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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,330 | 1,331 | 1,322 | 1,322 | 199,300 |
| 2009/12/29 | 1,330 | 1,335 | 1,325 | 1,334 | 150,600 |
| 2009/12/28 | 1,335 | 1,336 | 1,329 | 1,332 | 214,700 |
| 2009/12/25 | 1,327 | 1,331 | 1,325 | 1,326 | 215,200 |
| 2009/12/24 | 1,331 | 1,335 | 1,328 | 1,335 | 156,700 |
| 2009/12/22 | 1,335 | 1,339 | 1,321 | 1,327 | 368,400 |
| 2009/12/21 | 1,330 | 1,341 | 1,328 | 1,335 | 146,600 |
| 2009/12/18 | 1,326 | 1,329 | 1,321 | 1,327 | 243,300 |
| 2009/12/17 | 1,336 | 1,345 | 1,328 | 1,330 | 165,100 |
| 2009/12/16 | 1,335 | 1,357 | 1,329 | 1,338 | 191,400 |
| 2009/12/15 | 1,330 | 1,330 | 1,321 | 1,326 | 140,700 |
| 2009/12/14 | 1,338 | 1,339 | 1,324 | 1,330 | 200,100 |
| 2009/12/11 | 1,365 | 1,365 | 1,329 | 1,338 | 492,800 |
| 2009/12/10 | 1,339 | 1,340 | 1,325 | 1,325 | 231,200 |
| 2009/12/09 | 1,333 | 1,340 | 1,325 | 1,328 | 479,000 |
| 2009/12/08 | 1,337 | 1,343 | 1,327 | 1,337 | 326,600 |
| 2009/12/07 | 1,349 | 1,355 | 1,333 | 1,337 | 408,000 |
| 2009/12/04 | 1,375 | 1,375 | 1,334 | 1,343 | 479,100 |
| 2009/12/03 | 1,377 | 1,379 | 1,360 | 1,374 | 282,100 |
| 2009/12/02 | 1,362 | 1,365 | 1,346 | 1,357 | 274,900 |
| 2009/12/01 | 1,372 | 1,389 | 1,366 | 1,381 | 391,600 |
| 2009/11/30 | 1,337 | 1,370 | 1,335 | 1,370 | 294,700 |
| 2009/11/27 | 1,326 | 1,351 | 1,325 | 1,336 | 365,700 |
| 2009/11/26 | 1,330 | 1,343 | 1,324 | 1,330 | 266,200 |
| 2009/11/25 | 1,326 | 1,335 | 1,320 | 1,330 | 257,300 |
| 2009/11/24 | 1,334 | 1,335 | 1,316 | 1,319 | 212,700 |
| 2009/11/20 | 1,328 | 1,341 | 1,316 | 1,337 | 355,600 |
| 2009/11/19 | 1,321 | 1,332 | 1,315 | 1,331 | 204,700 |
| 2009/11/18 | 1,330 | 1,336 | 1,312 | 1,321 | 392,700 |
| 2009/11/17 | 1,351 | 1,355 | 1,331 | 1,339 | 276,100 |
| 2009/11/16 | 1,353 | 1,366 | 1,345 | 1,354 | 208,100 |
| 2009/11/13 | 1,352 | 1,362 | 1,349 | 1,361 | 238,800 |
| 2009/11/12 | 1,371 | 1,374 | 1,340 | 1,345 | 333,200 |
| 2009/11/11 | 1,398 | 1,403 | 1,372 | 1,373 | 260,100 |
| 2009/11/10 | 1,410 | 1,410 | 1,390 | 1,393 | 259,500 |
| 2009/11/09 | 1,416 | 1,416 | 1,397 | 1,397 | 249,900 |
| 2009/11/06 | 1,420 | 1,420 | 1,389 | 1,396 | 287,400 |
| 2009/11/05 | 1,426 | 1,430 | 1,404 | 1,410 | 333,700 |
| 2009/11/04 | 1,446 | 1,446 | 1,422 | 1,441 | 252,300 |
| 2009/11/02 | 1,443 | 1,467 | 1,424 | 1,466 | 237,400 |
| 2009/10/30 | 1,466 | 1,476 | 1,437 | 1,443 | 365,200 |
| 2009/10/29 | 1,460 | 1,471 | 1,444 | 1,454 | 426,400 |
| 2009/10/28 | 1,480 | 1,483 | 1,473 | 1,481 | 222,300 |
| 2009/10/27 | 1,478 | 1,483 | 1,460 | 1,470 | 212,300 |
| 2009/10/26 | 1,477 | 1,489 | 1,465 | 1,478 | 407,200 |
| 2009/10/23 | 1,442 | 1,485 | 1,439 | 1,471 | 655,300 |
| 2009/10/22 | 1,426 | 1,426 | 1,407 | 1,422 | 305,100 |
| 2009/10/21 | 1,428 | 1,432 | 1,420 | 1,425 | 226,800 |
| 2009/10/20 | 1,430 | 1,445 | 1,415 | 1,427 | 542,800 |
| 2009/10/19 | 1,427 | 1,434 | 1,418 | 1,421 | 241,900 |
| 2009/10/16 | 1,435 | 1,439 | 1,421 | 1,432 | 177,400 |
| 2009/10/15 | 1,438 | 1,445 | 1,418 | 1,428 | 179,400 |
| 2009/10/14 | 1,416 | 1,435 | 1,410 | 1,432 | 197,700 |
| 2009/10/13 | 1,422 | 1,428 | 1,410 | 1,416 | 202,300 |
| 2009/10/09 | 1,439 | 1,439 | 1,414 | 1,421 | 197,700 |
| 2009/10/08 | 1,445 | 1,454 | 1,426 | 1,434 | 197,400 |
| 2009/10/07 | 1,453 | 1,453 | 1,436 | 1,443 | 231,400 |
| 2009/10/06 | 1,482 | 1,482 | 1,447 | 1,455 | 320,600 |
| 2009/10/05 | 1,487 | 1,504 | 1,482 | 1,491 | 344,900 |
| 2009/10/02 | 1,480 | 1,496 | 1,476 | 1,486 | 418,400 |
| 2009/10/01 | 1,488 | 1,494 | 1,475 | 1,486 | 267,400 |
| 2009/09/30 | 1,489 | 1,505 | 1,489 | 1,503 | 184,700 |
| 2009/09/29 | 1,497 | 1,504 | 1,488 | 1,500 | 484,500 |
| 2009/09/28 | 1,489 | 1,489 | 1,469 | 1,477 | 295,900 |
| 2009/09/25 | 1,507 | 1,507 | 1,479 | 1,491 | 231,900 |
| 2009/09/24 | 1,505 | 1,522 | 1,505 | 1,519 | 323,800 |
| 2009/09/18 | 1,490 | 1,505 | 1,477 | 1,505 | 353,300 |
| 2009/09/17 | 1,488 | 1,493 | 1,467 | 1,493 | 214,400 |
| 2009/09/16 | 1,494 | 1,498 | 1,470 | 1,473 | 271,300 |
| 2009/09/15 | 1,504 | 1,504 | 1,480 | 1,495 | 283,900 |
| 2009/09/14 | 1,503 | 1,505 | 1,488 | 1,490 | 218,400 |
| 2009/09/11 | 1,489 | 1,500 | 1,480 | 1,500 | 319,900 |
| 2009/09/10 | 1,471 | 1,498 | 1,471 | 1,497 | 209,300 |
| 2009/09/09 | 1,485 | 1,499 | 1,475 | 1,480 | 284,100 |
| 2009/09/08 | 1,500 | 1,501 | 1,488 | 1,496 | 321,900 |
| 2009/09/07 | 1,496 | 1,514 | 1,480 | 1,493 | 534,500 |
| 2009/09/04 | 1,492 | 1,531 | 1,488 | 1,510 | 767,300 |
| 2009/09/03 | 1,469 | 1,497 | 1,454 | 1,489 | 407,700 |
| 2009/09/02 | 1,469 | 1,469 | 1,423 | 1,469 | 559,300 |
| 2009/09/01 | 1,450 | 1,492 | 1,445 | 1,484 | 622,500 |
| 2009/08/31 | 1,447 | 1,467 | 1,435 | 1,445 | 281,600 |
| 2009/08/28 | 1,431 | 1,449 | 1,424 | 1,447 | 309,500 |
| 2009/08/27 | 1,437 | 1,437 | 1,413 | 1,424 | 169,600 |
| 2009/08/26 | 1,428 | 1,439 | 1,420 | 1,439 | 414,300 |
| 2009/08/25 | 1,424 | 1,424 | 1,408 | 1,408 | 129,500 |
| 2009/08/24 | 1,418 | 1,430 | 1,414 | 1,425 | 251,500 |
| 2009/08/21 | 1,407 | 1,411 | 1,391 | 1,410 | 326,700 |
| 2009/08/20 | 1,377 | 1,412 | 1,368 | 1,408 | 436,200 |
| 2009/08/19 | 1,377 | 1,382 | 1,361 | 1,377 | 245,000 |
| 2009/08/18 | 1,382 | 1,388 | 1,372 | 1,380 | 195,900 |
| 2009/08/17 | 1,396 | 1,396 | 1,380 | 1,382 | 264,200 |
| 2009/08/14 | 1,393 | 1,398 | 1,389 | 1,396 | 230,500 |
| 2009/08/13 | 1,395 | 1,402 | 1,392 | 1,395 | 207,200 |
| 2009/08/12 | 1,392 | 1,402 | 1,392 | 1,394 | 237,300 |
| 2009/08/11 | 1,391 | 1,404 | 1,391 | 1,404 | 270,500 |
| 2009/08/10 | 1,400 | 1,407 | 1,390 | 1,397 | 254,900 |
| 2009/08/07 | 1,392 | 1,399 | 1,384 | 1,399 | 220,400 |
| 2009/08/06 | 1,394 | 1,401 | 1,383 | 1,394 | 751,000 |
| 2009/08/05 | 1,391 | 1,397 | 1,389 | 1,392 | 328,400 |
| 2009/08/04 | 1,398 | 1,399 | 1,390 | 1,392 | 495,900 |
| 2009/08/03 | 1,351 | 1,400 | 1,345 | 1,391 | 1,053,500 |
| 2009/07/31 | 1,330 | 1,342 | 1,316 | 1,335 | 1,183,100 |
| 2009/07/30 | 1,344 | 1,347 | 1,324 | 1,325 | 807,900 |
| 2009/07/29 | 1,350 | 1,355 | 1,338 | 1,343 | 607,600 |
| 2009/07/28 | 1,333 | 1,342 | 1,327 | 1,342 | 661,100 |
| 2009/07/27 | 1,349 | 1,350 | 1,325 | 1,328 | 571,700 |
| 2009/07/24 | 1,338 | 1,346 | 1,333 | 1,340 | 377,200 |
| 2009/07/23 | 1,347 | 1,350 | 1,330 | 1,337 | 460,500 |
| 2009/07/22 | 1,356 | 1,357 | 1,341 | 1,352 | 360,300 |
| 2009/07/21 | 1,340 | 1,359 | 1,340 | 1,355 | 383,400 |
| 2009/07/17 | 1,341 | 1,341 | 1,331 | 1,333 | 217,100 |
| 2009/07/16 | 1,342 | 1,348 | 1,331 | 1,333 | 231,000 |
| 2009/07/15 | 1,345 | 1,349 | 1,333 | 1,338 | 348,200 |
| 2009/07/14 | 1,360 | 1,363 | 1,332 | 1,345 | 393,000 |
| 2009/07/13 | 1,379 | 1,389 | 1,361 | 1,363 | 190,200 |
| 2009/07/10 | 1,378 | 1,379 | 1,361 | 1,378 | 280,900 |
| 2009/07/09 | 1,381 | 1,385 | 1,368 | 1,373 | 283,200 |
| 2009/07/08 | 1,387 | 1,393 | 1,380 | 1,384 | 204,500 |
| 2009/07/07 | 1,360 | 1,392 | 1,360 | 1,387 | 254,700 |
| 2009/07/06 | 1,381 | 1,390 | 1,367 | 1,368 | 262,000 |
| 2009/07/03 | 1,382 | 1,383 | 1,369 | 1,380 | 243,900 |
| 2009/07/02 | 1,398 | 1,400 | 1,385 | 1,389 | 234,500 |
| 2009/07/01 | 1,403 | 1,404 | 1,394 | 1,397 | 260,200 |
| 2009/06/30 | 1,404 | 1,405 | 1,393 | 1,401 | 305,200 |
| 2009/06/29 | 1,408 | 1,408 | 1,395 | 1,404 | 219,000 |
| 2009/06/26 | 1,409 | 1,409 | 1,396 | 1,404 | 264,200 |
| 2009/06/25 | 1,400 | 1,406 | 1,394 | 1,403 | 354,200 |
| 2009/06/24 | 1,397 | 1,404 | 1,391 | 1,393 | 191,900 |
| 2009/06/23 | 1,404 | 1,409 | 1,393 | 1,397 | 195,400 |
| 2009/06/22 | 1,398 | 1,414 | 1,396 | 1,408 | 291,800 |
| 2009/06/19 | 1,415 | 1,422 | 1,391 | 1,403 | 250,500 |
| 2009/06/18 | 1,404 | 1,416 | 1,402 | 1,414 | 241,000 |
| 2009/06/17 | 1,402 | 1,414 | 1,401 | 1,407 | 159,700 |
| 2009/06/16 | 1,420 | 1,422 | 1,401 | 1,404 | 194,000 |
| 2009/06/15 | 1,423 | 1,434 | 1,411 | 1,428 | 273,300 |
| 2009/06/12 | 1,408 | 1,417 | 1,406 | 1,413 | 311,600 |
| 2009/06/11 | 1,425 | 1,426 | 1,403 | 1,415 | 255,400 |
| 2009/06/10 | 1,412 | 1,423 | 1,406 | 1,422 | 183,100 |
| 2009/06/09 | 1,400 | 1,409 | 1,397 | 1,408 | 189,200 |
| 2009/06/08 | 1,416 | 1,419 | 1,398 | 1,400 | 264,500 |
| 2009/06/05 | 1,421 | 1,421 | 1,397 | 1,403 | 196,300 |
| 2009/06/04 | 1,414 | 1,425 | 1,405 | 1,421 | 287,900 |
| 2009/06/03 | 1,431 | 1,437 | 1,416 | 1,418 | 371,500 |
| 2009/06/02 | 1,444 | 1,450 | 1,431 | 1,436 | 197,700 |
| 2009/06/01 | 1,426 | 1,440 | 1,422 | 1,439 | 255,500 |
| 2009/05/29 | 1,426 | 1,445 | 1,412 | 1,427 | 454,500 |
| 2009/05/28 | 1,430 | 1,446 | 1,418 | 1,422 | 425,800 |
| 2009/05/27 | 1,427 | 1,450 | 1,425 | 1,432 | 419,900 |
| 2009/05/26 | 1,427 | 1,432 | 1,411 | 1,426 | 198,700 |
| 2009/05/25 | 1,430 | 1,432 | 1,419 | 1,428 | 266,200 |
| 2009/05/22 | 1,386 | 1,433 | 1,384 | 1,416 | 963,600 |
| 2009/05/21 | 1,370 | 1,383 | 1,368 | 1,383 | 498,300 |
| 2009/05/20 | 1,368 | 1,369 | 1,362 | 1,369 | 255,900 |
| 2009/05/19 | 1,354 | 1,363 | 1,352 | 1,359 | 377,200 |
| 2009/05/18 | 1,360 | 1,364 | 1,349 | 1,352 | 328,000 |
| 2009/05/15 | 1,343 | 1,354 | 1,339 | 1,352 | 329,900 |
| 2009/05/14 | 1,347 | 1,355 | 1,344 | 1,346 | 242,000 |
| 2009/05/13 | 1,360 | 1,366 | 1,345 | 1,355 | 410,900 |
| 2009/05/12 | 1,364 | 1,393 | 1,349 | 1,355 | 751,100 |
| 2009/05/11 | 1,340 | 1,356 | 1,333 | 1,350 | 552,100 |
| 2009/05/08 | 1,310 | 1,317 | 1,298 | 1,317 | 642,700 |
| 2009/05/07 | 1,337 | 1,345 | 1,274 | 1,292 | 1,643,400 |
| 2009/05/01 | 1,344 | 1,344 | 1,331 | 1,336 | 278,900 |
| 2009/04/30 | 1,340 | 1,347 | 1,335 | 1,338 | 298,300 |
| 2009/04/28 | 1,349 | 1,354 | 1,330 | 1,330 | 245,000 |
| 2009/04/27 | 1,363 | 1,363 | 1,335 | 1,342 | 165,100 |
| 2009/04/24 | 1,348 | 1,350 | 1,337 | 1,343 | 197,500 |
| 2009/04/23 | 1,332 | 1,355 | 1,328 | 1,348 | 266,600 |
| 2009/04/22 | 1,358 | 1,364 | 1,342 | 1,344 | 271,200 |
| 2009/04/21 | 1,355 | 1,364 | 1,338 | 1,362 | 396,000 |
| 2009/04/20 | 1,368 | 1,372 | 1,341 | 1,351 | 371,300 |
| 2009/04/17 | 1,378 | 1,380 | 1,365 | 1,367 | 381,200 |
| 2009/04/16 | 1,397 | 1,406 | 1,376 | 1,381 | 290,500 |
| 2009/04/15 | 1,373 | 1,393 | 1,365 | 1,392 | 284,500 |
| 2009/04/14 | 1,390 | 1,394 | 1,374 | 1,385 | 276,600 |
| 2009/04/13 | 1,396 | 1,406 | 1,385 | 1,392 | 185,300 |
| 2009/04/10 | 1,405 | 1,407 | 1,380 | 1,400 | 265,700 |
| 2009/04/09 | 1,406 | 1,408 | 1,393 | 1,405 | 156,600 |
| 2009/04/08 | 1,404 | 1,409 | 1,393 | 1,405 | 278,500 |
| 2009/04/07 | 1,392 | 1,406 | 1,387 | 1,403 | 295,300 |
| 2009/04/06 | 1,400 | 1,413 | 1,382 | 1,388 | 402,700 |
| 2009/04/03 | 1,381 | 1,407 | 1,376 | 1,384 | 584,900 |
| 2009/04/02 | 1,405 | 1,408 | 1,375 | 1,381 | 300,800 |
| 2009/04/01 | 1,369 | 1,398 | 1,367 | 1,385 | 224,900 |
| 2009/03/31 | 1,366 | 1,395 | 1,362 | 1,368 | 429,400 |
| 2009/03/30 | 1,430 | 1,438 | 1,381 | 1,385 | 261,500 |
| 2009/03/27 | 1,431 | 1,437 | 1,418 | 1,423 | 190,600 |
| 2009/03/26 | 1,430 | 1,430 | 1,403 | 1,430 | 226,500 |
| 2009/03/25 | 1,394 | 1,427 | 1,391 | 1,427 | 574,600 |
| 2009/03/24 | 1,390 | 1,398 | 1,372 | 1,387 | 598,000 |
| 2009/03/23 | 1,375 | 1,381 | 1,365 | 1,379 | 469,700 |
| 2009/03/19 | 1,377 | 1,391 | 1,363 | 1,368 | 310,000 |
| 2009/03/18 | 1,372 | 1,377 | 1,360 | 1,362 | 421,300 |
| 2009/03/17 | 1,381 | 1,382 | 1,365 | 1,371 | 363,800 |
| 2009/03/16 | 1,380 | 1,390 | 1,362 | 1,370 | 396,400 |
| 2009/03/13 | 1,395 | 1,413 | 1,384 | 1,387 | 347,900 |
| 2009/03/12 | 1,386 | 1,404 | 1,380 | 1,390 | 227,900 |
| 2009/03/11 | 1,400 | 1,415 | 1,395 | 1,398 | 325,100 |
| 2009/03/10 | 1,400 | 1,406 | 1,377 | 1,385 | 268,900 |
| 2009/03/09 | 1,411 | 1,429 | 1,408 | 1,415 | 209,100 |
| 2009/03/06 | 1,400 | 1,429 | 1,400 | 1,413 | 200,300 |
| 2009/03/05 | 1,407 | 1,439 | 1,401 | 1,434 | 247,200 |
| 2009/03/04 | 1,395 | 1,412 | 1,380 | 1,408 | 330,600 |
| 2009/03/03 | 1,406 | 1,418 | 1,394 | 1,402 | 246,800 |
| 2009/03/02 | 1,411 | 1,431 | 1,400 | 1,426 | 252,500 |
| 2009/02/27 | 1,410 | 1,438 | 1,397 | 1,430 | 244,700 |
| 2009/02/26 | 1,413 | 1,427 | 1,405 | 1,415 | 221,000 |
| 2009/02/25 | 1,416 | 1,418 | 1,390 | 1,409 | 250,900 |
| 2009/02/24 | 1,395 | 1,406 | 1,381 | 1,402 | 255,400 |
| 2009/02/23 | 1,392 | 1,414 | 1,388 | 1,400 | 207,200 |
| 2009/02/20 | 1,400 | 1,408 | 1,389 | 1,391 | 192,200 |
| 2009/02/19 | 1,400 | 1,410 | 1,390 | 1,397 | 219,200 |
| 2009/02/18 | 1,396 | 1,404 | 1,386 | 1,396 | 181,300 |
| 2009/02/17 | 1,400 | 1,418 | 1,393 | 1,395 | 182,300 |
| 2009/02/16 | 1,403 | 1,429 | 1,400 | 1,418 | 255,400 |
| 2009/02/13 | 1,377 | 1,409 | 1,377 | 1,400 | 303,500 |
| 2009/02/12 | 1,381 | 1,400 | 1,370 | 1,377 | 243,400 |
| 2009/02/10 | 1,400 | 1,412 | 1,380 | 1,381 | 144,600 |
| 2009/02/09 | 1,419 | 1,423 | 1,383 | 1,384 | 216,500 |
| 2009/02/06 | 1,415 | 1,418 | 1,395 | 1,406 | 268,400 |
| 2009/02/05 | 1,412 | 1,425 | 1,396 | 1,402 | 481,900 |
| 2009/02/04 | 1,424 | 1,430 | 1,411 | 1,419 | 446,400 |
| 2009/02/03 | 1,435 | 1,439 | 1,413 | 1,419 | 589,900 |
| 2009/02/02 | 1,490 | 1,496 | 1,423 | 1,443 | 615,100 |
| 2009/01/30 | 1,488 | 1,508 | 1,471 | 1,504 | 343,700 |
| 2009/01/29 | 1,519 | 1,524 | 1,491 | 1,518 | 283,300 |
| 2009/01/28 | 1,516 | 1,525 | 1,490 | 1,503 | 308,700 |
| 2009/01/27 | 1,498 | 1,520 | 1,481 | 1,515 | 347,000 |
| 2009/01/26 | 1,478 | 1,491 | 1,467 | 1,483 | 354,600 |
| 2009/01/23 | 1,452 | 1,452 | 1,424 | 1,442 | 213,600 |
| 2009/01/22 | 1,413 | 1,443 | 1,409 | 1,443 | 184,700 |
| 2009/01/21 | 1,402 | 1,428 | 1,400 | 1,408 | 230,900 |
| 2009/01/20 | 1,440 | 1,446 | 1,403 | 1,410 | 269,600 |
| 2009/01/19 | 1,493 | 1,493 | 1,442 | 1,448 | 311,000 |
| 2009/01/16 | 1,462 | 1,477 | 1,449 | 1,470 | 544,100 |
| 2009/01/15 | 1,419 | 1,458 | 1,406 | 1,429 | 291,500 |
| 2009/01/14 | 1,434 | 1,443 | 1,417 | 1,439 | 267,700 |
| 2009/01/13 | 1,448 | 1,460 | 1,416 | 1,423 | 445,400 |
| 2009/01/09 | 1,434 | 1,462 | 1,434 | 1,448 | 300,300 |
| 2009/01/08 | 1,400 | 1,465 | 1,400 | 1,435 | 409,500 |
| 2009/01/07 | 1,548 | 1,548 | 1,448 | 1,451 | 496,000 |
| 2009/01/06 | 1,571 | 1,581 | 1,546 | 1,552 | 196,300 |
| 2009/01/05 | 1,605 | 1,620 | 1,576 | 1,578 | 72,500 |