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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,581 | 1,600 | 1,581 | 1,598 | 75,700 |
| 2008/12/29 | 1,585 | 1,600 | 1,573 | 1,594 | 95,400 |
| 2008/12/26 | 1,581 | 1,593 | 1,572 | 1,588 | 95,600 |
| 2008/12/25 | 1,578 | 1,578 | 1,552 | 1,569 | 93,600 |
| 2008/12/24 | 1,569 | 1,577 | 1,552 | 1,562 | 97,500 |
| 2008/12/22 | 1,568 | 1,579 | 1,551 | 1,567 | 136,800 |
| 2008/12/19 | 1,585 | 1,592 | 1,534 | 1,541 | 322,900 |
| 2008/12/18 | 1,598 | 1,605 | 1,588 | 1,595 | 237,100 |
| 2008/12/17 | 1,600 | 1,600 | 1,563 | 1,594 | 175,500 |
| 2008/12/16 | 1,590 | 1,599 | 1,572 | 1,587 | 153,500 |
| 2008/12/15 | 1,600 | 1,610 | 1,591 | 1,591 | 282,400 |
| 2008/12/12 | 1,600 | 1,600 | 1,567 | 1,586 | 390,400 |
| 2008/12/11 | 1,600 | 1,604 | 1,590 | 1,600 | 247,900 |
| 2008/12/10 | 1,600 | 1,619 | 1,586 | 1,596 | 348,300 |
| 2008/12/09 | 1,600 | 1,605 | 1,588 | 1,598 | 162,800 |
| 2008/12/08 | 1,614 | 1,616 | 1,591 | 1,600 | 435,600 |
| 2008/12/05 | 1,600 | 1,601 | 1,584 | 1,594 | 276,200 |
| 2008/12/04 | 1,595 | 1,605 | 1,592 | 1,600 | 466,400 |
| 2008/12/03 | 1,575 | 1,599 | 1,570 | 1,595 | 270,800 |
| 2008/12/02 | 1,558 | 1,578 | 1,510 | 1,542 | 249,500 |
| 2008/12/01 | 1,598 | 1,598 | 1,567 | 1,570 | 127,200 |
| 2008/11/28 | 1,600 | 1,608 | 1,594 | 1,608 | 246,300 |
| 2008/11/27 | 1,599 | 1,605 | 1,590 | 1,603 | 200,800 |
| 2008/11/26 | 1,603 | 1,603 | 1,570 | 1,592 | 196,300 |
| 2008/11/25 | 1,600 | 1,611 | 1,543 | 1,596 | 405,700 |
| 2008/11/21 | 1,600 | 1,619 | 1,560 | 1,602 | 634,900 |
| 2008/11/20 | 1,601 | 1,605 | 1,577 | 1,583 | 444,900 |
| 2008/11/19 | 1,625 | 1,625 | 1,584 | 1,600 | 351,300 |
| 2008/11/18 | 1,595 | 1,621 | 1,578 | 1,608 | 274,500 |
| 2008/11/17 | 1,556 | 1,628 | 1,556 | 1,594 | 531,100 |
| 2008/11/14 | 1,599 | 1,600 | 1,565 | 1,586 | 595,700 |
| 2008/11/13 | 1,461 | 1,518 | 1,448 | 1,489 | 284,600 |
| 2008/11/12 | 1,446 | 1,489 | 1,441 | 1,479 | 343,900 |
| 2008/11/11 | 1,460 | 1,479 | 1,424 | 1,447 | 309,300 |
| 2008/11/10 | 1,494 | 1,521 | 1,451 | 1,464 | 371,900 |
| 2008/11/07 | 1,499 | 1,500 | 1,442 | 1,458 | 404,300 |
| 2008/11/06 | 1,547 | 1,580 | 1,515 | 1,529 | 330,100 |
| 2008/11/05 | 1,630 | 1,630 | 1,553 | 1,601 | 385,100 |
| 2008/11/04 | 1,607 | 1,645 | 1,582 | 1,614 | 224,100 |
| 2008/10/31 | 1,600 | 1,634 | 1,560 | 1,579 | 315,000 |
| 2008/10/30 | 1,543 | 1,578 | 1,490 | 1,578 | 307,800 |
| 2008/10/29 | 1,532 | 1,543 | 1,462 | 1,543 | 255,000 |
| 2008/10/28 | 1,351 | 1,489 | 1,331 | 1,489 | 444,600 |
| 2008/10/27 | 1,513 | 1,516 | 1,342 | 1,349 | 296,700 |
| 2008/10/24 | 1,510 | 1,527 | 1,455 | 1,473 | 250,800 |
| 2008/10/23 | 1,505 | 1,559 | 1,480 | 1,559 | 191,700 |
| 2008/10/22 | 1,674 | 1,675 | 1,594 | 1,595 | 142,900 |
| 2008/10/21 | 1,709 | 1,709 | 1,620 | 1,659 | 241,000 |
| 2008/10/20 | 1,630 | 1,679 | 1,606 | 1,679 | 228,300 |
| 2008/10/17 | 1,561 | 1,614 | 1,552 | 1,600 | 463,400 |
| 2008/10/16 | 1,450 | 1,664 | 1,440 | 1,569 | 714,500 |
| 2008/10/15 | 1,533 | 1,590 | 1,515 | 1,590 | 255,400 |
| 2008/10/14 | 1,539 | 1,575 | 1,521 | 1,545 | 405,300 |
| 2008/10/10 | 1,440 | 1,478 | 1,401 | 1,409 | 373,200 |
| 2008/10/09 | 1,498 | 1,546 | 1,461 | 1,487 | 422,700 |
| 2008/10/08 | 1,559 | 1,591 | 1,511 | 1,524 | 529,200 |
| 2008/10/07 | 1,521 | 1,598 | 1,503 | 1,582 | 500,900 |
| 2008/10/06 | 1,609 | 1,636 | 1,566 | 1,585 | 407,000 |
| 2008/10/03 | 1,560 | 1,651 | 1,556 | 1,627 | 364,200 |
| 2008/10/02 | 1,582 | 1,582 | 1,561 | 1,566 | 220,200 |
| 2008/10/01 | 1,548 | 1,563 | 1,547 | 1,555 | 282,300 |
| 2008/09/30 | 1,530 | 1,560 | 1,530 | 1,548 | 219,100 |
| 2008/09/29 | 1,568 | 1,590 | 1,566 | 1,581 | 117,800 |
| 2008/09/26 | 1,570 | 1,572 | 1,538 | 1,568 | 191,900 |
| 2008/09/25 | 1,558 | 1,577 | 1,526 | 1,570 | 298,200 |
| 2008/09/24 | 1,599 | 1,600 | 1,550 | 1,569 | 265,100 |
| 2008/09/22 | 1,645 | 1,645 | 1,563 | 1,569 | 268,700 |
| 2008/09/19 | 1,646 | 1,668 | 1,610 | 1,619 | 307,300 |
| 2008/09/18 | 1,685 | 1,692 | 1,629 | 1,676 | 311,300 |
| 2008/09/17 | 1,712 | 1,723 | 1,693 | 1,712 | 207,700 |
| 2008/09/16 | 1,682 | 1,705 | 1,617 | 1,693 | 313,100 |
| 2008/09/12 | 1,730 | 1,746 | 1,701 | 1,712 | 192,000 |
| 2008/09/11 | 1,745 | 1,760 | 1,720 | 1,726 | 173,400 |
| 2008/09/10 | 1,757 | 1,780 | 1,748 | 1,765 | 279,700 |
| 2008/09/09 | 1,779 | 1,779 | 1,749 | 1,756 | 250,200 |
| 2008/09/08 | 1,752 | 1,787 | 1,747 | 1,772 | 226,200 |
| 2008/09/05 | 1,738 | 1,752 | 1,724 | 1,744 | 210,900 |
| 2008/09/04 | 1,756 | 1,775 | 1,752 | 1,752 | 313,900 |
| 2008/09/03 | 1,755 | 1,800 | 1,755 | 1,789 | 250,300 |
| 2008/09/02 | 1,770 | 1,787 | 1,745 | 1,761 | 180,100 |
| 2008/09/01 | 1,780 | 1,780 | 1,760 | 1,771 | 192,100 |
| 2008/08/29 | 1,736 | 1,780 | 1,735 | 1,780 | 295,300 |
| 2008/08/28 | 1,700 | 1,721 | 1,695 | 1,721 | 85,200 |
| 2008/08/27 | 1,700 | 1,713 | 1,691 | 1,710 | 77,000 |
| 2008/08/26 | 1,716 | 1,716 | 1,686 | 1,711 | 120,300 |
| 2008/08/25 | 1,734 | 1,743 | 1,719 | 1,727 | 93,900 |
| 2008/08/22 | 1,720 | 1,727 | 1,692 | 1,714 | 121,200 |
| 2008/08/21 | 1,723 | 1,723 | 1,697 | 1,706 | 90,800 |
| 2008/08/20 | 1,686 | 1,730 | 1,682 | 1,721 | 122,800 |
| 2008/08/19 | 1,717 | 1,728 | 1,687 | 1,706 | 120,100 |
| 2008/08/18 | 1,727 | 1,761 | 1,718 | 1,727 | 133,500 |
| 2008/08/15 | 1,714 | 1,727 | 1,705 | 1,725 | 125,900 |
| 2008/08/14 | 1,722 | 1,750 | 1,694 | 1,697 | 358,700 |
| 2008/08/13 | 1,736 | 1,760 | 1,699 | 1,750 | 289,300 |
| 2008/08/12 | 1,750 | 1,769 | 1,747 | 1,755 | 214,500 |
| 2008/08/11 | 1,769 | 1,791 | 1,761 | 1,775 | 175,300 |
| 2008/08/08 | 1,746 | 1,778 | 1,725 | 1,763 | 267,400 |
| 2008/08/07 | 1,770 | 1,778 | 1,744 | 1,774 | 262,100 |
| 2008/08/06 | 1,780 | 1,784 | 1,761 | 1,762 | 211,000 |
| 2008/08/05 | 1,775 | 1,780 | 1,766 | 1,768 | 211,500 |
| 2008/08/04 | 1,798 | 1,818 | 1,778 | 1,778 | 353,500 |
| 2008/08/01 | 1,789 | 1,815 | 1,779 | 1,788 | 444,600 |
| 2008/07/31 | 1,781 | 1,792 | 1,767 | 1,773 | 555,600 |
| 2008/07/30 | 1,750 | 1,842 | 1,749 | 1,811 | 606,900 |
| 2008/07/29 | 1,675 | 1,725 | 1,653 | 1,720 | 353,800 |
| 2008/07/28 | 1,700 | 1,700 | 1,680 | 1,695 | 208,900 |
| 2008/07/25 | 1,665 | 1,676 | 1,659 | 1,670 | 183,600 |
| 2008/07/24 | 1,642 | 1,662 | 1,631 | 1,662 | 172,300 |
| 2008/07/23 | 1,604 | 1,627 | 1,603 | 1,622 | 225,600 |
| 2008/07/22 | 1,609 | 1,609 | 1,570 | 1,606 | 308,000 |
| 2008/07/18 | 1,629 | 1,629 | 1,587 | 1,589 | 200,300 |
| 2008/07/17 | 1,634 | 1,634 | 1,590 | 1,606 | 265,100 |
| 2008/07/16 | 1,601 | 1,643 | 1,600 | 1,633 | 302,600 |
| 2008/07/15 | 1,617 | 1,617 | 1,585 | 1,601 | 273,500 |
| 2008/07/14 | 1,617 | 1,654 | 1,617 | 1,619 | 160,300 |
| 2008/07/11 | 1,607 | 1,646 | 1,585 | 1,632 | 250,400 |
| 2008/07/10 | 1,630 | 1,631 | 1,612 | 1,620 | 211,300 |
| 2008/07/09 | 1,636 | 1,655 | 1,620 | 1,631 | 220,900 |
| 2008/07/08 | 1,650 | 1,656 | 1,617 | 1,630 | 187,300 |
| 2008/07/07 | 1,636 | 1,664 | 1,636 | 1,658 | 147,600 |
| 2008/07/04 | 1,668 | 1,668 | 1,641 | 1,655 | 171,900 |
| 2008/07/03 | 1,660 | 1,674 | 1,650 | 1,654 | 253,000 |
| 2008/07/02 | 1,703 | 1,705 | 1,671 | 1,690 | 234,600 |
| 2008/07/01 | 1,700 | 1,722 | 1,683 | 1,703 | 201,900 |
| 2008/06/30 | 1,707 | 1,731 | 1,691 | 1,710 | 147,100 |
| 2008/06/27 | 1,670 | 1,692 | 1,663 | 1,686 | 193,600 |
| 2008/06/26 | 1,728 | 1,729 | 1,700 | 1,717 | 158,000 |
| 2008/06/25 | 1,692 | 1,714 | 1,675 | 1,711 | 274,800 |
| 2008/06/24 | 1,694 | 1,731 | 1,689 | 1,710 | 241,900 |
| 2008/06/23 | 1,675 | 1,703 | 1,654 | 1,683 | 277,000 |
| 2008/06/20 | 1,700 | 1,714 | 1,674 | 1,683 | 211,600 |
| 2008/06/19 | 1,682 | 1,733 | 1,682 | 1,713 | 350,700 |
| 2008/06/18 | 1,670 | 1,715 | 1,663 | 1,689 | 370,100 |
| 2008/06/17 | 1,701 | 1,715 | 1,684 | 1,693 | 402,300 |
| 2008/06/16 | 1,710 | 1,740 | 1,680 | 1,699 | 301,600 |
| 2008/06/13 | 1,680 | 1,685 | 1,657 | 1,685 | 432,100 |
| 2008/06/12 | 1,700 | 1,704 | 1,681 | 1,688 | 290,200 |
| 2008/06/11 | 1,757 | 1,757 | 1,694 | 1,702 | 374,000 |
| 2008/06/10 | 1,751 | 1,753 | 1,718 | 1,725 | 162,300 |
| 2008/06/09 | 1,763 | 1,774 | 1,737 | 1,744 | 269,700 |
| 2008/06/06 | 1,753 | 1,780 | 1,747 | 1,762 | 465,800 |
| 2008/06/05 | 1,720 | 1,750 | 1,706 | 1,747 | 380,400 |
| 2008/06/04 | 1,689 | 1,723 | 1,661 | 1,715 | 510,900 |
| 2008/06/03 | 1,710 | 1,710 | 1,674 | 1,688 | 291,300 |
| 2008/06/02 | 1,710 | 1,736 | 1,670 | 1,719 | 462,800 |
| 2008/05/30 | 1,691 | 1,724 | 1,678 | 1,703 | 977,000 |
| 2008/05/29 | 1,649 | 1,699 | 1,641 | 1,690 | 412,800 |
| 2008/05/28 | 1,647 | 1,673 | 1,624 | 1,645 | 251,800 |
| 2008/05/27 | 1,633 | 1,667 | 1,632 | 1,658 | 245,900 |
| 2008/05/26 | 1,701 | 1,701 | 1,630 | 1,646 | 294,100 |
| 2008/05/23 | 1,676 | 1,715 | 1,670 | 1,700 | 308,000 |
| 2008/05/22 | 1,664 | 1,694 | 1,642 | 1,693 | 269,600 |
| 2008/05/21 | 1,668 | 1,706 | 1,668 | 1,690 | 372,100 |
| 2008/05/20 | 1,645 | 1,678 | 1,626 | 1,667 | 267,100 |
| 2008/05/19 | 1,678 | 1,699 | 1,653 | 1,654 | 240,900 |
| 2008/05/16 | 1,684 | 1,703 | 1,673 | 1,679 | 343,500 |
| 2008/05/15 | 1,650 | 1,694 | 1,641 | 1,683 | 550,900 |
| 2008/05/14 | 1,610 | 1,633 | 1,596 | 1,628 | 612,500 |
| 2008/05/13 | 1,560 | 1,565 | 1,547 | 1,560 | 169,500 |
| 2008/05/12 | 1,531 | 1,546 | 1,526 | 1,541 | 118,800 |
| 2008/05/09 | 1,580 | 1,580 | 1,534 | 1,538 | 169,300 |
| 2008/05/08 | 1,550 | 1,567 | 1,548 | 1,555 | 137,100 |
| 2008/05/07 | 1,568 | 1,568 | 1,522 | 1,549 | 321,500 |
| 2008/05/02 | 1,586 | 1,586 | 1,553 | 1,567 | 191,800 |
| 2008/05/01 | 1,586 | 1,590 | 1,554 | 1,561 | 233,100 |
| 2008/04/30 | 1,547 | 1,625 | 1,544 | 1,616 | 561,400 |
| 2008/04/28 | 1,566 | 1,566 | 1,530 | 1,542 | 233,100 |
| 2008/04/25 | 1,536 | 1,560 | 1,533 | 1,545 | 308,500 |
| 2008/04/24 | 1,527 | 1,541 | 1,502 | 1,519 | 309,500 |
| 2008/04/23 | 1,485 | 1,523 | 1,483 | 1,515 | 346,700 |
| 2008/04/22 | 1,465 | 1,487 | 1,461 | 1,484 | 170,200 |
| 2008/04/21 | 1,475 | 1,487 | 1,452 | 1,459 | 174,100 |
| 2008/04/18 | 1,460 | 1,468 | 1,440 | 1,455 | 135,600 |
| 2008/04/17 | 1,455 | 1,475 | 1,441 | 1,446 | 166,400 |
| 2008/04/16 | 1,453 | 1,462 | 1,435 | 1,448 | 251,300 |
| 2008/04/15 | 1,468 | 1,483 | 1,457 | 1,460 | 151,700 |
| 2008/04/14 | 1,475 | 1,484 | 1,451 | 1,472 | 117,000 |
| 2008/04/11 | 1,466 | 1,513 | 1,460 | 1,495 | 277,400 |
| 2008/04/10 | 1,530 | 1,530 | 1,429 | 1,446 | 559,700 |
| 2008/04/09 | 1,556 | 1,575 | 1,540 | 1,545 | 219,200 |
| 2008/04/08 | 1,590 | 1,600 | 1,554 | 1,555 | 214,400 |
| 2008/04/07 | 1,567 | 1,588 | 1,560 | 1,586 | 188,500 |
| 2008/04/04 | 1,548 | 1,559 | 1,542 | 1,557 | 149,700 |
| 2008/04/03 | 1,543 | 1,552 | 1,516 | 1,547 | 216,400 |
| 2008/04/02 | 1,535 | 1,561 | 1,531 | 1,541 | 278,700 |
| 2008/04/01 | 1,489 | 1,518 | 1,483 | 1,508 | 169,700 |
| 2008/03/31 | 1,501 | 1,507 | 1,464 | 1,483 | 202,100 |
| 2008/03/28 | 1,504 | 1,507 | 1,477 | 1,492 | 240,800 |
| 2008/03/27 | 1,500 | 1,518 | 1,498 | 1,503 | 194,700 |
| 2008/03/26 | 1,486 | 1,502 | 1,472 | 1,502 | 177,300 |
| 2008/03/25 | 1,500 | 1,508 | 1,481 | 1,496 | 294,500 |
| 2008/03/24 | 1,491 | 1,491 | 1,460 | 1,460 | 278,500 |
| 2008/03/21 | 1,447 | 1,471 | 1,447 | 1,469 | 197,200 |
| 2008/03/19 | 1,442 | 1,452 | 1,406 | 1,424 | 292,600 |
| 2008/03/18 | 1,393 | 1,427 | 1,390 | 1,422 | 214,600 |
| 2008/03/17 | 1,410 | 1,420 | 1,380 | 1,385 | 251,900 |
| 2008/03/14 | 1,458 | 1,473 | 1,441 | 1,450 | 283,500 |
| 2008/03/13 | 1,480 | 1,493 | 1,447 | 1,457 | 273,600 |
| 2008/03/12 | 1,496 | 1,510 | 1,486 | 1,490 | 214,600 |
| 2008/03/11 | 1,497 | 1,499 | 1,465 | 1,492 | 380,600 |
| 2008/03/10 | 1,480 | 1,498 | 1,477 | 1,496 | 209,900 |
| 2008/03/07 | 1,476 | 1,494 | 1,455 | 1,483 | 279,700 |
| 2008/03/06 | 1,484 | 1,512 | 1,463 | 1,496 | 281,900 |
| 2008/03/05 | 1,490 | 1,496 | 1,473 | 1,483 | 356,800 |
| 2008/03/04 | 1,540 | 1,543 | 1,482 | 1,489 | 548,200 |
| 2008/03/03 | 1,575 | 1,575 | 1,544 | 1,552 | 389,000 |
| 2008/02/29 | 1,561 | 1,592 | 1,555 | 1,591 | 353,500 |
| 2008/02/28 | 1,586 | 1,587 | 1,556 | 1,572 | 495,400 |
| 2008/02/27 | 1,593 | 1,595 | 1,582 | 1,587 | 585,000 |
| 2008/02/26 | 1,650 | 1,650 | 1,588 | 1,592 | 412,800 |
| 2008/02/25 | 1,613 | 1,649 | 1,610 | 1,641 | 241,900 |
| 2008/02/22 | 1,614 | 1,623 | 1,600 | 1,612 | 325,100 |
| 2008/02/21 | 1,622 | 1,644 | 1,612 | 1,633 | 215,500 |
| 2008/02/20 | 1,660 | 1,661 | 1,608 | 1,614 | 334,700 |
| 2008/02/19 | 1,665 | 1,676 | 1,657 | 1,664 | 192,200 |
| 2008/02/18 | 1,670 | 1,680 | 1,651 | 1,662 | 195,900 |
| 2008/02/15 | 1,644 | 1,665 | 1,631 | 1,657 | 255,700 |
| 2008/02/14 | 1,640 | 1,659 | 1,628 | 1,646 | 305,700 |
| 2008/02/13 | 1,645 | 1,658 | 1,617 | 1,619 | 297,700 |
| 2008/02/12 | 1,673 | 1,676 | 1,639 | 1,645 | 277,200 |
| 2008/02/08 | 1,650 | 1,710 | 1,650 | 1,672 | 309,900 |
| 2008/02/07 | 1,643 | 1,650 | 1,599 | 1,645 | 447,000 |
| 2008/02/06 | 1,692 | 1,692 | 1,637 | 1,642 | 486,500 |
| 2008/02/05 | 1,720 | 1,723 | 1,686 | 1,696 | 639,100 |
| 2008/02/04 | 1,749 | 1,749 | 1,713 | 1,727 | 659,300 |
| 2008/02/01 | 1,854 | 1,854 | 1,705 | 1,754 | 849,400 |
| 2008/01/31 | 1,825 | 1,889 | 1,806 | 1,884 | 297,700 |
| 2008/01/30 | 1,840 | 1,840 | 1,796 | 1,797 | 194,400 |
| 2008/01/29 | 1,835 | 1,852 | 1,805 | 1,833 | 153,000 |
| 2008/01/28 | 1,834 | 1,838 | 1,801 | 1,801 | 192,200 |
| 2008/01/25 | 1,780 | 1,820 | 1,780 | 1,811 | 221,500 |
| 2008/01/24 | 1,747 | 1,778 | 1,745 | 1,778 | 204,700 |
| 2008/01/23 | 1,731 | 1,768 | 1,726 | 1,742 | 230,900 |
| 2008/01/22 | 1,745 | 1,780 | 1,720 | 1,728 | 388,500 |
| 2008/01/21 | 1,807 | 1,826 | 1,802 | 1,811 | 212,400 |
| 2008/01/18 | 1,803 | 1,843 | 1,777 | 1,834 | 320,200 |
| 2008/01/17 | 1,819 | 1,853 | 1,801 | 1,846 | 317,000 |
| 2008/01/16 | 1,830 | 1,848 | 1,802 | 1,818 | 353,800 |
| 2008/01/15 | 1,867 | 1,876 | 1,823 | 1,829 | 312,100 |
| 2008/01/11 | 1,858 | 1,886 | 1,846 | 1,861 | 369,400 |
| 2008/01/10 | 1,868 | 1,868 | 1,828 | 1,866 | 274,300 |
| 2008/01/09 | 1,814 | 1,862 | 1,802 | 1,856 | 287,600 |
| 2008/01/08 | 1,796 | 1,823 | 1,785 | 1,816 | 212,000 |
| 2008/01/07 | 1,802 | 1,818 | 1,788 | 1,804 | 251,000 |
| 2008/01/04 | 1,853 | 1,869 | 1,809 | 1,809 | 160,700 |