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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,812 | 1,812 | 1,790 | 1,790 | 113,900 |
| 2005/12/29 | 1,821 | 1,828 | 1,800 | 1,811 | 219,200 |
| 2005/12/28 | 1,840 | 1,840 | 1,771 | 1,820 | 302,500 |
| 2005/12/27 | 1,995 | 1,995 | 1,810 | 1,831 | 1,061,700 |
| 2005/12/26 | 1,750 | 1,755 | 1,742 | 1,744 | 178,300 |
| 2005/12/22 | 1,721 | 1,741 | 1,721 | 1,740 | 287,100 |
| 2005/12/21 | 1,717 | 1,738 | 1,701 | 1,731 | 389,900 |
| 2005/12/20 | 1,730 | 1,730 | 1,706 | 1,716 | 158,200 |
| 2005/12/19 | 1,715 | 1,720 | 1,700 | 1,714 | 155,800 |
| 2005/12/16 | 1,683 | 1,715 | 1,683 | 1,693 | 394,500 |
| 2005/12/15 | 1,736 | 1,740 | 1,680 | 1,680 | 586,800 |
| 2005/12/14 | 1,750 | 1,752 | 1,732 | 1,736 | 205,000 |
| 2005/12/13 | 1,730 | 1,757 | 1,730 | 1,733 | 234,400 |
| 2005/12/12 | 1,761 | 1,761 | 1,726 | 1,728 | 220,000 |
| 2005/12/09 | 1,726 | 1,746 | 1,714 | 1,731 | 421,100 |
| 2005/12/08 | 1,754 | 1,758 | 1,742 | 1,748 | 357,500 |
| 2005/12/07 | 1,752 | 1,755 | 1,736 | 1,753 | 187,500 |
| 2005/12/06 | 1,755 | 1,755 | 1,735 | 1,741 | 211,600 |
| 2005/12/05 | 1,738 | 1,760 | 1,726 | 1,757 | 260,300 |
| 2005/12/02 | 1,702 | 1,723 | 1,698 | 1,720 | 192,500 |
| 2005/12/01 | 1,675 | 1,703 | 1,674 | 1,701 | 210,400 |
| 2005/11/30 | 1,711 | 1,712 | 1,674 | 1,674 | 268,400 |
| 2005/11/29 | 1,706 | 1,713 | 1,692 | 1,701 | 235,000 |
| 2005/11/28 | 1,700 | 1,713 | 1,691 | 1,701 | 197,300 |
| 2005/11/25 | 1,696 | 1,698 | 1,676 | 1,677 | 160,100 |
| 2005/11/24 | 1,709 | 1,709 | 1,686 | 1,686 | 130,400 |
| 2005/11/22 | 1,717 | 1,717 | 1,693 | 1,708 | 126,500 |
| 2005/11/21 | 1,726 | 1,726 | 1,691 | 1,707 | 165,800 |
| 2005/11/18 | 1,704 | 1,712 | 1,696 | 1,702 | 162,000 |
| 2005/11/17 | 1,676 | 1,689 | 1,673 | 1,682 | 164,500 |
| 2005/11/16 | 1,672 | 1,683 | 1,672 | 1,683 | 227,500 |
| 2005/11/15 | 1,700 | 1,717 | 1,672 | 1,684 | 253,800 |
| 2005/11/14 | 1,757 | 1,760 | 1,722 | 1,728 | 265,900 |
| 2005/11/11 | 1,740 | 1,759 | 1,733 | 1,752 | 256,000 |
| 2005/11/10 | 1,724 | 1,725 | 1,691 | 1,723 | 145,300 |
| 2005/11/09 | 1,706 | 1,706 | 1,687 | 1,694 | 174,100 |
| 2005/11/08 | 1,728 | 1,728 | 1,699 | 1,701 | 81,500 |
| 2005/11/07 | 1,733 | 1,744 | 1,717 | 1,727 | 129,300 |
| 2005/11/04 | 1,748 | 1,748 | 1,735 | 1,743 | 194,100 |
| 2005/11/02 | 1,742 | 1,748 | 1,725 | 1,738 | 225,500 |
| 2005/11/01 | 1,748 | 1,748 | 1,736 | 1,736 | 82,600 |
| 2005/10/31 | 1,706 | 1,735 | 1,706 | 1,728 | 101,000 |
| 2005/10/28 | 1,728 | 1,728 | 1,700 | 1,706 | 177,000 |
| 2005/10/27 | 1,694 | 1,712 | 1,686 | 1,712 | 137,500 |
| 2005/10/26 | 1,675 | 1,686 | 1,665 | 1,686 | 133,700 |
| 2005/10/25 | 1,652 | 1,670 | 1,647 | 1,663 | 193,100 |
| 2005/10/24 | 1,656 | 1,656 | 1,640 | 1,644 | 113,100 |
| 2005/10/21 | 1,650 | 1,653 | 1,635 | 1,650 | 152,400 |
| 2005/10/20 | 1,664 | 1,665 | 1,641 | 1,656 | 112,500 |
| 2005/10/19 | 1,649 | 1,649 | 1,627 | 1,634 | 150,600 |
| 2005/10/18 | 1,646 | 1,647 | 1,631 | 1,632 | 187,700 |
| 2005/10/17 | 1,665 | 1,672 | 1,640 | 1,645 | 137,800 |
| 2005/10/14 | 1,676 | 1,676 | 1,662 | 1,668 | 80,400 |
| 2005/10/13 | 1,691 | 1,700 | 1,662 | 1,676 | 220,000 |
| 2005/10/12 | 1,697 | 1,713 | 1,684 | 1,704 | 180,200 |
| 2005/10/11 | 1,695 | 1,695 | 1,666 | 1,680 | 115,800 |
| 2005/10/07 | 1,705 | 1,705 | 1,656 | 1,661 | 209,400 |
| 2005/10/06 | 1,697 | 1,706 | 1,677 | 1,688 | 194,700 |
| 2005/10/05 | 1,725 | 1,725 | 1,691 | 1,697 | 160,200 |
| 2005/10/04 | 1,710 | 1,725 | 1,710 | 1,714 | 177,400 |
| 2005/10/03 | 1,729 | 1,729 | 1,703 | 1,709 | 185,600 |
| 2005/09/30 | 1,740 | 1,753 | 1,729 | 1,729 | 183,000 |
| 2005/09/29 | 1,730 | 1,750 | 1,704 | 1,745 | 183,400 |
| 2005/09/28 | 1,715 | 1,724 | 1,713 | 1,723 | 108,500 |
| 2005/09/27 | 1,710 | 1,718 | 1,703 | 1,712 | 122,700 |
| 2005/09/26 | 1,710 | 1,710 | 1,704 | 1,710 | 131,700 |
| 2005/09/22 | 1,710 | 1,712 | 1,701 | 1,709 | 99,100 |
| 2005/09/21 | 1,718 | 1,718 | 1,702 | 1,703 | 90,900 |
| 2005/09/20 | 1,685 | 1,704 | 1,678 | 1,693 | 177,900 |
| 2005/09/16 | 1,693 | 1,700 | 1,661 | 1,680 | 195,700 |
| 2005/09/15 | 1,685 | 1,705 | 1,684 | 1,696 | 121,800 |
| 2005/09/14 | 1,707 | 1,707 | 1,680 | 1,685 | 122,400 |
| 2005/09/13 | 1,718 | 1,727 | 1,693 | 1,702 | 189,300 |
| 2005/09/12 | 1,732 | 1,732 | 1,712 | 1,717 | 72,000 |
| 2005/09/09 | 1,710 | 1,710 | 1,685 | 1,702 | 311,000 |
| 2005/09/08 | 1,730 | 1,730 | 1,700 | 1,712 | 129,600 |
| 2005/09/07 | 1,732 | 1,739 | 1,726 | 1,730 | 93,100 |
| 2005/09/06 | 1,730 | 1,744 | 1,720 | 1,731 | 173,200 |
| 2005/09/05 | 1,706 | 1,729 | 1,706 | 1,720 | 136,900 |
| 2005/09/02 | 1,706 | 1,717 | 1,695 | 1,705 | 227,500 |
| 2005/09/01 | 1,698 | 1,704 | 1,694 | 1,695 | 154,600 |
| 2005/08/31 | 1,697 | 1,698 | 1,689 | 1,689 | 84,300 |
| 2005/08/30 | 1,692 | 1,699 | 1,686 | 1,692 | 77,200 |
| 2005/08/29 | 1,700 | 1,700 | 1,672 | 1,679 | 127,300 |
| 2005/08/26 | 1,691 | 1,700 | 1,687 | 1,700 | 114,900 |
| 2005/08/25 | 1,699 | 1,700 | 1,683 | 1,690 | 150,700 |
| 2005/08/24 | 1,673 | 1,697 | 1,672 | 1,691 | 198,200 |
| 2005/08/23 | 1,660 | 1,678 | 1,655 | 1,669 | 147,900 |
| 2005/08/22 | 1,643 | 1,656 | 1,639 | 1,654 | 180,100 |
| 2005/08/19 | 1,630 | 1,639 | 1,625 | 1,632 | 169,600 |
| 2005/08/18 | 1,650 | 1,655 | 1,627 | 1,635 | 166,400 |
| 2005/08/17 | 1,678 | 1,679 | 1,645 | 1,645 | 184,100 |
| 2005/08/16 | 1,669 | 1,678 | 1,659 | 1,676 | 156,600 |
| 2005/08/15 | 1,660 | 1,668 | 1,655 | 1,667 | 146,100 |
| 2005/08/12 | 1,660 | 1,660 | 1,642 | 1,648 | 136,100 |
| 2005/08/11 | 1,633 | 1,648 | 1,619 | 1,642 | 183,400 |
| 2005/08/10 | 1,659 | 1,660 | 1,630 | 1,636 | 228,000 |
| 2005/08/09 | 1,601 | 1,650 | 1,594 | 1,640 | 220,000 |
| 2005/08/08 | 1,612 | 1,612 | 1,588 | 1,603 | 217,800 |
| 2005/08/05 | 1,616 | 1,622 | 1,604 | 1,612 | 188,900 |
| 2005/08/04 | 1,643 | 1,647 | 1,613 | 1,627 | 198,700 |
| 2005/08/03 | 1,600 | 1,643 | 1,600 | 1,643 | 272,900 |
| 2005/08/02 | 1,662 | 1,664 | 1,634 | 1,642 | 201,900 |
| 2005/08/01 | 1,656 | 1,665 | 1,653 | 1,659 | 217,800 |
| 2005/07/29 | 1,668 | 1,670 | 1,653 | 1,653 | 151,200 |
| 2005/07/28 | 1,665 | 1,670 | 1,661 | 1,661 | 118,700 |
| 2005/07/27 | 1,655 | 1,669 | 1,653 | 1,664 | 206,200 |
| 2005/07/26 | 1,649 | 1,651 | 1,642 | 1,642 | 122,100 |
| 2005/07/25 | 1,653 | 1,656 | 1,633 | 1,638 | 108,400 |
| 2005/07/22 | 1,644 | 1,644 | 1,605 | 1,637 | 362,000 |
| 2005/07/21 | 1,621 | 1,652 | 1,621 | 1,637 | 230,900 |
| 2005/07/20 | 1,631 | 1,643 | 1,621 | 1,621 | 169,200 |
| 2005/07/19 | 1,634 | 1,639 | 1,624 | 1,625 | 182,500 |
| 2005/07/15 | 1,653 | 1,658 | 1,628 | 1,628 | 198,300 |
| 2005/07/14 | 1,630 | 1,660 | 1,629 | 1,647 | 252,400 |
| 2005/07/13 | 1,634 | 1,634 | 1,620 | 1,621 | 175,500 |
| 2005/07/12 | 1,649 | 1,649 | 1,622 | 1,630 | 256,100 |
| 2005/07/11 | 1,650 | 1,658 | 1,643 | 1,655 | 183,600 |
| 2005/07/08 | 1,611 | 1,648 | 1,603 | 1,633 | 202,300 |
| 2005/07/07 | 1,606 | 1,618 | 1,606 | 1,616 | 255,200 |
| 2005/07/06 | 1,650 | 1,658 | 1,629 | 1,636 | 158,200 |
| 2005/07/05 | 1,670 | 1,673 | 1,651 | 1,659 | 134,000 |
| 2005/07/04 | 1,654 | 1,666 | 1,651 | 1,665 | 137,400 |
| 2005/07/01 | 1,650 | 1,655 | 1,639 | 1,649 | 206,300 |
| 2005/06/30 | 1,628 | 1,641 | 1,623 | 1,640 | 212,300 |
| 2005/06/29 | 1,620 | 1,624 | 1,617 | 1,619 | 115,500 |
| 2005/06/28 | 1,607 | 1,620 | 1,606 | 1,618 | 156,900 |
| 2005/06/27 | 1,604 | 1,608 | 1,592 | 1,595 | 127,200 |
| 2005/06/24 | 1,596 | 1,604 | 1,593 | 1,604 | 107,100 |
| 2005/06/23 | 1,596 | 1,603 | 1,596 | 1,596 | 112,100 |
| 2005/06/22 | 1,590 | 1,600 | 1,586 | 1,597 | 180,100 |
| 2005/06/21 | 1,591 | 1,596 | 1,580 | 1,586 | 170,900 |
| 2005/06/20 | 1,590 | 1,597 | 1,581 | 1,596 | 280,100 |
| 2005/06/17 | 1,580 | 1,594 | 1,579 | 1,587 | 237,700 |
| 2005/06/16 | 1,582 | 1,587 | 1,555 | 1,578 | 183,200 |
| 2005/06/15 | 1,560 | 1,584 | 1,560 | 1,584 | 232,400 |
| 2005/06/14 | 1,544 | 1,557 | 1,543 | 1,552 | 126,200 |
| 2005/06/13 | 1,559 | 1,559 | 1,539 | 1,541 | 153,400 |
| 2005/06/10 | 1,553 | 1,555 | 1,531 | 1,554 | 186,400 |
| 2005/06/09 | 1,553 | 1,559 | 1,527 | 1,529 | 140,200 |
| 2005/06/08 | 1,545 | 1,555 | 1,538 | 1,549 | 140,600 |
| 2005/06/07 | 1,530 | 1,539 | 1,526 | 1,539 | 116,500 |
| 2005/06/06 | 1,525 | 1,529 | 1,517 | 1,524 | 85,800 |
| 2005/06/03 | 1,515 | 1,529 | 1,506 | 1,520 | 124,100 |
| 2005/06/02 | 1,528 | 1,529 | 1,506 | 1,510 | 156,000 |
| 2005/06/01 | 1,533 | 1,533 | 1,503 | 1,522 | 183,100 |
| 2005/05/31 | 1,517 | 1,537 | 1,517 | 1,532 | 157,600 |
| 2005/05/30 | 1,495 | 1,524 | 1,495 | 1,517 | 157,400 |
| 2005/05/27 | 1,485 | 1,495 | 1,482 | 1,495 | 114,000 |
| 2005/05/26 | 1,475 | 1,484 | 1,466 | 1,481 | 117,400 |
| 2005/05/25 | 1,479 | 1,480 | 1,472 | 1,473 | 72,900 |
| 2005/05/24 | 1,471 | 1,480 | 1,461 | 1,475 | 104,100 |
| 2005/05/23 | 1,485 | 1,488 | 1,473 | 1,478 | 109,000 |
| 2005/05/20 | 1,501 | 1,501 | 1,475 | 1,480 | 162,700 |
| 2005/05/19 | 1,480 | 1,480 | 1,445 | 1,471 | 305,600 |
| 2005/05/18 | 1,452 | 1,490 | 1,452 | 1,480 | 266,700 |
| 2005/05/17 | 1,486 | 1,498 | 1,470 | 1,471 | 182,100 |
| 2005/05/16 | 1,500 | 1,504 | 1,470 | 1,477 | 119,700 |
| 2005/05/13 | 1,502 | 1,510 | 1,501 | 1,505 | 58,700 |
| 2005/05/12 | 1,522 | 1,531 | 1,509 | 1,512 | 73,000 |
| 2005/05/11 | 1,500 | 1,520 | 1,500 | 1,518 | 102,900 |
| 2005/05/10 | 1,539 | 1,548 | 1,514 | 1,527 | 110,400 |
| 2005/05/09 | 1,545 | 1,548 | 1,511 | 1,534 | 138,800 |
| 2005/05/06 | 1,529 | 1,547 | 1,510 | 1,547 | 140,900 |
| 2005/05/02 | 1,508 | 1,515 | 1,491 | 1,510 | 208,500 |
| 2005/04/28 | 1,511 | 1,515 | 1,488 | 1,502 | 140,500 |
| 2005/04/27 | 1,500 | 1,514 | 1,492 | 1,510 | 111,200 |
| 2005/04/26 | 1,492 | 1,500 | 1,479 | 1,497 | 128,500 |
| 2005/04/25 | 1,503 | 1,507 | 1,488 | 1,497 | 151,700 |
| 2005/04/22 | 1,477 | 1,504 | 1,470 | 1,479 | 249,300 |
| 2005/04/21 | 1,480 | 1,488 | 1,458 | 1,476 | 183,200 |
| 2005/04/20 | 1,500 | 1,515 | 1,483 | 1,492 | 199,400 |
| 2005/04/19 | 1,476 | 1,496 | 1,472 | 1,491 | 124,600 |
| 2005/04/18 | 1,525 | 1,525 | 1,463 | 1,477 | 205,300 |
| 2005/04/15 | 1,552 | 1,552 | 1,531 | 1,532 | 113,200 |
| 2005/04/14 | 1,560 | 1,560 | 1,532 | 1,551 | 222,700 |
| 2005/04/13 | 1,565 | 1,575 | 1,552 | 1,565 | 72,100 |
| 2005/04/12 | 1,575 | 1,584 | 1,560 | 1,561 | 149,900 |
| 2005/04/11 | 1,593 | 1,593 | 1,571 | 1,573 | 128,900 |
| 2005/04/08 | 1,578 | 1,585 | 1,566 | 1,585 | 152,000 |
| 2005/04/07 | 1,573 | 1,577 | 1,551 | 1,577 | 105,900 |
| 2005/04/06 | 1,576 | 1,576 | 1,561 | 1,575 | 86,500 |
| 2005/04/05 | 1,574 | 1,577 | 1,560 | 1,571 | 218,800 |
| 2005/04/04 | 1,574 | 1,574 | 1,554 | 1,567 | 197,300 |
| 2005/04/01 | 1,520 | 1,568 | 1,520 | 1,568 | 103,600 |
| 2005/03/31 | 1,520 | 1,548 | 1,520 | 1,548 | 181,800 |
| 2005/03/30 | 1,548 | 1,548 | 1,521 | 1,544 | 126,600 |
| 2005/03/29 | 1,583 | 1,584 | 1,529 | 1,555 | 201,800 |
| 2005/03/28 | 1,536 | 1,600 | 1,536 | 1,595 | 140,400 |
| 2005/03/25 | 1,615 | 1,618 | 1,592 | 1,615 | 78,100 |
| 2005/03/24 | 1,610 | 1,614 | 1,589 | 1,601 | 178,500 |
| 2005/03/23 | 1,601 | 1,615 | 1,582 | 1,615 | 180,300 |
| 2005/03/22 | 1,598 | 1,625 | 1,590 | 1,606 | 266,500 |
| 2005/03/18 | 1,560 | 1,589 | 1,557 | 1,584 | 122,300 |
| 2005/03/17 | 1,554 | 1,560 | 1,550 | 1,559 | 133,700 |
| 2005/03/16 | 1,553 | 1,554 | 1,548 | 1,553 | 100,900 |
| 2005/03/15 | 1,549 | 1,552 | 1,545 | 1,549 | 162,200 |
| 2005/03/14 | 1,546 | 1,552 | 1,545 | 1,549 | 144,500 |
| 2005/03/11 | 1,547 | 1,552 | 1,545 | 1,545 | 369,600 |
| 2005/03/10 | 1,548 | 1,557 | 1,548 | 1,552 | 184,400 |
| 2005/03/09 | 1,551 | 1,556 | 1,547 | 1,547 | 139,500 |
| 2005/03/08 | 1,554 | 1,555 | 1,550 | 1,552 | 85,700 |
| 2005/03/07 | 1,550 | 1,556 | 1,546 | 1,554 | 135,600 |
| 2005/03/04 | 1,546 | 1,551 | 1,542 | 1,547 | 97,000 |
| 2005/03/03 | 1,543 | 1,550 | 1,535 | 1,546 | 177,300 |
| 2005/03/02 | 1,537 | 1,544 | 1,531 | 1,542 | 95,700 |
| 2005/03/01 | 1,525 | 1,539 | 1,521 | 1,536 | 174,700 |
| 2005/02/28 | 1,516 | 1,526 | 1,513 | 1,524 | 90,000 |
| 2005/02/25 | 1,520 | 1,528 | 1,516 | 1,525 | 98,400 |
| 2005/02/24 | 1,507 | 1,518 | 1,507 | 1,518 | 75,400 |
| 2005/02/23 | 1,500 | 1,515 | 1,492 | 1,508 | 149,300 |
| 2005/02/22 | 1,515 | 1,521 | 1,511 | 1,518 | 107,400 |
| 2005/02/21 | 1,523 | 1,523 | 1,514 | 1,518 | 90,600 |
| 2005/02/18 | 1,523 | 1,523 | 1,511 | 1,514 | 260,300 |
| 2005/02/17 | 1,509 | 1,525 | 1,503 | 1,522 | 188,900 |
| 2005/02/16 | 1,503 | 1,507 | 1,500 | 1,503 | 259,200 |
| 2005/02/15 | 1,491 | 1,503 | 1,491 | 1,503 | 89,600 |
| 2005/02/14 | 1,500 | 1,506 | 1,494 | 1,502 | 201,000 |
| 2005/02/10 | 1,475 | 1,496 | 1,460 | 1,488 | 414,700 |
| 2005/02/09 | 1,465 | 1,470 | 1,447 | 1,455 | 221,800 |
| 2005/02/08 | 1,480 | 1,480 | 1,461 | 1,462 | 307,900 |
| 2005/02/07 | 1,472 | 1,484 | 1,468 | 1,480 | 144,200 |
| 2005/02/04 | 1,489 | 1,489 | 1,463 | 1,471 | 367,900 |
| 2005/02/03 | 1,495 | 1,512 | 1,487 | 1,492 | 275,100 |
| 2005/02/02 | 1,510 | 1,528 | 1,504 | 1,513 | 163,300 |
| 2005/02/01 | 1,515 | 1,515 | 1,501 | 1,509 | 185,600 |
| 2005/01/31 | 1,492 | 1,519 | 1,492 | 1,515 | 243,100 |
| 2005/01/28 | 1,490 | 1,495 | 1,483 | 1,489 | 113,800 |
| 2005/01/27 | 1,487 | 1,495 | 1,484 | 1,486 | 105,400 |
| 2005/01/26 | 1,477 | 1,485 | 1,477 | 1,483 | 160,900 |
| 2005/01/25 | 1,476 | 1,485 | 1,476 | 1,479 | 121,000 |
| 2005/01/24 | 1,480 | 1,485 | 1,470 | 1,475 | 215,600 |
| 2005/01/21 | 1,473 | 1,490 | 1,473 | 1,475 | 140,800 |
| 2005/01/20 | 1,491 | 1,491 | 1,473 | 1,473 | 140,900 |
| 2005/01/19 | 1,490 | 1,499 | 1,486 | 1,490 | 87,700 |
| 2005/01/18 | 1,488 | 1,495 | 1,480 | 1,481 | 212,500 |
| 2005/01/17 | 1,488 | 1,499 | 1,487 | 1,487 | 102,900 |
| 2005/01/14 | 1,481 | 1,496 | 1,480 | 1,487 | 201,300 |
| 2005/01/13 | 1,492 | 1,495 | 1,483 | 1,489 | 120,400 |
| 2005/01/12 | 1,500 | 1,508 | 1,491 | 1,496 | 212,100 |
| 2005/01/11 | 1,499 | 1,507 | 1,493 | 1,504 | 310,600 |
| 2005/01/07 | 1,490 | 1,490 | 1,470 | 1,479 | 256,900 |
| 2005/01/06 | 1,452 | 1,481 | 1,444 | 1,470 | 147,700 |
| 2005/01/05 | 1,481 | 1,484 | 1,457 | 1,465 | 168,000 |
| 2005/01/04 | 1,485 | 1,485 | 1,470 | 1,484 | 43,900 |