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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,466 | 1,480 | 1,466 | 1,480 | 25,500 |
| 2004/12/29 | 1,462 | 1,475 | 1,458 | 1,458 | 41,700 |
| 2004/12/28 | 1,475 | 1,476 | 1,447 | 1,457 | 97,300 |
| 2004/12/27 | 1,469 | 1,474 | 1,456 | 1,469 | 122,500 |
| 2004/12/24 | 1,445 | 1,461 | 1,444 | 1,450 | 156,800 |
| 2004/12/22 | 1,430 | 1,444 | 1,430 | 1,436 | 109,600 |
| 2004/12/21 | 1,430 | 1,444 | 1,426 | 1,427 | 220,700 |
| 2004/12/20 | 1,430 | 1,433 | 1,420 | 1,420 | 193,000 |
| 2004/12/17 | 1,431 | 1,447 | 1,430 | 1,432 | 127,000 |
| 2004/12/16 | 1,442 | 1,442 | 1,426 | 1,430 | 135,300 |
| 2004/12/15 | 1,427 | 1,448 | 1,427 | 1,444 | 135,500 |
| 2004/12/14 | 1,412 | 1,440 | 1,411 | 1,440 | 193,600 |
| 2004/12/13 | 1,443 | 1,447 | 1,427 | 1,432 | 294,100 |
| 2004/12/10 | 1,403 | 1,426 | 1,403 | 1,423 | 278,300 |
| 2004/12/09 | 1,435 | 1,435 | 1,393 | 1,411 | 199,000 |
| 2004/12/08 | 1,441 | 1,444 | 1,426 | 1,427 | 192,200 |
| 2004/12/07 | 1,452 | 1,454 | 1,433 | 1,440 | 174,500 |
| 2004/12/06 | 1,461 | 1,463 | 1,451 | 1,451 | 80,600 |
| 2004/12/03 | 1,451 | 1,470 | 1,451 | 1,462 | 141,800 |
| 2004/12/02 | 1,449 | 1,468 | 1,445 | 1,466 | 240,400 |
| 2004/12/01 | 1,467 | 1,467 | 1,445 | 1,449 | 165,200 |
| 2004/11/30 | 1,478 | 1,478 | 1,455 | 1,467 | 175,400 |
| 2004/11/29 | 1,451 | 1,465 | 1,446 | 1,461 | 147,600 |
| 2004/11/26 | 1,470 | 1,470 | 1,442 | 1,442 | 157,900 |
| 2004/11/25 | 1,472 | 1,475 | 1,448 | 1,468 | 204,800 |
| 2004/11/24 | 1,458 | 1,470 | 1,454 | 1,462 | 159,100 |
| 2004/11/22 | 1,472 | 1,472 | 1,441 | 1,449 | 227,200 |
| 2004/11/19 | 1,489 | 1,489 | 1,474 | 1,480 | 163,800 |
| 2004/11/18 | 1,502 | 1,505 | 1,486 | 1,489 | 240,800 |
| 2004/11/17 | 1,517 | 1,520 | 1,500 | 1,501 | 260,300 |
| 2004/11/16 | 1,530 | 1,542 | 1,522 | 1,525 | 129,000 |
| 2004/11/15 | 1,524 | 1,543 | 1,524 | 1,543 | 219,000 |
| 2004/11/12 | 1,503 | 1,526 | 1,503 | 1,523 | 100,700 |
| 2004/11/11 | 1,550 | 1,550 | 1,522 | 1,522 | 258,400 |
| 2004/11/10 | 1,543 | 1,543 | 1,530 | 1,536 | 180,000 |
| 2004/11/09 | 1,545 | 1,546 | 1,540 | 1,542 | 205,400 |
| 2004/11/08 | 1,550 | 1,550 | 1,528 | 1,544 | 266,700 |
| 2004/11/05 | 1,538 | 1,553 | 1,530 | 1,550 | 386,000 |
| 2004/11/04 | 1,522 | 1,540 | 1,494 | 1,519 | 355,000 |
| 2004/11/02 | 1,492 | 1,536 | 1,492 | 1,532 | 317,900 |
| 2004/11/01 | 1,450 | 1,494 | 1,450 | 1,491 | 209,200 |
| 2004/10/29 | 1,441 | 1,456 | 1,440 | 1,452 | 85,900 |
| 2004/10/28 | 1,448 | 1,455 | 1,440 | 1,447 | 89,200 |
| 2004/10/27 | 1,415 | 1,443 | 1,415 | 1,428 | 69,600 |
| 2004/10/26 | 1,435 | 1,441 | 1,422 | 1,430 | 86,700 |
| 2004/10/25 | 1,456 | 1,456 | 1,421 | 1,447 | 145,700 |
| 2004/10/22 | 1,450 | 1,463 | 1,450 | 1,455 | 93,200 |
| 2004/10/21 | 1,447 | 1,450 | 1,432 | 1,446 | 83,100 |
| 2004/10/20 | 1,440 | 1,448 | 1,431 | 1,440 | 148,400 |
| 2004/10/19 | 1,450 | 1,465 | 1,450 | 1,452 | 98,800 |
| 2004/10/18 | 1,438 | 1,450 | 1,426 | 1,446 | 134,900 |
| 2004/10/15 | 1,453 | 1,453 | 1,421 | 1,437 | 133,600 |
| 2004/10/14 | 1,455 | 1,455 | 1,430 | 1,434 | 87,100 |
| 2004/10/13 | 1,455 | 1,464 | 1,446 | 1,450 | 47,400 |
| 2004/10/12 | 1,477 | 1,478 | 1,441 | 1,451 | 149,300 |
| 2004/10/08 | 1,471 | 1,480 | 1,457 | 1,467 | 96,600 |
| 2004/10/07 | 1,480 | 1,487 | 1,462 | 1,471 | 109,700 |
| 2004/10/06 | 1,482 | 1,498 | 1,482 | 1,490 | 124,300 |
| 2004/10/05 | 1,485 | 1,495 | 1,484 | 1,491 | 96,700 |
| 2004/10/04 | 1,470 | 1,487 | 1,466 | 1,484 | 166,000 |
| 2004/10/01 | 1,475 | 1,482 | 1,469 | 1,475 | 102,600 |
| 2004/09/30 | 1,485 | 1,499 | 1,480 | 1,488 | 160,200 |
| 2004/09/29 | 1,475 | 1,488 | 1,457 | 1,465 | 152,500 |
| 2004/09/28 | 1,441 | 1,457 | 1,434 | 1,455 | 170,200 |
| 2004/09/27 | 1,446 | 1,446 | 1,426 | 1,441 | 93,300 |
| 2004/09/24 | 1,431 | 1,439 | 1,395 | 1,426 | 545,700 |
| 2004/09/22 | 1,473 | 1,473 | 1,450 | 1,460 | 122,400 |
| 2004/09/21 | 1,480 | 1,480 | 1,457 | 1,459 | 74,300 |
| 2004/09/17 | 1,467 | 1,473 | 1,452 | 1,472 | 84,500 |
| 2004/09/16 | 1,465 | 1,476 | 1,464 | 1,465 | 154,900 |
| 2004/09/15 | 1,480 | 1,480 | 1,466 | 1,466 | 138,300 |
| 2004/09/14 | 1,488 | 1,488 | 1,477 | 1,482 | 132,100 |
| 2004/09/13 | 1,473 | 1,488 | 1,473 | 1,485 | 102,700 |
| 2004/09/10 | 1,485 | 1,488 | 1,467 | 1,476 | 377,700 |
| 2004/09/09 | 1,493 | 1,494 | 1,470 | 1,472 | 129,800 |
| 2004/09/08 | 1,473 | 1,482 | 1,471 | 1,477 | 61,700 |
| 2004/09/07 | 1,480 | 1,483 | 1,470 | 1,479 | 90,600 |
| 2004/09/06 | 1,463 | 1,475 | 1,461 | 1,474 | 181,800 |
| 2004/09/03 | 1,470 | 1,480 | 1,467 | 1,467 | 224,800 |
| 2004/09/02 | 1,484 | 1,485 | 1,466 | 1,472 | 104,700 |
| 2004/09/01 | 1,479 | 1,488 | 1,476 | 1,484 | 122,600 |
| 2004/08/31 | 1,481 | 1,483 | 1,461 | 1,464 | 103,900 |
| 2004/08/30 | 1,487 | 1,490 | 1,473 | 1,480 | 82,000 |
| 2004/08/27 | 1,477 | 1,489 | 1,475 | 1,487 | 75,900 |
| 2004/08/26 | 1,489 | 1,500 | 1,470 | 1,476 | 122,800 |
| 2004/08/25 | 1,450 | 1,481 | 1,450 | 1,481 | 128,800 |
| 2004/08/24 | 1,461 | 1,461 | 1,448 | 1,450 | 253,500 |
| 2004/08/23 | 1,463 | 1,468 | 1,451 | 1,466 | 159,800 |
| 2004/08/20 | 1,451 | 1,464 | 1,446 | 1,455 | 272,400 |
| 2004/08/19 | 1,443 | 1,457 | 1,423 | 1,450 | 249,500 |
| 2004/08/18 | 1,432 | 1,456 | 1,406 | 1,423 | 294,200 |
| 2004/08/17 | 1,450 | 1,450 | 1,405 | 1,412 | 265,600 |
| 2004/08/16 | 1,422 | 1,439 | 1,380 | 1,430 | 253,300 |
| 2004/08/13 | 1,450 | 1,453 | 1,430 | 1,430 | 169,600 |
| 2004/08/12 | 1,450 | 1,467 | 1,450 | 1,451 | 58,200 |
| 2004/08/11 | 1,453 | 1,466 | 1,447 | 1,466 | 98,600 |
| 2004/08/10 | 1,455 | 1,458 | 1,443 | 1,452 | 129,100 |
| 2004/08/09 | 1,450 | 1,457 | 1,445 | 1,454 | 75,200 |
| 2004/08/06 | 1,465 | 1,465 | 1,435 | 1,457 | 117,000 |
| 2004/08/05 | 1,459 | 1,471 | 1,450 | 1,459 | 101,300 |
| 2004/08/04 | 1,450 | 1,465 | 1,441 | 1,445 | 193,400 |
| 2004/08/03 | 1,470 | 1,473 | 1,450 | 1,465 | 83,200 |
| 2004/08/02 | 1,470 | 1,480 | 1,451 | 1,468 | 108,100 |
| 2004/07/30 | 1,462 | 1,476 | 1,456 | 1,476 | 177,900 |
| 2004/07/29 | 1,462 | 1,474 | 1,457 | 1,462 | 171,800 |
| 2004/07/28 | 1,486 | 1,503 | 1,477 | 1,477 | 108,100 |
| 2004/07/27 | 1,490 | 1,490 | 1,476 | 1,486 | 121,600 |
| 2004/07/26 | 1,482 | 1,520 | 1,481 | 1,495 | 122,500 |
| 2004/07/23 | 1,520 | 1,530 | 1,503 | 1,512 | 79,800 |
| 2004/07/22 | 1,525 | 1,525 | 1,507 | 1,510 | 127,300 |
| 2004/07/21 | 1,539 | 1,539 | 1,515 | 1,535 | 64,400 |
| 2004/07/20 | 1,520 | 1,543 | 1,505 | 1,539 | 99,300 |
| 2004/07/16 | 1,504 | 1,519 | 1,485 | 1,516 | 182,700 |
| 2004/07/15 | 1,500 | 1,520 | 1,495 | 1,510 | 133,200 |
| 2004/07/14 | 1,545 | 1,571 | 1,512 | 1,512 | 150,700 |
| 2004/07/13 | 1,535 | 1,536 | 1,518 | 1,536 | 116,600 |
| 2004/07/12 | 1,538 | 1,538 | 1,527 | 1,529 | 89,000 |
| 2004/07/09 | 1,485 | 1,520 | 1,485 | 1,517 | 128,000 |
| 2004/07/08 | 1,477 | 1,497 | 1,477 | 1,492 | 94,500 |
| 2004/07/07 | 1,477 | 1,507 | 1,477 | 1,497 | 66,000 |
| 2004/07/06 | 1,530 | 1,530 | 1,495 | 1,495 | 81,000 |
| 2004/07/05 | 1,520 | 1,528 | 1,509 | 1,509 | 91,800 |
| 2004/07/02 | 1,542 | 1,555 | 1,532 | 1,536 | 282,500 |
| 2004/07/01 | 1,560 | 1,560 | 1,534 | 1,542 | 185,100 |
| 2004/06/30 | 1,547 | 1,547 | 1,533 | 1,542 | 186,000 |
| 2004/06/29 | 1,549 | 1,549 | 1,538 | 1,546 | 172,900 |
| 2004/06/28 | 1,530 | 1,555 | 1,530 | 1,550 | 240,400 |
| 2004/06/25 | 1,539 | 1,539 | 1,512 | 1,526 | 154,600 |
| 2004/06/24 | 1,530 | 1,550 | 1,523 | 1,526 | 228,800 |
| 2004/06/23 | 1,500 | 1,515 | 1,488 | 1,509 | 124,500 |
| 2004/06/22 | 1,487 | 1,499 | 1,486 | 1,494 | 63,700 |
| 2004/06/21 | 1,492 | 1,540 | 1,484 | 1,509 | 213,900 |
| 2004/06/18 | 1,476 | 1,476 | 1,447 | 1,452 | 81,400 |
| 2004/06/17 | 1,450 | 1,478 | 1,450 | 1,468 | 61,200 |
| 2004/06/16 | 1,455 | 1,470 | 1,451 | 1,462 | 100,600 |
| 2004/06/15 | 1,460 | 1,460 | 1,444 | 1,446 | 115,400 |
| 2004/06/14 | 1,450 | 1,460 | 1,447 | 1,448 | 131,800 |
| 2004/06/11 | 1,488 | 1,488 | 1,457 | 1,458 | 323,600 |
| 2004/06/10 | 1,474 | 1,475 | 1,452 | 1,466 | 110,500 |
| 2004/06/09 | 1,440 | 1,459 | 1,430 | 1,454 | 119,200 |
| 2004/06/08 | 1,450 | 1,450 | 1,422 | 1,431 | 143,300 |
| 2004/06/07 | 1,399 | 1,434 | 1,397 | 1,425 | 152,300 |
| 2004/06/04 | 1,370 | 1,390 | 1,366 | 1,390 | 138,200 |
| 2004/06/03 | 1,389 | 1,399 | 1,354 | 1,356 | 236,800 |
| 2004/06/02 | 1,414 | 1,414 | 1,381 | 1,382 | 92,400 |
| 2004/06/01 | 1,385 | 1,414 | 1,385 | 1,400 | 98,300 |
| 2004/05/31 | 1,435 | 1,435 | 1,385 | 1,405 | 106,300 |
| 2004/05/28 | 1,417 | 1,450 | 1,416 | 1,420 | 216,100 |
| 2004/05/27 | 1,439 | 1,439 | 1,401 | 1,413 | 165,000 |
| 2004/05/26 | 1,380 | 1,438 | 1,380 | 1,438 | 155,500 |
| 2004/05/25 | 1,395 | 1,395 | 1,360 | 1,378 | 117,300 |
| 2004/05/24 | 1,405 | 1,434 | 1,396 | 1,399 | 154,600 |
| 2004/05/21 | 1,400 | 1,426 | 1,389 | 1,419 | 232,400 |
| 2004/05/20 | 1,376 | 1,403 | 1,347 | 1,388 | 188,500 |
| 2004/05/19 | 1,340 | 1,376 | 1,330 | 1,367 | 237,400 |
| 2004/05/18 | 1,350 | 1,360 | 1,340 | 1,350 | 102,500 |
| 2004/05/17 | 1,374 | 1,384 | 1,360 | 1,361 | 99,600 |
| 2004/05/14 | 1,368 | 1,434 | 1,350 | 1,394 | 156,600 |
| 2004/05/13 | 1,434 | 1,440 | 1,381 | 1,383 | 146,900 |
| 2004/05/12 | 1,361 | 1,399 | 1,361 | 1,394 | 201,600 |
| 2004/05/11 | 1,343 | 1,367 | 1,340 | 1,360 | 245,700 |
| 2004/05/10 | 1,408 | 1,440 | 1,381 | 1,381 | 169,100 |
| 2004/05/07 | 1,473 | 1,480 | 1,431 | 1,431 | 67,400 |
| 2004/05/06 | 1,495 | 1,509 | 1,481 | 1,481 | 274,600 |
| 2004/04/30 | 1,500 | 1,502 | 1,482 | 1,496 | 258,100 |
| 2004/04/28 | 1,528 | 1,545 | 1,500 | 1,500 | 229,700 |
| 2004/04/27 | 1,547 | 1,547 | 1,525 | 1,527 | 154,200 |
| 2004/04/26 | 1,519 | 1,550 | 1,516 | 1,527 | 247,600 |
| 2004/04/23 | 1,497 | 1,520 | 1,494 | 1,516 | 218,000 |
| 2004/04/22 | 1,485 | 1,498 | 1,482 | 1,498 | 211,100 |
| 2004/04/21 | 1,483 | 1,490 | 1,482 | 1,485 | 244,300 |
| 2004/04/20 | 1,480 | 1,490 | 1,479 | 1,483 | 198,000 |
| 2004/04/19 | 1,479 | 1,486 | 1,470 | 1,482 | 162,300 |
| 2004/04/16 | 1,468 | 1,480 | 1,462 | 1,478 | 178,300 |
| 2004/04/15 | 1,470 | 1,479 | 1,443 | 1,460 | 364,900 |
| 2004/04/14 | 1,450 | 1,469 | 1,433 | 1,460 | 388,900 |
| 2004/04/13 | 1,423 | 1,443 | 1,413 | 1,430 | 191,700 |
| 2004/04/12 | 1,404 | 1,406 | 1,381 | 1,383 | 267,600 |
| 2004/04/09 | 1,420 | 1,420 | 1,395 | 1,406 | 110,300 |
| 2004/04/08 | 1,430 | 1,439 | 1,417 | 1,429 | 208,700 |
| 2004/04/07 | 1,443 | 1,443 | 1,420 | 1,424 | 201,000 |
| 2004/04/06 | 1,430 | 1,443 | 1,426 | 1,443 | 255,400 |
| 2004/04/05 | 1,449 | 1,450 | 1,415 | 1,419 | 194,000 |
| 2004/04/02 | 1,401 | 1,457 | 1,401 | 1,434 | 266,300 |
| 2004/04/01 | 1,438 | 1,467 | 1,433 | 1,440 | 350,400 |
| 2004/03/31 | 1,415 | 1,436 | 1,411 | 1,420 | 269,200 |
| 2004/03/30 | 1,400 | 1,417 | 1,390 | 1,411 | 357,100 |
| 2004/03/29 | 1,329 | 1,393 | 1,329 | 1,393 | 152,100 |
| 2004/03/26 | 1,385 | 1,402 | 1,368 | 1,369 | 272,200 |
| 2004/03/25 | 1,393 | 1,405 | 1,366 | 1,385 | 442,200 |
| 2004/03/24 | 1,352 | 1,374 | 1,327 | 1,366 | 304,100 |
| 2004/03/23 | 1,337 | 1,351 | 1,324 | 1,345 | 246,300 |
| 2004/03/22 | 1,332 | 1,338 | 1,318 | 1,332 | 160,400 |
| 2004/03/19 | 1,325 | 1,330 | 1,308 | 1,311 | 125,400 |
| 2004/03/18 | 1,320 | 1,327 | 1,315 | 1,321 | 114,400 |
| 2004/03/17 | 1,301 | 1,319 | 1,301 | 1,313 | 153,500 |
| 2004/03/16 | 1,309 | 1,315 | 1,296 | 1,304 | 174,700 |
| 2004/03/15 | 1,329 | 1,329 | 1,311 | 1,311 | 104,200 |
| 2004/03/12 | 1,313 | 1,330 | 1,310 | 1,314 | 213,400 |
| 2004/03/11 | 1,337 | 1,342 | 1,332 | 1,333 | 161,800 |
| 2004/03/10 | 1,347 | 1,349 | 1,337 | 1,338 | 141,700 |
| 2004/03/09 | 1,340 | 1,345 | 1,335 | 1,343 | 91,900 |
| 2004/03/08 | 1,344 | 1,349 | 1,332 | 1,339 | 170,100 |
| 2004/03/05 | 1,334 | 1,340 | 1,319 | 1,339 | 257,700 |
| 2004/03/04 | 1,320 | 1,334 | 1,312 | 1,333 | 103,900 |
| 2004/03/03 | 1,318 | 1,328 | 1,310 | 1,315 | 164,000 |
| 2004/03/02 | 1,298 | 1,308 | 1,275 | 1,307 | 231,000 |
| 2004/03/01 | 1,288 | 1,305 | 1,286 | 1,297 | 192,600 |
| 2004/02/27 | 1,260 | 1,288 | 1,255 | 1,288 | 126,400 |
| 2004/02/26 | 1,264 | 1,264 | 1,251 | 1,258 | 96,000 |
| 2004/02/25 | 1,237 | 1,255 | 1,231 | 1,253 | 100,800 |
| 2004/02/24 | 1,240 | 1,241 | 1,230 | 1,231 | 183,100 |
| 2004/02/23 | 1,259 | 1,279 | 1,230 | 1,241 | 313,200 |
| 2004/02/20 | 1,280 | 1,281 | 1,277 | 1,279 | 144,600 |
| 2004/02/19 | 1,265 | 1,282 | 1,264 | 1,277 | 181,000 |
| 2004/02/18 | 1,250 | 1,270 | 1,249 | 1,263 | 239,400 |
| 2004/02/17 | 1,229 | 1,246 | 1,229 | 1,241 | 62,800 |
| 2004/02/16 | 1,255 | 1,255 | 1,228 | 1,228 | 144,700 |
| 2004/02/13 | 1,250 | 1,262 | 1,241 | 1,254 | 203,500 |
| 2004/02/12 | 1,234 | 1,255 | 1,229 | 1,247 | 214,100 |
| 2004/02/10 | 1,226 | 1,233 | 1,222 | 1,225 | 108,400 |
| 2004/02/09 | 1,229 | 1,230 | 1,217 | 1,218 | 86,700 |
| 2004/02/06 | 1,222 | 1,232 | 1,214 | 1,225 | 168,600 |
| 2004/02/05 | 1,207 | 1,226 | 1,205 | 1,210 | 73,200 |
| 2004/02/04 | 1,235 | 1,235 | 1,203 | 1,206 | 97,900 |
| 2004/02/03 | 1,214 | 1,225 | 1,194 | 1,219 | 147,400 |
| 2004/02/02 | 1,208 | 1,215 | 1,197 | 1,206 | 74,000 |
| 2004/01/30 | 1,200 | 1,209 | 1,192 | 1,195 | 171,100 |
| 2004/01/29 | 1,210 | 1,210 | 1,198 | 1,210 | 144,800 |
| 2004/01/28 | 1,206 | 1,209 | 1,193 | 1,202 | 126,000 |
| 2004/01/27 | 1,206 | 1,211 | 1,192 | 1,192 | 97,900 |
| 2004/01/26 | 1,219 | 1,219 | 1,203 | 1,204 | 106,400 |
| 2004/01/23 | 1,192 | 1,214 | 1,190 | 1,209 | 122,900 |
| 2004/01/22 | 1,200 | 1,200 | 1,185 | 1,188 | 170,100 |
| 2004/01/21 | 1,201 | 1,201 | 1,200 | 1,200 | 156,000 |
| 2004/01/20 | 1,205 | 1,215 | 1,196 | 1,200 | 73,000 |
| 2004/01/19 | 1,197 | 1,203 | 1,194 | 1,194 | 107,500 |
| 2004/01/16 | 1,176 | 1,200 | 1,170 | 1,197 | 261,400 |
| 2004/01/15 | 1,195 | 1,203 | 1,184 | 1,184 | 137,200 |
| 2004/01/14 | 1,200 | 1,207 | 1,191 | 1,203 | 160,300 |
| 2004/01/13 | 1,239 | 1,239 | 1,203 | 1,212 | 155,100 |
| 2004/01/09 | 1,218 | 1,239 | 1,218 | 1,230 | 100,500 |
| 2004/01/08 | 1,219 | 1,246 | 1,218 | 1,233 | 141,200 |
| 2004/01/07 | 1,220 | 1,237 | 1,211 | 1,233 | 116,400 |
| 2004/01/06 | 1,231 | 1,249 | 1,225 | 1,236 | 112,400 |
| 2004/01/05 | 1,218 | 1,241 | 1,217 | 1,230 | 40,300 |