003/06/24 | 1,105 | 1,111 | 1,099 | 1,099 | 212,200 |
| 2003/06/23 | 1,086 | 1,100 | 1,086 | 1,098 | 193,400 |
| 2003/06/20 | 1,095 | 1,098 | 1,084 | 1,084 | 145,900 |
| 2003/06/19 | 1,100 | 1,106 | 1,082 | 1,082 | 180,600 |
| 2003/06/18 | 1,093 | 1,094 | 1,084 | 1,086 | 128,400 |
| 2003/06/17 | 1,088 | 1,098 | 1,072 | 1,094 | 156,500 |
| 2003/06/16 | 1,104 | 1,104 | 1,090 | 1,104 | 109,300 |
| 2003/06/13 | 1,099 | 1,104 | 1,098 | 1,104 | 322,000 |
| 2003/06/12 | 1,095 | 1,098 | 1,082 | 1,092 | 211,500 |
| 2003/06/11 | 1,079 | 1,095 | 1,076 | 1,083 | 240,900 |
| 2003/06/10 | 1,076 | 1,079 | 1,065 | 1,067 | 99,600 |
| 2003/06/09 | 1,073 | 1,080 | 1,063 | 1,075 | 194,200 |
| 2003/06/06 | 1,070 | 1,075 | 1,064 | 1,070 | 195,300 |
| 2003/06/05 | 1,055 | 1,067 | 1,055 | 1,065 | 204,200 |
| 2003/06/04 | 1,063 | 1,069 | 1,053 | 1,053 | 190,500 |
| 2003/06/03 | 1,069 | 1,069 | 1,061 | 1,062 | 185,100 |
| 2003/06/02 | 1,080 | 1,080 | 1,054 | 1,058 | 178,500 |
| 2003/05/30 | 1,071 | 1,080 | 1,063 | 1,080 | 155,600 |
| 2003/05/29 | 1,078 | 1,080 | 1,066 | 1,074 | 220,400 |
| 2003/05/28 | 1,070 | 1,078 | 1,061 | 1,061 | 244,500 |
| 2003/05/27 | 1,064 | 1,064 | 1,048 | 1,048 | 119,700 |
| 2003/05/26 | 1,053 | 1,070 | 1,048 | 1,048 | 249,400 |
| 2003/05/23 | 1,049 | 1,056 | 1,040 | 1,045 | 100,300 |
| 2003/05/22 | 1,044 | 1,044 | 1,036 | 1,036 | 153,200 |
| 2003/05/21 | 1,049 | 1,050 | 1,040 | 1,040 | 101,900 |
| 2003/05/20 | 1,055 | 1,057 | 1,049 | 1,049 | 72,300 |
| 2003/05/19 | 1,056 | 1,058 | 1,045 | 1,052 | 101,800 |
| 2003/05/16 | 1,060 | 1,060 | 1,052 | 1,055 | 134,800 |
| 2003/05/15 | 1,060 | 1,063 | 1,051 | 1,051 | 128,700 |
| 2003/05/14 | 1,055 | 1,066 | 1,055 | 1,058 | 72,200 |
| 2003/05/13 | 1,065 | 1,073 | 1,054 | 1,057 | 219,700 |
| 2003/05/12 | 1,085 | 1,085 | 1,057 | 1,065 | 154,600 |
| 2003/05/09 | 1,063 | 1,084 | 1,055 | 1,084 | 234,500 |
| 2003/05/08 | 1,053 | 1,059 | 1,047 | 1,053 | 124,900 |
| 2003/05/07 | 1,055 | 1,055 | 1,045 | 1,045 | 93,500 |
| 2003/05/06 | 1,060 | 1,065 | 1,048 | 1,050 | 256,600 |
| 2003/05/02 | 1,065 | 1,065 | 1,051 | 1,061 | 69,800 |
| 2003/05/01 | 1,079 | 1,079 | 1,053 | 1,065 | 130,200 |
| 2003/04/30 | 1,053 | 1,083 | 1,043 | 1,083 | 176,700 |
| 2003/04/28 | 1,057 | 1,057 | 1,040 | 1,041 | 229,200 |
| 2003/04/25 | 1,053 | 1,061 | 1,053 | 1,056 | 102,400 |
| 2003/04/24 | 1,055 | 1,062 | 1,055 | 1,055 | 64,700 |
| 2003/04/23 | 1,060 | 1,062 | 1,056 | 1,056 | 122,300 |
| 2003/04/22 | 1,062 | 1,064 | 1,053 | 1,061 | 175,300 |
| 2003/04/21 | 1,059 | 1,065 | 1,059 | 1,061 | 103,000 |
| 2003/04/18 | 1,053 | 1,058 | 1,052 | 1,055 | 146,400 |
| 2003/04/17 | 1,062 | 1,063 | 1,051 | 1,052 | 154,700 |
| 2003/04/16 | 1,064 | 1,070 | 1,060 | 1,060 | 181,600 |
| 2003/04/15 | 1,054 | 1,061 | 1,053 | 1,059 | 137,000 |
| 2003/04/14 | 1,053 | 1,065 | 1,051 | 1,053 | 186,300 |
| 2003/04/11 | 1,053 | 1,053 | 1,050 | 1,053 | 112,100 |
| 2003/04/10 | 1,060 | 1,060 | 1,053 | 1,053 | 141,900 |
| 2003/04/09 | 1,063 | 1,067 | 1,059 | 1,065 | 139,000 |
| 2003/04/08 | 1,066 | 1,066 | 1,055 | 1,066 | 322,900 |
| 2003/04/07 | 1,070 | 1,074 | 1,064 | 1,069 | 163,200 |
| 2003/04/04 | 1,064 | 1,077 | 1,061 | 1,065 | 126,600 |
| 2003/04/03 | 1,072 | 1,080 | 1,061 | 1,080 | 140,200 |
| 2003/04/02 | 1,072 | 1,089 | 1,065 | 1,088 | 106,100 |
| 2003/04/01 | 1,080 | 1,091 | 1,071 | 1,087 | 77,800 |
| 2003/03/31 | 1,099 | 1,126 | 1,090 | 1,100 | 98,600 |
| 2003/03/28 | 1,110 | 1,111 | 1,092 | 1,098 | 64,700 |
| 2003/03/27 | 1,115 | 1,115 | 1,102 | 1,113 | 49,800 |
| 2003/03/26 | 1,100 | 1,120 | 1,100 | 1,115 | 49,500 |
| 2003/03/25 | 1,109 | 1,145 | 1,109 | 1,136 | 215,500 |
| 2003/03/24 | 1,127 | 1,128 | 1,100 | 1,120 | 104,400 |
| 2003/03/20 | 1,071 | 1,090 | 1,071 | 1,087 | 52,000 |
| 2003/03/19 | 1,063 | 1,070 | 1,056 | 1,070 | 64,700 |
| 2003/03/18 | 1,082 | 1,085 | 1,061 | 1,061 | 95,300 |
| 2003/03/17 | 1,060 | 1,078 | 1,055 | 1,061 | 95,000 |
| 2003/03/14 | 1,065 | 1,074 | 1,052 | 1,052 | 300,600 |
| 2003/03/13 | 1,057 | 1,070 | 1,054 | 1,062 | 100,800 |
| 2003/03/12 | 1,057 | 1,061 | 1,051 | 1,051 | 150,200 |
| 2003/03/11 | 1,065 | 1,066 | 1,056 | 1,056 | 139,600 |
| 2003/03/10 | 1,079 | 1,079 | 1,058 | 1,060 | 120,100 |
| 2003/03/07 | 1,100 | 1,103 | 1,080 | 1,080 | 90,200 |
| 2003/03/06 | 1,111 | 1,132 | 1,097 | 1,100 | 103,000 |
| 2003/03/05 | 1,110 | 1,120 | 1,102 | 1,109 | 47,200 |
| 2003/03/04 | 1,100 | 1,117 | 1,090 | 1,116 | 61,100 |
| 2003/03/03 | 1,110 | 1,120 | 1,075 | 1,098 | 112,000 |
| 2003/02/28 | 1,107 | 1,140 | 1,107 | 1,130 | 80,200 |
| 2003/02/27 | 1,109 | 1,127 | 1,102 | 1,127 | 49,500 |
| 2003/02/26 | 1,110 | 1,119 | 1,100 | 1,100 | 55,800 |
| 2003/02/25 | 1,104 | 1,104 | 1,090 | 1,096 | 40,100 |
| 2003/02/24 | 1,115 | 1,124 | 1,104 | 1,104 | 50,800 |
| 2003/02/21 | 1,116 | 1,127 | 1,107 | 1,114 | 51,500 |
| 2003/02/20 | 1,145 | 1,145 | 1,109 | 1,136 | 76,400 |
| 2003/02/19 | 1,135 | 1,150 | 1,127 | 1,145 | 151,000 |
| 2003/02/18 | 1,128 | 1,129 | 1,115 | 1,126 | 69,300 |
| 2003/02/17 | 1,139 | 1,139 | 1,120 | 1,125 | 78,400 |
| 2003/02/14 | 1,125 | 1,136 | 1,124 | 1,130 | 121,400 |
| 2003/02/13 | 1,146 | 1,149 | 1,129 | 1,136 | 124,200 |
| 2003/02/12 | 1,129 | 1,148 | 1,125 | 1,145 | 129,800 |
| 2003/02/10 | 1,120 | 1,128 | 1,119 | 1,120 | 114,600 |
| 2003/02/07 | 1,104 | 1,118 | 1,103 | 1,110 | 88,600 |
| 2003/02/06 | 1,117 | 1,117 | 1,092 | 1,094 | 87,500 |
| 2003/02/05 | 1,093 | 1,120 | 1,092 | 1,092 | 148,200 |
| 2003/02/04 | 1,079 | 1,098 | 1,079 | 1,092 | 109,900 |
| 2003/02/03 | 1,068 | 1,074 | 1,054 | 1,074 | 105,800 |
| 2003/01/31 | 1,052 | 1,058 | 1,050 | 1,053 | 76,700 |
| 2003/01/30 | 1,054 | 1,066 | 1,050 | 1,050 | 74,300 |
| 2003/01/29 | 1,064 | 1,066 | 1,050 | 1,050 | 151,700 |
| 2003/01/28 | 1,077 | 1,077 | 1,064 | 1,064 | 66,300 |
| 2003/01/27 | 1,060 | 1,074 | 1,055 | 1,072 | 155,700 |
| 2003/01/24 | 1,060 | 1,069 | 1,055 | 1,055 | 238,100 |
| 2003/01/23 | 1,071 | 1,073 | 1,055 | 1,071 | 189,800 |
| 2003/01/22 | 1,101 | 1,101 | 1,070 | 1,071 | 192,300 |
| 2003/01/21 | 1,085 | 1,112 | 1,073 | 1,101 | 175,100 |
| 2003/01/20 | 1,096 | 1,096 | 1,075 | 1,085 | 116,100 |
| 2003/01/17 | 1,130 | 1,130 | 1,115 | 1,119 | 54,600 |
| 2003/01/16 | 1,139 | 1,139 | 1,110 | 1,132 | 81,000 |
| 2003/01/15 | 1,138 | 1,144 | 1,125 | 1,139 | 77,500 |
| 2003/01/14 | 1,137 | 1,138 | 1,123 | 1,132 | 74,400 |
| 2003/01/10 | 1,140 | 1,143 | 1,120 | 1,127 | 77,100 |
| 2003/01/09 | 1,127 | 1,140 | 1,122 | 1,139 | 54,800 |
| 2003/01/08 | 1,160 | 1,161 | 1,127 | 1,127 | 69,300 |
| 2003/01/07 | 1,149 | 1,160 | 1,133 | 1,160 | 144,600 |
| 2003/01/06 | 1,139 | 1,146 | 1,129 | 1,143 | 34,000 |