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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,311 | 1,314 | 1,302 | 1,302 | 120,900 |
| 2010/12/29 | 1,295 | 1,310 | 1,295 | 1,310 | 94,700 |
| 2010/12/28 | 1,291 | 1,298 | 1,288 | 1,297 | 88,000 |
| 2010/12/27 | 1,294 | 1,299 | 1,287 | 1,296 | 163,100 |
| 2010/12/24 | 1,301 | 1,304 | 1,297 | 1,299 | 117,400 |
| 2010/12/22 | 1,310 | 1,314 | 1,301 | 1,305 | 144,300 |
| 2010/12/21 | 1,307 | 1,317 | 1,306 | 1,314 | 171,900 |
| 2010/12/20 | 1,325 | 1,325 | 1,310 | 1,311 | 271,000 |
| 2010/12/17 | 1,302 | 1,312 | 1,302 | 1,306 | 145,500 |
| 2010/12/16 | 1,308 | 1,316 | 1,306 | 1,306 | 161,200 |
| 2010/12/15 | 1,310 | 1,317 | 1,302 | 1,317 | 149,600 |
| 2010/12/14 | 1,310 | 1,322 | 1,309 | 1,322 | 278,300 |
| 2010/12/13 | 1,322 | 1,324 | 1,298 | 1,309 | 302,000 |
| 2010/12/10 | 1,291 | 1,309 | 1,284 | 1,300 | 413,000 |
| 2010/12/09 | 1,295 | 1,297 | 1,290 | 1,292 | 267,800 |
| 2010/12/08 | 1,298 | 1,300 | 1,291 | 1,296 | 284,900 |
| 2010/12/07 | 1,289 | 1,299 | 1,288 | 1,298 | 232,400 |
| 2010/12/06 | 1,310 | 1,316 | 1,289 | 1,295 | 273,600 |
| 2010/12/03 | 1,314 | 1,320 | 1,302 | 1,305 | 318,800 |
| 2010/12/02 | 1,328 | 1,328 | 1,311 | 1,314 | 244,300 |
| 2010/12/01 | 1,316 | 1,318 | 1,307 | 1,315 | 172,200 |
| 2010/11/30 | 1,329 | 1,332 | 1,318 | 1,318 | 268,900 |
| 2010/11/29 | 1,328 | 1,342 | 1,326 | 1,334 | 213,800 |
| 2010/11/26 | 1,334 | 1,347 | 1,325 | 1,328 | 257,400 |
| 2010/11/25 | 1,332 | 1,334 | 1,320 | 1,326 | 304,500 |
| 2010/11/24 | 1,332 | 1,342 | 1,327 | 1,330 | 429,300 |
| 2010/11/22 | 1,375 | 1,375 | 1,336 | 1,337 | 665,300 |
| 2010/11/19 | 1,372 | 1,383 | 1,363 | 1,375 | 656,800 |
| 2010/11/18 | 1,355 | 1,375 | 1,348 | 1,370 | 901,700 |
| 2010/11/17 | 1,336 | 1,357 | 1,334 | 1,354 | 513,700 |
| 2010/11/16 | 1,347 | 1,351 | 1,331 | 1,334 | 378,900 |
| 2010/11/15 | 1,323 | 1,349 | 1,322 | 1,346 | 561,800 |
| 2010/11/12 | 1,317 | 1,326 | 1,306 | 1,321 | 667,500 |
| 2010/11/11 | 1,327 | 1,334 | 1,311 | 1,322 | 587,500 |
| 2010/11/10 | 1,311 | 1,338 | 1,304 | 1,336 | 722,100 |
| 2010/11/09 | 1,316 | 1,316 | 1,297 | 1,311 | 459,100 |
| 2010/11/08 | 1,302 | 1,320 | 1,283 | 1,318 | 469,500 |
| 2010/11/05 | 1,286 | 1,306 | 1,283 | 1,301 | 399,800 |
| 2010/11/04 | 1,263 | 1,285 | 1,257 | 1,282 | 519,000 |
| 2010/11/02 | 1,236 | 1,268 | 1,236 | 1,266 | 556,500 |
| 2010/11/01 | 1,218 | 1,240 | 1,201 | 1,236 | 810,700 |
| 2010/10/29 | 1,185 | 1,195 | 1,177 | 1,189 | 283,300 |
| 2010/10/28 | 1,203 | 1,206 | 1,188 | 1,188 | 283,000 |
| 2010/10/27 | 1,206 | 1,213 | 1,196 | 1,203 | 195,000 |
| 2010/10/26 | 1,219 | 1,219 | 1,203 | 1,206 | 254,200 |
| 2010/10/25 | 1,212 | 1,217 | 1,205 | 1,213 | 159,900 |
| 2010/10/22 | 1,205 | 1,214 | 1,204 | 1,212 | 142,300 |
| 2010/10/21 | 1,199 | 1,209 | 1,193 | 1,205 | 164,400 |
| 2010/10/20 | 1,204 | 1,206 | 1,193 | 1,198 | 126,700 |
| 2010/10/19 | 1,212 | 1,224 | 1,209 | 1,217 | 116,700 |
| 2010/10/18 | 1,198 | 1,217 | 1,197 | 1,214 | 111,900 |
| 2010/10/15 | 1,210 | 1,210 | 1,197 | 1,197 | 158,000 |
| 2010/10/14 | 1,221 | 1,224 | 1,210 | 1,210 | 209,700 |
| 2010/10/13 | 1,210 | 1,218 | 1,207 | 1,211 | 231,300 |
| 2010/10/12 | 1,249 | 1,252 | 1,200 | 1,200 | 423,100 |
| 2010/10/08 | 1,265 | 1,268 | 1,246 | 1,247 | 282,500 |
| 2010/10/07 | 1,266 | 1,284 | 1,264 | 1,269 | 225,700 |
| 2010/10/06 | 1,269 | 1,270 | 1,259 | 1,263 | 152,200 |
| 2010/10/05 | 1,258 | 1,272 | 1,255 | 1,264 | 224,900 |
| 2010/10/04 | 1,275 | 1,276 | 1,259 | 1,259 | 159,900 |
| 2010/10/01 | 1,270 | 1,276 | 1,261 | 1,274 | 188,600 |
| 2010/09/30 | 1,300 | 1,302 | 1,264 | 1,269 | 200,100 |
| 2010/09/29 | 1,293 | 1,302 | 1,293 | 1,299 | 117,800 |
| 2010/09/28 | 1,291 | 1,300 | 1,288 | 1,295 | 94,200 |
| 2010/09/27 | 1,302 | 1,305 | 1,289 | 1,305 | 166,500 |
| 2010/09/24 | 1,290 | 1,303 | 1,287 | 1,294 | 129,200 |
| 2010/09/22 | 1,302 | 1,304 | 1,293 | 1,293 | 100,800 |
| 2010/09/21 | 1,315 | 1,318 | 1,302 | 1,302 | 90,100 |
| 2010/09/17 | 1,305 | 1,312 | 1,303 | 1,308 | 93,700 |
| 2010/09/16 | 1,324 | 1,325 | 1,302 | 1,303 | 197,900 |
| 2010/09/15 | 1,308 | 1,332 | 1,306 | 1,327 | 193,300 |
| 2010/09/14 | 1,318 | 1,322 | 1,311 | 1,315 | 74,100 |
| 2010/09/13 | 1,329 | 1,329 | 1,316 | 1,322 | 71,100 |
| 2010/09/10 | 1,316 | 1,330 | 1,313 | 1,326 | 201,700 |
| 2010/09/09 | 1,316 | 1,319 | 1,302 | 1,313 | 168,200 |
| 2010/09/08 | 1,305 | 1,314 | 1,296 | 1,310 | 145,700 |
| 2010/09/07 | 1,313 | 1,320 | 1,310 | 1,314 | 88,200 |
| 2010/09/06 | 1,303 | 1,327 | 1,303 | 1,324 | 167,100 |
| 2010/09/03 | 1,326 | 1,330 | 1,317 | 1,322 | 98,300 |
| 2010/09/02 | 1,319 | 1,327 | 1,309 | 1,326 | 125,800 |
| 2010/09/01 | 1,301 | 1,310 | 1,290 | 1,310 | 150,600 |
| 2010/08/31 | 1,312 | 1,319 | 1,303 | 1,309 | 169,000 |
| 2010/08/30 | 1,320 | 1,332 | 1,315 | 1,328 | 145,100 |
| 2010/08/27 | 1,286 | 1,314 | 1,286 | 1,311 | 181,400 |
| 2010/08/26 | 1,292 | 1,294 | 1,284 | 1,292 | 108,500 |
| 2010/08/25 | 1,280 | 1,291 | 1,280 | 1,287 | 150,000 |
| 2010/08/24 | 1,283 | 1,288 | 1,280 | 1,287 | 94,600 |
| 2010/08/23 | 1,295 | 1,303 | 1,293 | 1,293 | 81,600 |
| 2010/08/20 | 1,295 | 1,306 | 1,292 | 1,301 | 202,400 |
| 2010/08/19 | 1,305 | 1,313 | 1,301 | 1,307 | 149,200 |
| 2010/08/18 | 1,308 | 1,312 | 1,297 | 1,308 | 158,500 |
| 2010/08/17 | 1,305 | 1,308 | 1,288 | 1,305 | 156,700 |
| 2010/08/16 | 1,294 | 1,318 | 1,293 | 1,315 | 261,100 |
| 2010/08/13 | 1,280 | 1,298 | 1,275 | 1,293 | 173,200 |
| 2010/08/12 | 1,262 | 1,281 | 1,262 | 1,277 | 192,700 |
| 2010/08/11 | 1,289 | 1,289 | 1,271 | 1,280 | 152,100 |
| 2010/08/10 | 1,302 | 1,305 | 1,284 | 1,293 | 203,400 |
| 2010/08/09 | 1,294 | 1,301 | 1,290 | 1,301 | 182,600 |
| 2010/08/06 | 1,274 | 1,295 | 1,267 | 1,293 | 250,000 |
| 2010/08/05 | 1,270 | 1,283 | 1,264 | 1,274 | 247,500 |
| 2010/08/04 | 1,265 | 1,271 | 1,259 | 1,263 | 175,800 |
| 2010/08/03 | 1,270 | 1,270 | 1,260 | 1,264 | 136,300 |
| 2010/08/02 | 1,264 | 1,277 | 1,261 | 1,262 | 111,600 |
| 2010/07/30 | 1,280 | 1,285 | 1,261 | 1,264 | 224,700 |
| 2010/07/29 | 1,289 | 1,292 | 1,282 | 1,282 | 129,000 |
| 2010/07/28 | 1,290 | 1,300 | 1,288 | 1,300 | 187,500 |
| 2010/07/27 | 1,290 | 1,292 | 1,288 | 1,289 | 90,000 |
| 2010/07/26 | 1,304 | 1,308 | 1,289 | 1,291 | 134,300 |
| 2010/07/23 | 1,290 | 1,309 | 1,288 | 1,303 | 163,900 |
| 2010/07/22 | 1,280 | 1,298 | 1,278 | 1,289 | 150,000 |
| 2010/07/21 | 1,291 | 1,298 | 1,281 | 1,291 | 136,900 |
| 2010/07/20 | 1,270 | 1,305 | 1,270 | 1,290 | 139,500 |
| 2010/07/16 | 1,294 | 1,299 | 1,280 | 1,282 | 94,300 |
| 2010/07/15 | 1,302 | 1,306 | 1,295 | 1,301 | 83,900 |
| 2010/07/14 | 1,294 | 1,314 | 1,291 | 1,307 | 101,600 |
| 2010/07/13 | 1,301 | 1,303 | 1,291 | 1,291 | 103,500 |
| 2010/07/12 | 1,315 | 1,315 | 1,300 | 1,301 | 73,300 |
| 2010/07/09 | 1,320 | 1,323 | 1,305 | 1,314 | 98,000 |
| 2010/07/08 | 1,305 | 1,320 | 1,301 | 1,318 | 128,200 |
| 2010/07/07 | 1,299 | 1,304 | 1,289 | 1,303 | 126,500 |
| 2010/07/06 | 1,302 | 1,302 | 1,287 | 1,298 | 185,900 |
| 2010/07/05 | 1,294 | 1,305 | 1,288 | 1,301 | 97,600 |
| 2010/07/02 | 1,308 | 1,308 | 1,290 | 1,294 | 103,200 |
| 2010/07/01 | 1,293 | 1,303 | 1,291 | 1,299 | 110,400 |
| 2010/06/30 | 1,300 | 1,310 | 1,298 | 1,304 | 133,900 |
| 2010/06/29 | 1,334 | 1,334 | 1,312 | 1,319 | 162,100 |
| 2010/06/28 | 1,336 | 1,339 | 1,326 | 1,335 | 141,300 |
| 2010/06/25 | 1,321 | 1,333 | 1,316 | 1,331 | 130,800 |
| 2010/06/24 | 1,311 | 1,340 | 1,300 | 1,335 | 237,600 |
| 2010/06/23 | 1,327 | 1,327 | 1,316 | 1,319 | 109,800 |
| 2010/06/22 | 1,320 | 1,330 | 1,313 | 1,329 | 105,800 |
| 2010/06/21 | 1,331 | 1,332 | 1,324 | 1,328 | 125,700 |
| 2010/06/18 | 1,305 | 1,332 | 1,300 | 1,329 | 255,000 |
| 2010/06/17 | 1,305 | 1,309 | 1,300 | 1,304 | 87,200 |
| 2010/06/16 | 1,310 | 1,310 | 1,298 | 1,304 | 126,000 |
| 2010/06/15 | 1,292 | 1,303 | 1,284 | 1,303 | 110,100 |
| 2010/06/14 | 1,296 | 1,301 | 1,287 | 1,293 | 180,600 |
| 2010/06/11 | 1,309 | 1,309 | 1,289 | 1,292 | 280,200 |
| 2010/06/10 | 1,271 | 1,288 | 1,267 | 1,288 | 144,300 |
| 2010/06/09 | 1,265 | 1,271 | 1,256 | 1,270 | 172,900 |
| 2010/06/08 | 1,268 | 1,272 | 1,262 | 1,269 | 127,600 |
| 2010/06/07 | 1,275 | 1,277 | 1,267 | 1,273 | 134,200 |
| 2010/06/04 | 1,288 | 1,298 | 1,283 | 1,295 | 215,600 |
| 2010/06/03 | 1,290 | 1,296 | 1,282 | 1,293 | 114,300 |
| 2010/06/02 | 1,279 | 1,296 | 1,278 | 1,285 | 173,500 |
| 2010/06/01 | 1,292 | 1,293 | 1,279 | 1,291 | 256,000 |
| 2010/05/31 | 1,276 | 1,289 | 1,274 | 1,286 | 120,300 |
| 2010/05/28 | 1,273 | 1,282 | 1,267 | 1,276 | 220,300 |
| 2010/05/27 | 1,271 | 1,275 | 1,262 | 1,273 | 252,900 |
| 2010/05/26 | 1,280 | 1,299 | 1,273 | 1,283 | 376,500 |
| 2010/05/25 | 1,273 | 1,283 | 1,262 | 1,280 | 315,300 |
| 2010/05/24 | 1,281 | 1,283 | 1,272 | 1,276 | 201,100 |
| 2010/05/21 | 1,290 | 1,294 | 1,278 | 1,278 | 265,300 |
| 2010/05/20 | 1,308 | 1,312 | 1,303 | 1,305 | 185,200 |
| 2010/05/19 | 1,313 | 1,325 | 1,304 | 1,319 | 326,000 |
| 2010/05/18 | 1,320 | 1,341 | 1,313 | 1,328 | 261,600 |
| 2010/05/17 | 1,320 | 1,328 | 1,315 | 1,320 | 220,300 |
| 2010/05/14 | 1,322 | 1,338 | 1,320 | 1,333 | 172,600 |
| 2010/05/13 | 1,334 | 1,340 | 1,329 | 1,339 | 159,700 |
| 2010/05/12 | 1,330 | 1,338 | 1,321 | 1,326 | 279,300 |
| 2010/05/11 | 1,342 | 1,342 | 1,327 | 1,335 | 313,300 |
| 2010/05/10 | 1,320 | 1,339 | 1,311 | 1,335 | 235,100 |
| 2010/05/07 | 1,320 | 1,335 | 1,312 | 1,330 | 364,300 |
| 2010/05/06 | 1,341 | 1,346 | 1,332 | 1,339 | 333,300 |
| 2010/04/30 | 1,344 | 1,356 | 1,344 | 1,355 | 237,600 |
| 2010/04/28 | 1,342 | 1,346 | 1,340 | 1,343 | 259,500 |
| 2010/04/27 | 1,359 | 1,359 | 1,347 | 1,352 | 123,000 |
| 2010/04/26 | 1,360 | 1,363 | 1,357 | 1,362 | 189,600 |
| 2010/04/23 | 1,339 | 1,359 | 1,339 | 1,359 | 202,100 |
| 2010/04/22 | 1,349 | 1,349 | 1,339 | 1,344 | 120,900 |
| 2010/04/21 | 1,349 | 1,352 | 1,343 | 1,350 | 121,300 |
| 2010/04/20 | 1,345 | 1,350 | 1,335 | 1,347 | 144,800 |
| 2010/04/19 | 1,351 | 1,351 | 1,340 | 1,341 | 161,200 |
| 2010/04/16 | 1,357 | 1,357 | 1,348 | 1,351 | 130,400 |
| 2010/04/15 | 1,351 | 1,360 | 1,351 | 1,357 | 156,300 |
| 2010/04/14 | 1,344 | 1,352 | 1,340 | 1,345 | 223,400 |
| 2010/04/13 | 1,356 | 1,357 | 1,347 | 1,352 | 157,700 |
| 2010/04/12 | 1,350 | 1,363 | 1,348 | 1,360 | 202,700 |
| 2010/04/09 | 1,350 | 1,356 | 1,347 | 1,355 | 122,600 |
| 2010/04/08 | 1,354 | 1,357 | 1,348 | 1,353 | 131,600 |
| 2010/04/07 | 1,350 | 1,358 | 1,348 | 1,355 | 247,300 |
| 2010/04/06 | 1,350 | 1,355 | 1,346 | 1,348 | 187,200 |
| 2010/04/05 | 1,352 | 1,354 | 1,339 | 1,348 | 213,900 |
| 2010/04/02 | 1,359 | 1,359 | 1,345 | 1,351 | 125,500 |
| 2010/04/01 | 1,355 | 1,358 | 1,344 | 1,358 | 250,300 |
| 2010/03/31 | 1,345 | 1,359 | 1,344 | 1,359 | 208,600 |
| 2010/03/30 | 1,344 | 1,350 | 1,342 | 1,349 | 200,000 |
| 2010/03/29 | 1,346 | 1,350 | 1,330 | 1,340 | 256,100 |
| 2010/03/26 | 1,342 | 1,357 | 1,342 | 1,357 | 336,200 |
| 2010/03/25 | 1,349 | 1,349 | 1,340 | 1,342 | 221,400 |
| 2010/03/24 | 1,350 | 1,351 | 1,339 | 1,345 | 232,200 |
| 2010/03/23 | 1,345 | 1,349 | 1,344 | 1,346 | 154,000 |
| 2010/03/19 | 1,344 | 1,346 | 1,338 | 1,344 | 231,300 |
| 2010/03/18 | 1,343 | 1,348 | 1,335 | 1,336 | 238,800 |
| 2010/03/17 | 1,335 | 1,343 | 1,330 | 1,340 | 320,500 |
| 2010/03/16 | 1,330 | 1,331 | 1,327 | 1,327 | 117,300 |
| 2010/03/15 | 1,325 | 1,328 | 1,321 | 1,326 | 151,800 |
| 2010/03/12 | 1,320 | 1,325 | 1,317 | 1,321 | 247,200 |
| 2010/03/11 | 1,327 | 1,327 | 1,321 | 1,323 | 180,100 |
| 2010/03/10 | 1,325 | 1,325 | 1,317 | 1,320 | 218,000 |
| 2010/03/09 | 1,330 | 1,332 | 1,313 | 1,316 | 318,700 |
| 2010/03/08 | 1,329 | 1,333 | 1,327 | 1,331 | 174,400 |
| 2010/03/05 | 1,314 | 1,327 | 1,313 | 1,325 | 206,000 |
| 2010/03/04 | 1,326 | 1,326 | 1,303 | 1,307 | 264,300 |
| 2010/03/03 | 1,315 | 1,325 | 1,313 | 1,325 | 372,700 |
| 2010/03/02 | 1,309 | 1,311 | 1,305 | 1,310 | 165,400 |
| 2010/03/01 | 1,307 | 1,309 | 1,300 | 1,305 | 147,300 |
| 2010/02/26 | 1,300 | 1,304 | 1,296 | 1,299 | 193,100 |
| 2010/02/25 | 1,298 | 1,300 | 1,287 | 1,296 | 216,300 |
| 2010/02/24 | 1,300 | 1,303 | 1,288 | 1,292 | 360,300 |
| 2010/02/23 | 1,310 | 1,310 | 1,298 | 1,303 | 180,000 |
| 2010/02/22 | 1,303 | 1,310 | 1,297 | 1,302 | 224,500 |
| 2010/02/19 | 1,302 | 1,304 | 1,288 | 1,289 | 256,200 |
| 2010/02/18 | 1,292 | 1,302 | 1,287 | 1,301 | 223,200 |
| 2010/02/17 | 1,295 | 1,297 | 1,283 | 1,286 | 315,600 |
| 2010/02/16 | 1,295 | 1,300 | 1,277 | 1,285 | 383,700 |
| 2010/02/15 | 1,308 | 1,308 | 1,295 | 1,295 | 272,600 |
| 2010/02/12 | 1,303 | 1,309 | 1,300 | 1,304 | 222,300 |
| 2010/02/10 | 1,307 | 1,308 | 1,298 | 1,299 | 287,200 |
| 2010/02/09 | 1,310 | 1,310 | 1,297 | 1,299 | 364,100 |
| 2010/02/08 | 1,320 | 1,321 | 1,301 | 1,312 | 662,300 |
| 2010/02/05 | 1,339 | 1,341 | 1,327 | 1,328 | 233,100 |
| 2010/02/04 | 1,337 | 1,343 | 1,334 | 1,341 | 176,900 |
| 2010/02/03 | 1,334 | 1,335 | 1,328 | 1,332 | 229,700 |
| 2010/02/02 | 1,334 | 1,334 | 1,322 | 1,327 | 254,300 |
| 2010/02/01 | 1,327 | 1,334 | 1,320 | 1,334 | 228,100 |
| 2010/01/29 | 1,326 | 1,335 | 1,324 | 1,327 | 208,200 |
| 2010/01/28 | 1,333 | 1,335 | 1,327 | 1,330 | 190,900 |
| 2010/01/27 | 1,340 | 1,344 | 1,332 | 1,332 | 190,000 |
| 2010/01/26 | 1,351 | 1,355 | 1,340 | 1,341 | 197,100 |
| 2010/01/25 | 1,353 | 1,358 | 1,350 | 1,350 | 187,200 |
| 2010/01/22 | 1,360 | 1,366 | 1,352 | 1,358 | 286,600 |
| 2010/01/21 | 1,351 | 1,367 | 1,350 | 1,365 | 169,700 |
| 2010/01/20 | 1,370 | 1,372 | 1,354 | 1,356 | 247,800 |
| 2010/01/19 | 1,361 | 1,367 | 1,359 | 1,367 | 128,000 |
| 2010/01/18 | 1,358 | 1,365 | 1,354 | 1,361 | 170,900 |
| 2010/01/15 | 1,364 | 1,369 | 1,353 | 1,360 | 228,000 |
| 2010/01/14 | 1,365 | 1,369 | 1,358 | 1,363 | 229,700 |
| 2010/01/13 | 1,356 | 1,369 | 1,356 | 1,364 | 284,200 |
| 2010/01/12 | 1,356 | 1,360 | 1,347 | 1,356 | 245,300 |
| 2010/01/08 | 1,351 | 1,360 | 1,345 | 1,350 | 255,700 |
| 2010/01/07 | 1,344 | 1,351 | 1,339 | 1,342 | 261,100 |
| 2010/01/06 | 1,330 | 1,341 | 1,325 | 1,341 | 187,600 |
| 2010/01/05 | 1,335 | 1,335 | 1,325 | 1,328 | 227,800 |
| 2010/01/04 | 1,332 | 1,332 | 1,325 | 1,326 | 104,300 |