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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,915 | 1,921 | 1,882 | 1,882 | 79,500 |
| 2007/12/27 | 1,921 | 1,930 | 1,912 | 1,917 | 93,700 |
| 2007/12/26 | 1,937 | 1,944 | 1,912 | 1,931 | 111,500 |
| 2007/12/25 | 1,946 | 1,955 | 1,911 | 1,924 | 119,100 |
| 2007/12/21 | 1,925 | 1,948 | 1,921 | 1,939 | 153,500 |
| 2007/12/20 | 1,915 | 1,947 | 1,915 | 1,919 | 202,000 |
| 2007/12/19 | 1,920 | 1,941 | 1,915 | 1,915 | 208,400 |
| 2007/12/18 | 1,925 | 1,949 | 1,912 | 1,936 | 218,600 |
| 2007/12/17 | 1,950 | 1,962 | 1,934 | 1,935 | 200,500 |
| 2007/12/14 | 1,951 | 1,970 | 1,950 | 1,962 | 337,800 |
| 2007/12/13 | 1,969 | 1,970 | 1,935 | 1,951 | 281,600 |
| 2007/12/12 | 1,999 | 1,999 | 1,957 | 1,992 | 322,900 |
| 2007/12/11 | 2,015 | 2,030 | 1,996 | 2,005 | 253,200 |
| 2007/12/10 | 1,999 | 2,005 | 1,980 | 1,989 | 271,400 |
| 2007/12/07 | 1,998 | 2,010 | 1,990 | 1,990 | 392,700 |
| 2007/12/06 | 1,998 | 2,000 | 1,970 | 1,990 | 289,700 |
| 2007/12/05 | 1,988 | 1,989 | 1,961 | 1,978 | 427,700 |
| 2007/12/04 | 1,990 | 1,994 | 1,973 | 1,990 | 403,500 |
| 2007/12/03 | 1,982 | 1,997 | 1,967 | 1,987 | 427,800 |
| 2007/11/30 | 1,940 | 1,989 | 1,940 | 1,967 | 1,098,600 |
| 2007/11/29 | 1,975 | 1,984 | 1,963 | 1,970 | 382,500 |
| 2007/11/28 | 1,961 | 1,979 | 1,943 | 1,962 | 369,900 |
| 2007/11/27 | 1,945 | 1,987 | 1,930 | 1,982 | 527,600 |
| 2007/11/26 | 1,916 | 1,950 | 1,911 | 1,940 | 439,100 |
| 2007/11/22 | 1,895 | 1,943 | 1,895 | 1,915 | 493,300 |
| 2007/11/21 | 1,880 | 1,925 | 1,877 | 1,884 | 613,100 |
| 2007/11/20 | 1,829 | 1,870 | 1,818 | 1,867 | 543,800 |
| 2007/11/19 | 1,850 | 1,888 | 1,839 | 1,859 | 650,200 |
| 2007/11/16 | 1,772 | 1,845 | 1,766 | 1,837 | 601,900 |
| 2007/11/15 | 1,804 | 1,807 | 1,765 | 1,769 | 523,600 |
| 2007/11/14 | 1,853 | 1,853 | 1,797 | 1,800 | 432,400 |
| 2007/11/13 | 1,822 | 1,852 | 1,820 | 1,841 | 268,500 |
| 2007/11/12 | 1,850 | 1,850 | 1,805 | 1,821 | 302,900 |
| 2007/11/09 | 1,829 | 1,859 | 1,805 | 1,843 | 470,000 |
| 2007/11/08 | 1,808 | 1,815 | 1,791 | 1,799 | 395,400 |
| 2007/11/07 | 1,824 | 1,824 | 1,791 | 1,815 | 469,500 |
| 2007/11/06 | 1,824 | 1,829 | 1,812 | 1,823 | 281,800 |
| 2007/11/05 | 1,854 | 1,861 | 1,820 | 1,837 | 195,400 |
| 2007/11/02 | 1,820 | 1,869 | 1,805 | 1,847 | 387,900 |
| 2007/11/01 | 1,817 | 1,829 | 1,814 | 1,825 | 155,400 |
| 2007/10/31 | 1,800 | 1,820 | 1,790 | 1,819 | 253,200 |
| 2007/10/30 | 1,801 | 1,816 | 1,791 | 1,802 | 223,800 |
| 2007/10/29 | 1,822 | 1,822 | 1,794 | 1,795 | 240,100 |
| 2007/10/26 | 1,823 | 1,823 | 1,786 | 1,808 | 166,100 |
| 2007/10/25 | 1,817 | 1,822 | 1,795 | 1,810 | 245,800 |
| 2007/10/24 | 1,849 | 1,850 | 1,810 | 1,816 | 204,200 |
| 2007/10/23 | 1,876 | 1,878 | 1,848 | 1,852 | 176,100 |
| 2007/10/22 | 1,850 | 1,867 | 1,832 | 1,854 | 189,500 |
| 2007/10/19 | 1,879 | 1,898 | 1,869 | 1,878 | 246,400 |
| 2007/10/18 | 1,910 | 1,918 | 1,898 | 1,904 | 236,800 |
| 2007/10/17 | 1,901 | 1,935 | 1,900 | 1,913 | 269,000 |
| 2007/10/16 | 1,927 | 1,927 | 1,907 | 1,907 | 157,400 |
| 2007/10/15 | 1,947 | 1,950 | 1,918 | 1,935 | 140,900 |
| 2007/10/12 | 1,957 | 1,971 | 1,938 | 1,942 | 311,300 |
| 2007/10/11 | 1,973 | 1,992 | 1,959 | 1,987 | 257,900 |
| 2007/10/10 | 1,989 | 1,989 | 1,956 | 1,969 | 196,600 |
| 2007/10/09 | 1,993 | 1,998 | 1,975 | 1,986 | 235,900 |
| 2007/10/05 | 1,999 | 2,010 | 1,985 | 1,992 | 207,500 |
| 2007/10/04 | 2,000 | 2,020 | 1,981 | 2,000 | 201,100 |
| 2007/10/03 | 1,995 | 2,025 | 1,995 | 2,025 | 147,700 |
| 2007/10/02 | 2,045 | 2,050 | 2,025 | 2,030 | 116,500 |
| 2007/10/01 | 2,010 | 2,050 | 2,005 | 2,040 | 264,000 |
| 2007/09/28 | 1,999 | 2,005 | 1,977 | 2,005 | 284,700 |
| 2007/09/27 | 2,000 | 2,005 | 1,986 | 2,000 | 273,600 |
| 2007/09/26 | 1,983 | 2,010 | 1,981 | 2,005 | 270,700 |
| 2007/09/25 | 1,949 | 1,966 | 1,940 | 1,953 | 205,400 |
| 2007/09/21 | 1,911 | 1,929 | 1,905 | 1,918 | 131,600 |
| 2007/09/20 | 1,920 | 1,946 | 1,920 | 1,939 | 162,900 |
| 2007/09/19 | 1,915 | 1,944 | 1,888 | 1,921 | 137,100 |
| 2007/09/18 | 1,911 | 1,912 | 1,874 | 1,897 | 182,400 |
| 2007/09/14 | 1,905 | 1,920 | 1,893 | 1,911 | 272,500 |
| 2007/09/13 | 1,898 | 1,906 | 1,881 | 1,894 | 138,000 |
| 2007/09/12 | 1,900 | 1,914 | 1,878 | 1,886 | 169,500 |
| 2007/09/11 | 1,890 | 1,921 | 1,878 | 1,907 | 202,000 |
| 2007/09/10 | 1,906 | 1,914 | 1,879 | 1,891 | 261,700 |
| 2007/09/07 | 1,910 | 1,911 | 1,880 | 1,904 | 170,300 |
| 2007/09/06 | 1,888 | 1,905 | 1,865 | 1,904 | 222,100 |
| 2007/09/05 | 1,914 | 1,927 | 1,885 | 1,887 | 178,100 |
| 2007/09/04 | 1,923 | 1,940 | 1,911 | 1,926 | 221,500 |
| 2007/09/03 | 1,897 | 1,910 | 1,887 | 1,906 | 225,000 |
| 2007/08/31 | 1,849 | 1,891 | 1,847 | 1,887 | 343,400 |
| 2007/08/30 | 1,834 | 1,851 | 1,821 | 1,846 | 214,800 |
| 2007/08/29 | 1,840 | 1,850 | 1,812 | 1,833 | 227,000 |
| 2007/08/28 | 1,853 | 1,863 | 1,840 | 1,855 | 194,400 |
| 2007/08/27 | 1,897 | 1,913 | 1,869 | 1,883 | 165,900 |
| 2007/08/24 | 1,852 | 1,871 | 1,845 | 1,854 | 212,900 |
| 2007/08/23 | 1,869 | 1,887 | 1,856 | 1,879 | 215,100 |
| 2007/08/22 | 1,890 | 1,891 | 1,860 | 1,864 | 234,100 |
| 2007/08/21 | 1,876 | 1,944 | 1,875 | 1,904 | 568,400 |
| 2007/08/20 | 1,860 | 1,860 | 1,819 | 1,834 | 202,000 |
| 2007/08/17 | 1,869 | 1,869 | 1,815 | 1,815 | 305,700 |
| 2007/08/16 | 1,821 | 1,878 | 1,796 | 1,869 | 631,000 |
| 2007/08/15 | 1,885 | 1,888 | 1,825 | 1,851 | 436,500 |
| 2007/08/14 | 1,893 | 1,904 | 1,869 | 1,890 | 744,600 |
| 2007/08/13 | 1,967 | 1,996 | 1,853 | 1,863 | 1,082,500 |
| 2007/08/10 | 1,965 | 2,035 | 1,960 | 1,997 | 967,100 |
| 2007/08/09 | 1,919 | 2,040 | 1,916 | 2,030 | 1,531,700 |
| 2007/08/08 | 1,865 | 1,891 | 1,860 | 1,885 | 550,200 |
| 2007/08/07 | 1,880 | 1,883 | 1,850 | 1,857 | 500,200 |
| 2007/08/06 | 1,848 | 1,879 | 1,840 | 1,876 | 463,300 |
| 2007/08/03 | 1,852 | 1,852 | 1,826 | 1,837 | 432,600 |
| 2007/08/02 | 1,824 | 1,857 | 1,820 | 1,852 | 714,000 |
| 2007/08/01 | 1,775 | 1,826 | 1,773 | 1,809 | 686,000 |
| 2007/07/31 | 1,790 | 1,790 | 1,761 | 1,771 | 373,900 |
| 2007/07/30 | 1,767 | 1,800 | 1,760 | 1,796 | 252,300 |
| 2007/07/27 | 1,780 | 1,799 | 1,742 | 1,785 | 341,100 |
| 2007/07/26 | 1,816 | 1,816 | 1,802 | 1,804 | 252,400 |
| 2007/07/25 | 1,830 | 1,830 | 1,784 | 1,815 | 475,900 |
| 2007/07/24 | 1,831 | 1,836 | 1,806 | 1,832 | 322,600 |
| 2007/07/23 | 1,832 | 1,837 | 1,821 | 1,830 | 414,300 |
| 2007/07/20 | 1,839 | 1,849 | 1,830 | 1,834 | 318,700 |
| 2007/07/19 | 1,819 | 1,831 | 1,818 | 1,829 | 289,600 |
| 2007/07/18 | 1,815 | 1,816 | 1,794 | 1,813 | 404,200 |
| 2007/07/17 | 1,820 | 1,825 | 1,810 | 1,815 | 343,700 |
| 2007/07/13 | 1,806 | 1,832 | 1,806 | 1,818 | 310,700 |
| 2007/07/12 | 1,805 | 1,815 | 1,805 | 1,813 | 296,800 |
| 2007/07/11 | 1,832 | 1,835 | 1,812 | 1,824 | 408,500 |
| 2007/07/10 | 1,848 | 1,849 | 1,830 | 1,839 | 175,800 |
| 2007/07/09 | 1,831 | 1,860 | 1,830 | 1,858 | 286,400 |
| 2007/07/06 | 1,844 | 1,844 | 1,826 | 1,831 | 435,900 |
| 2007/07/05 | 1,836 | 1,856 | 1,834 | 1,844 | 528,200 |
| 2007/07/04 | 1,856 | 1,856 | 1,827 | 1,836 | 553,300 |
| 2007/07/03 | 1,859 | 1,865 | 1,844 | 1,855 | 623,900 |
| 2007/07/02 | 1,894 | 1,895 | 1,851 | 1,858 | 566,200 |
| 2007/06/29 | 1,920 | 1,920 | 1,880 | 1,893 | 498,900 |
| 2007/06/28 | 1,910 | 1,921 | 1,899 | 1,921 | 198,300 |
| 2007/06/27 | 1,896 | 1,909 | 1,890 | 1,898 | 250,400 |
| 2007/06/26 | 1,910 | 1,910 | 1,876 | 1,895 | 309,800 |
| 2007/06/25 | 1,908 | 1,915 | 1,898 | 1,900 | 317,300 |
| 2007/06/22 | 1,908 | 1,910 | 1,900 | 1,907 | 282,100 |
| 2007/06/21 | 1,915 | 1,915 | 1,902 | 1,906 | 320,900 |
| 2007/06/20 | 1,910 | 1,924 | 1,903 | 1,918 | 316,800 |
| 2007/06/19 | 1,943 | 1,943 | 1,905 | 1,911 | 477,700 |
| 2007/06/18 | 1,959 | 1,961 | 1,930 | 1,942 | 413,400 |
| 2007/06/15 | 1,968 | 1,974 | 1,946 | 1,959 | 196,400 |
| 2007/06/14 | 1,962 | 1,986 | 1,959 | 1,972 | 200,600 |
| 2007/06/13 | 1,953 | 1,963 | 1,935 | 1,953 | 155,800 |
| 2007/06/12 | 1,978 | 1,979 | 1,961 | 1,965 | 273,700 |
| 2007/06/11 | 1,997 | 1,997 | 1,949 | 1,958 | 343,200 |
| 2007/06/08 | 1,977 | 1,977 | 1,948 | 1,967 | 230,000 |
| 2007/06/07 | 1,980 | 1,984 | 1,970 | 1,979 | 167,800 |
| 2007/06/06 | 1,976 | 1,997 | 1,972 | 1,985 | 228,800 |
| 2007/06/05 | 1,982 | 2,000 | 1,966 | 1,992 | 241,000 |
| 2007/06/04 | 1,975 | 1,978 | 1,957 | 1,971 | 246,400 |
| 2007/06/01 | 1,955 | 1,967 | 1,954 | 1,958 | 207,900 |
| 2007/05/31 | 1,952 | 1,970 | 1,941 | 1,963 | 239,600 |
| 2007/05/30 | 1,946 | 1,948 | 1,925 | 1,942 | 167,400 |
| 2007/05/29 | 1,926 | 1,941 | 1,914 | 1,937 | 167,600 |
| 2007/05/28 | 1,950 | 1,950 | 1,922 | 1,935 | 184,400 |
| 2007/05/25 | 1,960 | 1,967 | 1,906 | 1,926 | 418,400 |
| 2007/05/24 | 1,969 | 1,982 | 1,964 | 1,968 | 210,900 |
| 2007/05/23 | 1,967 | 1,987 | 1,961 | 1,980 | 242,700 |
| 2007/05/22 | 1,997 | 1,997 | 1,947 | 1,979 | 316,300 |
| 2007/05/21 | 1,988 | 2,005 | 1,982 | 1,996 | 204,300 |
| 2007/05/18 | 1,993 | 2,000 | 1,972 | 1,973 | 164,800 |
| 2007/05/17 | 1,999 | 2,010 | 1,984 | 1,993 | 403,300 |
| 2007/05/16 | 1,997 | 1,997 | 1,971 | 1,987 | 364,700 |
| 2007/05/15 | 2,000 | 2,005 | 1,968 | 1,972 | 238,700 |
| 2007/05/14 | 1,979 | 2,015 | 1,979 | 1,994 | 169,400 |
| 2007/05/11 | 1,995 | 2,005 | 1,964 | 1,979 | 226,400 |
| 2007/05/10 | 2,020 | 2,020 | 1,988 | 2,005 | 412,300 |
| 2007/05/09 | 2,010 | 2,035 | 2,010 | 2,020 | 80,100 |
| 2007/05/08 | 2,025 | 2,040 | 2,020 | 2,025 | 160,600 |
| 2007/05/07 | 2,035 | 2,045 | 2,015 | 2,020 | 141,600 |
| 2007/05/02 | 2,025 | 2,030 | 2,010 | 2,025 | 119,100 |
| 2007/05/01 | 2,050 | 2,050 | 2,025 | 2,030 | 94,500 |
| 2007/04/27 | 2,035 | 2,055 | 2,030 | 2,030 | 203,800 |
| 2007/04/26 | 2,040 | 2,050 | 2,030 | 2,040 | 123,000 |
| 2007/04/25 | 2,035 | 2,045 | 2,025 | 2,035 | 78,500 |
| 2007/04/24 | 2,035 | 2,055 | 2,015 | 2,055 | 117,200 |
| 2007/04/23 | 2,050 | 2,060 | 2,025 | 2,030 | 105,800 |
| 2007/04/20 | 2,030 | 2,055 | 2,030 | 2,050 | 84,600 |
| 2007/04/19 | 2,035 | 2,045 | 2,015 | 2,035 | 135,700 |
| 2007/04/18 | 2,030 | 2,065 | 2,025 | 2,060 | 107,300 |
| 2007/04/17 | 2,055 | 2,055 | 2,025 | 2,045 | 175,100 |
| 2007/04/16 | 2,035 | 2,065 | 2,030 | 2,045 | 146,800 |
| 2007/04/13 | 2,035 | 2,040 | 2,015 | 2,025 | 171,100 |
| 2007/04/12 | 2,050 | 2,055 | 2,025 | 2,035 | 95,500 |
| 2007/04/11 | 2,055 | 2,065 | 2,030 | 2,055 | 120,100 |
| 2007/04/10 | 2,045 | 2,070 | 2,035 | 2,070 | 194,200 |
| 2007/04/09 | 2,045 | 2,075 | 2,035 | 2,070 | 110,900 |
| 2007/04/06 | 2,040 | 2,055 | 2,035 | 2,035 | 74,600 |
| 2007/04/05 | 2,055 | 2,060 | 2,045 | 2,055 | 129,500 |
| 2007/04/04 | 2,045 | 2,060 | 2,030 | 2,050 | 192,600 |
| 2007/04/03 | 2,010 | 2,030 | 2,000 | 2,020 | 176,800 |
| 2007/04/02 | 2,025 | 2,060 | 2,015 | 2,015 | 188,100 |
| 2007/03/30 | 2,050 | 2,055 | 2,000 | 2,010 | 275,600 |
| 2007/03/29 | 2,020 | 2,050 | 2,010 | 2,020 | 271,200 |
| 2007/03/28 | 2,075 | 2,095 | 2,055 | 2,060 | 166,100 |
| 2007/03/27 | 2,100 | 2,105 | 2,055 | 2,060 | 197,100 |
| 2007/03/26 | 2,100 | 2,130 | 2,090 | 2,120 | 260,100 |
| 2007/03/23 | 2,060 | 2,090 | 2,060 | 2,090 | 186,400 |
| 2007/03/22 | 2,085 | 2,085 | 2,070 | 2,075 | 129,600 |
| 2007/03/20 | 2,070 | 2,070 | 2,045 | 2,055 | 189,200 |
| 2007/03/19 | 2,010 | 2,055 | 2,010 | 2,055 | 171,700 |
| 2007/03/16 | 2,025 | 2,040 | 2,005 | 2,020 | 188,200 |
| 2007/03/15 | 2,000 | 2,030 | 1,996 | 2,010 | 119,600 |
| 2007/03/14 | 2,040 | 2,040 | 1,987 | 2,000 | 197,000 |
| 2007/03/13 | 2,035 | 2,065 | 2,035 | 2,055 | 239,100 |
| 2007/03/12 | 2,030 | 2,035 | 2,020 | 2,030 | 196,200 |
| 2007/03/09 | 1,993 | 2,020 | 1,990 | 2,015 | 509,600 |
| 2007/03/08 | 1,979 | 1,986 | 1,961 | 1,981 | 218,200 |
| 2007/03/07 | 1,988 | 1,993 | 1,967 | 1,981 | 202,800 |
| 2007/03/06 | 1,954 | 1,987 | 1,931 | 1,982 | 219,200 |
| 2007/03/05 | 1,995 | 2,005 | 1,964 | 1,970 | 410,300 |
| 2007/03/02 | 2,055 | 2,055 | 2,015 | 2,025 | 124,700 |
| 2007/03/01 | 2,090 | 2,090 | 2,040 | 2,055 | 240,700 |
| 2007/02/28 | 2,000 | 2,070 | 2,000 | 2,060 | 305,200 |
| 2007/02/27 | 2,085 | 2,105 | 2,080 | 2,105 | 207,800 |
| 2007/02/26 | 2,100 | 2,100 | 2,065 | 2,080 | 143,000 |
| 2007/02/23 | 2,090 | 2,095 | 2,070 | 2,095 | 112,200 |
| 2007/02/22 | 2,090 | 2,105 | 2,075 | 2,105 | 200,300 |
| 2007/02/21 | 2,070 | 2,090 | 2,065 | 2,075 | 107,300 |
| 2007/02/20 | 2,080 | 2,080 | 2,055 | 2,075 | 103,700 |
| 2007/02/19 | 2,095 | 2,095 | 2,070 | 2,070 | 193,200 |
| 2007/02/16 | 2,085 | 2,090 | 2,070 | 2,075 | 269,900 |
| 2007/02/15 | 2,020 | 2,050 | 2,020 | 2,045 | 170,000 |
| 2007/02/14 | 2,045 | 2,060 | 2,030 | 2,030 | 107,300 |
| 2007/02/13 | 2,060 | 2,090 | 2,035 | 2,040 | 329,800 |
| 2007/02/09 | 1,990 | 2,030 | 1,985 | 2,025 | 278,200 |
| 2007/02/08 | 1,990 | 2,010 | 1,972 | 1,992 | 250,900 |
| 2007/02/07 | 1,988 | 1,996 | 1,968 | 1,983 | 206,100 |
| 2007/02/06 | 1,961 | 1,996 | 1,952 | 1,995 | 341,400 |
| 2007/02/05 | 1,955 | 1,956 | 1,935 | 1,946 | 265,700 |
| 2007/02/02 | 1,959 | 1,964 | 1,946 | 1,955 | 94,200 |
| 2007/02/01 | 1,950 | 1,965 | 1,927 | 1,957 | 187,100 |
| 2007/01/31 | 1,953 | 1,953 | 1,908 | 1,912 | 314,200 |
| 2007/01/30 | 1,948 | 1,958 | 1,946 | 1,952 | 84,600 |
| 2007/01/29 | 1,961 | 1,966 | 1,950 | 1,952 | 191,000 |
| 2007/01/26 | 1,958 | 1,959 | 1,946 | 1,958 | 136,900 |
| 2007/01/25 | 1,955 | 1,968 | 1,947 | 1,959 | 145,200 |
| 2007/01/24 | 1,968 | 1,970 | 1,958 | 1,963 | 146,000 |
| 2007/01/23 | 1,965 | 1,966 | 1,952 | 1,962 | 134,000 |
| 2007/01/22 | 1,959 | 1,968 | 1,951 | 1,965 | 253,600 |
| 2007/01/19 | 1,954 | 1,954 | 1,938 | 1,949 | 240,900 |
| 2007/01/18 | 1,960 | 1,965 | 1,945 | 1,954 | 314,800 |
| 2007/01/17 | 1,972 | 1,988 | 1,952 | 1,971 | 130,500 |
| 2007/01/16 | 1,995 | 1,995 | 1,963 | 1,972 | 196,600 |
| 2007/01/15 | 1,982 | 2,005 | 1,971 | 1,995 | 246,200 |
| 2007/01/12 | 1,938 | 1,984 | 1,929 | 1,966 | 191,800 |
| 2007/01/11 | 1,951 | 1,968 | 1,921 | 1,937 | 170,600 |
| 2007/01/10 | 1,989 | 1,989 | 1,942 | 1,944 | 177,700 |
| 2007/01/09 | 1,968 | 1,990 | 1,960 | 1,987 | 114,100 |
| 2007/01/05 | 1,994 | 1,994 | 1,966 | 1,971 | 132,800 |
| 2007/01/04 | 1,974 | 1,993 | 1,965 | 1,993 | 64,100 |