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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,450 | 1,454 | 1,444 | 1,448 | 94,000 |
| 2011/12/29 | 1,445 | 1,450 | 1,433 | 1,449 | 102,900 |
| 2011/12/28 | 1,450 | 1,455 | 1,440 | 1,452 | 72,100 |
| 2011/12/27 | 1,449 | 1,460 | 1,447 | 1,455 | 70,200 |
| 2011/12/26 | 1,478 | 1,478 | 1,454 | 1,457 | 124,400 |
| 2011/12/22 | 1,450 | 1,460 | 1,446 | 1,458 | 212,100 |
| 2011/12/21 | 1,457 | 1,457 | 1,447 | 1,452 | 142,500 |
| 2011/12/20 | 1,450 | 1,460 | 1,445 | 1,450 | 178,100 |
| 2011/12/19 | 1,435 | 1,454 | 1,430 | 1,451 | 168,100 |
| 2011/12/16 | 1,447 | 1,456 | 1,440 | 1,443 | 244,100 |
| 2011/12/15 | 1,439 | 1,455 | 1,439 | 1,446 | 174,800 |
| 2011/12/14 | 1,447 | 1,452 | 1,437 | 1,438 | 98,700 |
| 2011/12/13 | 1,458 | 1,462 | 1,444 | 1,452 | 216,400 |
| 2011/12/12 | 1,483 | 1,489 | 1,460 | 1,462 | 330,900 |
| 2011/12/09 | 1,424 | 1,445 | 1,422 | 1,441 | 306,200 |
| 2011/12/08 | 1,421 | 1,439 | 1,421 | 1,438 | 172,100 |
| 2011/12/07 | 1,417 | 1,427 | 1,404 | 1,422 | 253,600 |
| 2011/12/06 | 1,419 | 1,444 | 1,409 | 1,411 | 151,900 |
| 2011/12/05 | 1,418 | 1,432 | 1,413 | 1,428 | 186,100 |
| 2011/12/02 | 1,403 | 1,411 | 1,395 | 1,407 | 130,300 |
| 2011/12/01 | 1,401 | 1,409 | 1,388 | 1,392 | 186,900 |
| 2011/11/30 | 1,361 | 1,398 | 1,361 | 1,398 | 279,000 |
| 2011/11/29 | 1,385 | 1,391 | 1,342 | 1,359 | 352,000 |
| 2011/11/28 | 1,407 | 1,407 | 1,381 | 1,381 | 156,900 |
| 2011/11/25 | 1,394 | 1,422 | 1,394 | 1,398 | 259,400 |
| 2011/11/24 | 1,421 | 1,425 | 1,400 | 1,406 | 204,400 |
| 2011/11/22 | 1,415 | 1,432 | 1,415 | 1,425 | 167,800 |
| 2011/11/21 | 1,395 | 1,425 | 1,395 | 1,418 | 112,000 |
| 2011/11/18 | 1,388 | 1,417 | 1,388 | 1,405 | 158,200 |
| 2011/11/17 | 1,401 | 1,404 | 1,381 | 1,402 | 138,800 |
| 2011/11/16 | 1,403 | 1,408 | 1,392 | 1,401 | 150,800 |
| 2011/11/15 | 1,385 | 1,406 | 1,384 | 1,398 | 131,500 |
| 2011/11/14 | 1,392 | 1,404 | 1,385 | 1,395 | 203,800 |
| 2011/11/11 | 1,402 | 1,413 | 1,388 | 1,395 | 293,500 |
| 2011/11/10 | 1,419 | 1,424 | 1,400 | 1,407 | 248,800 |
| 2011/11/09 | 1,429 | 1,446 | 1,420 | 1,445 | 126,100 |
| 2011/11/08 | 1,398 | 1,427 | 1,398 | 1,419 | 113,600 |
| 2011/11/07 | 1,411 | 1,411 | 1,397 | 1,403 | 104,200 |
| 2011/11/04 | 1,403 | 1,419 | 1,397 | 1,412 | 113,500 |
| 2011/11/02 | 1,403 | 1,416 | 1,391 | 1,405 | 121,900 |
| 2011/11/01 | 1,421 | 1,437 | 1,409 | 1,421 | 169,200 |
| 2011/10/31 | 1,427 | 1,455 | 1,417 | 1,429 | 193,200 |
| 2011/10/28 | 1,434 | 1,441 | 1,414 | 1,435 | 203,400 |
| 2011/10/27 | 1,431 | 1,436 | 1,408 | 1,420 | 148,800 |
| 2011/10/26 | 1,461 | 1,461 | 1,428 | 1,434 | 176,800 |
| 2011/10/25 | 1,456 | 1,471 | 1,451 | 1,460 | 211,900 |
| 2011/10/24 | 1,468 | 1,483 | 1,454 | 1,456 | 117,600 |
| 2011/10/21 | 1,479 | 1,480 | 1,462 | 1,462 | 130,700 |
| 2011/10/20 | 1,475 | 1,477 | 1,451 | 1,470 | 279,100 |
| 2011/10/19 | 1,460 | 1,488 | 1,454 | 1,480 | 345,900 |
| 2011/10/18 | 1,460 | 1,471 | 1,437 | 1,441 | 225,000 |
| 2011/10/17 | 1,444 | 1,450 | 1,436 | 1,442 | 142,400 |
| 2011/10/14 | 1,420 | 1,435 | 1,416 | 1,426 | 226,800 |
| 2011/10/13 | 1,460 | 1,460 | 1,421 | 1,430 | 268,600 |
| 2011/10/12 | 1,462 | 1,478 | 1,453 | 1,455 | 136,100 |
| 2011/10/11 | 1,475 | 1,490 | 1,459 | 1,476 | 157,300 |
| 2011/10/07 | 1,510 | 1,510 | 1,471 | 1,475 | 235,200 |
| 2011/10/06 | 1,515 | 1,529 | 1,500 | 1,511 | 140,900 |
| 2011/10/05 | 1,532 | 1,537 | 1,510 | 1,516 | 402,600 |
| 2011/10/04 | 1,534 | 1,534 | 1,501 | 1,506 | 205,000 |
| 2011/10/03 | 1,490 | 1,540 | 1,482 | 1,536 | 356,600 |
| 2011/09/30 | 1,470 | 1,494 | 1,465 | 1,494 | 287,200 |
| 2011/09/29 | 1,452 | 1,470 | 1,444 | 1,466 | 278,600 |
| 2011/09/28 | 1,434 | 1,461 | 1,431 | 1,460 | 280,300 |
| 2011/09/27 | 1,439 | 1,442 | 1,424 | 1,434 | 278,900 |
| 2011/09/26 | 1,414 | 1,442 | 1,410 | 1,435 | 312,200 |
| 2011/09/22 | 1,402 | 1,415 | 1,389 | 1,412 | 159,700 |
| 2011/09/21 | 1,407 | 1,417 | 1,403 | 1,408 | 133,700 |
| 2011/09/20 | 1,377 | 1,404 | 1,372 | 1,403 | 130,000 |
| 2011/09/16 | 1,394 | 1,398 | 1,382 | 1,384 | 174,000 |
| 2011/09/15 | 1,399 | 1,407 | 1,385 | 1,394 | 131,000 |
| 2011/09/14 | 1,398 | 1,405 | 1,385 | 1,394 | 129,100 |
| 2011/09/13 | 1,386 | 1,402 | 1,377 | 1,397 | 147,300 |
| 2011/09/12 | 1,387 | 1,395 | 1,377 | 1,392 | 112,500 |
| 2011/09/09 | 1,379 | 1,408 | 1,378 | 1,406 | 288,800 |
| 2011/09/08 | 1,377 | 1,390 | 1,366 | 1,389 | 120,500 |
| 2011/09/07 | 1,387 | 1,388 | 1,370 | 1,377 | 143,300 |
| 2011/09/06 | 1,365 | 1,388 | 1,365 | 1,377 | 151,600 |
| 2011/09/05 | 1,371 | 1,383 | 1,365 | 1,379 | 97,100 |
| 2011/09/02 | 1,375 | 1,385 | 1,361 | 1,378 | 153,500 |
| 2011/09/01 | 1,383 | 1,395 | 1,380 | 1,388 | 147,600 |
| 2011/08/31 | 1,362 | 1,378 | 1,362 | 1,378 | 143,400 |
| 2011/08/30 | 1,368 | 1,369 | 1,349 | 1,361 | 269,100 |
| 2011/08/29 | 1,369 | 1,369 | 1,342 | 1,359 | 154,100 |
| 2011/08/26 | 1,357 | 1,362 | 1,352 | 1,357 | 252,600 |
| 2011/08/25 | 1,359 | 1,359 | 1,332 | 1,334 | 139,100 |
| 2011/08/24 | 1,346 | 1,351 | 1,334 | 1,338 | 189,700 |
| 2011/08/23 | 1,333 | 1,350 | 1,329 | 1,346 | 154,700 |
| 2011/08/22 | 1,327 | 1,335 | 1,317 | 1,329 | 131,700 |
| 2011/08/19 | 1,301 | 1,331 | 1,301 | 1,327 | 125,200 |
| 2011/08/18 | 1,329 | 1,329 | 1,313 | 1,324 | 95,100 |
| 2011/08/17 | 1,318 | 1,332 | 1,310 | 1,330 | 92,000 |
| 2011/08/16 | 1,329 | 1,333 | 1,320 | 1,330 | 97,200 |
| 2011/08/15 | 1,339 | 1,339 | 1,314 | 1,330 | 115,500 |
| 2011/08/12 | 1,332 | 1,334 | 1,311 | 1,330 | 212,100 |
| 2011/08/11 | 1,290 | 1,324 | 1,290 | 1,324 | 174,600 |
| 2011/08/10 | 1,323 | 1,325 | 1,300 | 1,309 | 280,900 |
| 2011/08/09 | 1,286 | 1,298 | 1,272 | 1,298 | 269,900 |
| 2011/08/08 | 1,325 | 1,328 | 1,308 | 1,310 | 254,800 |
| 2011/08/05 | 1,331 | 1,345 | 1,329 | 1,342 | 181,000 |
| 2011/08/04 | 1,369 | 1,378 | 1,357 | 1,371 | 198,800 |
| 2011/08/03 | 1,358 | 1,369 | 1,356 | 1,363 | 200,400 |
| 2011/08/02 | 1,371 | 1,388 | 1,362 | 1,384 | 133,700 |
| 2011/08/01 | 1,387 | 1,389 | 1,376 | 1,381 | 148,400 |
| 2011/07/29 | 1,360 | 1,389 | 1,355 | 1,387 | 303,000 |
| 2011/07/28 | 1,354 | 1,360 | 1,342 | 1,353 | 103,300 |
| 2011/07/27 | 1,361 | 1,374 | 1,351 | 1,369 | 112,600 |
| 2011/07/26 | 1,371 | 1,372 | 1,357 | 1,368 | 196,200 |
| 2011/07/25 | 1,369 | 1,372 | 1,363 | 1,371 | 83,600 |
| 2011/07/22 | 1,368 | 1,373 | 1,359 | 1,365 | 100,400 |
| 2011/07/21 | 1,372 | 1,375 | 1,361 | 1,367 | 68,700 |
| 2011/07/20 | 1,379 | 1,379 | 1,361 | 1,363 | 98,800 |
| 2011/07/19 | 1,381 | 1,385 | 1,369 | 1,372 | 79,700 |
| 2011/07/15 | 1,374 | 1,384 | 1,370 | 1,381 | 77,100 |
| 2011/07/14 | 1,379 | 1,384 | 1,371 | 1,381 | 78,000 |
| 2011/07/13 | 1,379 | 1,394 | 1,369 | 1,387 | 145,200 |
| 2011/07/12 | 1,372 | 1,383 | 1,362 | 1,381 | 117,600 |
| 2011/07/11 | 1,377 | 1,384 | 1,375 | 1,384 | 121,000 |
| 2011/07/08 | 1,379 | 1,382 | 1,372 | 1,378 | 172,400 |
| 2011/07/07 | 1,365 | 1,379 | 1,361 | 1,378 | 149,700 |
| 2011/07/06 | 1,361 | 1,366 | 1,350 | 1,366 | 104,900 |
| 2011/07/05 | 1,375 | 1,375 | 1,361 | 1,361 | 98,600 |
| 2011/07/04 | 1,373 | 1,373 | 1,359 | 1,363 | 141,800 |
| 2011/07/01 | 1,360 | 1,379 | 1,356 | 1,365 | 212,800 |
| 2011/06/30 | 1,350 | 1,362 | 1,340 | 1,358 | 267,200 |
| 2011/06/29 | 1,345 | 1,355 | 1,340 | 1,354 | 292,200 |
| 2011/06/28 | 1,322 | 1,326 | 1,311 | 1,318 | 86,500 |
| 2011/06/27 | 1,323 | 1,323 | 1,309 | 1,309 | 119,500 |
| 2011/06/24 | 1,322 | 1,331 | 1,318 | 1,323 | 151,900 |
| 2011/06/23 | 1,315 | 1,331 | 1,315 | 1,321 | 196,900 |
| 2011/06/22 | 1,310 | 1,332 | 1,309 | 1,328 | 165,300 |
| 2011/06/21 | 1,314 | 1,314 | 1,301 | 1,308 | 252,000 |
| 2011/06/20 | 1,308 | 1,331 | 1,308 | 1,314 | 246,800 |
| 2011/06/17 | 1,329 | 1,329 | 1,301 | 1,308 | 170,900 |
| 2011/06/16 | 1,330 | 1,349 | 1,324 | 1,325 | 214,100 |
| 2011/06/15 | 1,344 | 1,347 | 1,328 | 1,340 | 249,700 |
| 2011/06/14 | 1,340 | 1,351 | 1,332 | 1,344 | 124,600 |
| 2011/06/13 | 1,345 | 1,347 | 1,328 | 1,340 | 227,900 |
| 2011/06/10 | 1,336 | 1,365 | 1,336 | 1,344 | 347,700 |
| 2011/06/09 | 1,315 | 1,328 | 1,315 | 1,328 | 281,400 |
| 2011/06/08 | 1,307 | 1,321 | 1,302 | 1,314 | 177,300 |
| 2011/06/07 | 1,323 | 1,323 | 1,307 | 1,313 | 159,900 |
| 2011/06/06 | 1,314 | 1,331 | 1,310 | 1,323 | 249,000 |
| 2011/06/03 | 1,317 | 1,329 | 1,311 | 1,314 | 194,600 |
| 2011/06/02 | 1,319 | 1,325 | 1,312 | 1,320 | 125,700 |
| 2011/06/01 | 1,334 | 1,337 | 1,321 | 1,336 | 108,100 |
| 2011/05/31 | 1,318 | 1,344 | 1,316 | 1,332 | 211,100 |
| 2011/05/30 | 1,322 | 1,326 | 1,308 | 1,317 | 121,200 |
| 2011/05/27 | 1,320 | 1,334 | 1,312 | 1,322 | 138,700 |
| 2011/05/26 | 1,321 | 1,338 | 1,320 | 1,327 | 201,900 |
| 2011/05/25 | 1,327 | 1,328 | 1,313 | 1,327 | 158,100 |
| 2011/05/24 | 1,323 | 1,329 | 1,316 | 1,323 | 206,400 |
| 2011/05/23 | 1,314 | 1,329 | 1,311 | 1,325 | 169,900 |
| 2011/05/20 | 1,336 | 1,346 | 1,321 | 1,321 | 140,500 |
| 2011/05/19 | 1,329 | 1,350 | 1,327 | 1,335 | 279,900 |
| 2011/05/18 | 1,315 | 1,327 | 1,312 | 1,321 | 232,500 |
| 2011/05/17 | 1,318 | 1,331 | 1,306 | 1,314 | 182,000 |
| 2011/05/16 | 1,328 | 1,333 | 1,320 | 1,322 | 184,100 |
| 2011/05/13 | 1,339 | 1,343 | 1,324 | 1,342 | 229,300 |
| 2011/05/12 | 1,347 | 1,359 | 1,340 | 1,341 | 214,300 |
| 2011/05/11 | 1,358 | 1,382 | 1,333 | 1,356 | 533,100 |
| 2011/05/10 | 1,350 | 1,358 | 1,336 | 1,351 | 203,700 |
| 2011/05/09 | 1,336 | 1,355 | 1,326 | 1,344 | 211,600 |
| 2011/05/06 | 1,338 | 1,348 | 1,321 | 1,347 | 162,400 |
| 2011/05/02 | 1,325 | 1,345 | 1,322 | 1,341 | 127,100 |
| 2011/04/28 | 1,313 | 1,324 | 1,312 | 1,324 | 199,600 |
| 2011/04/27 | 1,310 | 1,322 | 1,298 | 1,302 | 160,700 |
| 2011/04/26 | 1,304 | 1,314 | 1,300 | 1,309 | 175,500 |
| 2011/04/25 | 1,305 | 1,309 | 1,294 | 1,298 | 106,200 |
| 2011/04/22 | 1,304 | 1,305 | 1,291 | 1,297 | 114,600 |
| 2011/04/21 | 1,302 | 1,303 | 1,290 | 1,296 | 142,700 |
| 2011/04/20 | 1,306 | 1,315 | 1,298 | 1,302 | 178,200 |
| 2011/04/19 | 1,295 | 1,307 | 1,294 | 1,305 | 102,000 |
| 2011/04/18 | 1,295 | 1,313 | 1,295 | 1,307 | 72,700 |
| 2011/04/15 | 1,308 | 1,312 | 1,301 | 1,303 | 63,300 |
| 2011/04/14 | 1,302 | 1,313 | 1,298 | 1,308 | 123,000 |
| 2011/04/13 | 1,292 | 1,315 | 1,292 | 1,310 | 100,900 |
| 2011/04/12 | 1,301 | 1,318 | 1,294 | 1,297 | 164,300 |
| 2011/04/11 | 1,309 | 1,315 | 1,302 | 1,310 | 154,300 |
| 2011/04/08 | 1,296 | 1,313 | 1,286 | 1,305 | 189,700 |
| 2011/04/07 | 1,296 | 1,303 | 1,285 | 1,296 | 166,800 |
| 2011/04/06 | 1,310 | 1,310 | 1,286 | 1,289 | 232,600 |
| 2011/04/05 | 1,312 | 1,312 | 1,292 | 1,302 | 141,500 |
| 2011/04/04 | 1,319 | 1,320 | 1,298 | 1,313 | 176,500 |
| 2011/04/01 | 1,352 | 1,352 | 1,311 | 1,312 | 302,400 |
| 2011/03/31 | 1,357 | 1,361 | 1,346 | 1,360 | 252,600 |
| 2011/03/30 | 1,350 | 1,357 | 1,330 | 1,356 | 214,000 |
| 2011/03/29 | 1,324 | 1,356 | 1,320 | 1,355 | 370,000 |
| 2011/03/28 | 1,350 | 1,350 | 1,333 | 1,340 | 245,500 |
| 2011/03/25 | 1,339 | 1,339 | 1,319 | 1,333 | 146,100 |
| 2011/03/24 | 1,352 | 1,362 | 1,312 | 1,313 | 284,400 |
| 2011/03/23 | 1,304 | 1,320 | 1,286 | 1,315 | 199,200 |
| 2011/03/22 | 1,295 | 1,298 | 1,278 | 1,295 | 154,200 |
| 2011/03/18 | 1,247 | 1,265 | 1,237 | 1,251 | 219,600 |
| 2011/03/17 | 1,220 | 1,250 | 1,201 | 1,235 | 300,400 |
| 2011/03/16 | 1,215 | 1,260 | 1,202 | 1,230 | 507,400 |
| 2011/03/15 | 1,310 | 1,317 | 1,174 | 1,219 | 374,400 |
| 2011/03/14 | 1,290 | 1,356 | 1,281 | 1,313 | 200,000 |
| 2011/03/11 | 1,374 | 1,377 | 1,365 | 1,365 | 242,500 |
| 2011/03/10 | 1,384 | 1,385 | 1,371 | 1,374 | 97,400 |
| 2011/03/09 | 1,378 | 1,384 | 1,374 | 1,380 | 128,200 |
| 2011/03/08 | 1,367 | 1,378 | 1,367 | 1,368 | 86,100 |
| 2011/03/07 | 1,381 | 1,381 | 1,361 | 1,366 | 104,500 |
| 2011/03/04 | 1,379 | 1,384 | 1,375 | 1,377 | 95,000 |
| 2011/03/03 | 1,365 | 1,380 | 1,362 | 1,376 | 82,100 |
| 2011/03/02 | 1,373 | 1,382 | 1,365 | 1,366 | 119,800 |
| 2011/03/01 | 1,382 | 1,387 | 1,376 | 1,383 | 168,800 |
| 2011/02/28 | 1,383 | 1,385 | 1,367 | 1,378 | 121,800 |
| 2011/02/25 | 1,357 | 1,383 | 1,353 | 1,382 | 143,800 |
| 2011/02/24 | 1,370 | 1,374 | 1,352 | 1,357 | 206,400 |
| 2011/02/23 | 1,375 | 1,385 | 1,372 | 1,373 | 114,400 |
| 2011/02/22 | 1,375 | 1,382 | 1,374 | 1,375 | 75,100 |
| 2011/02/21 | 1,379 | 1,383 | 1,370 | 1,381 | 84,500 |
| 2011/02/18 | 1,385 | 1,387 | 1,375 | 1,377 | 87,900 |
| 2011/02/17 | 1,372 | 1,387 | 1,369 | 1,385 | 212,900 |
| 2011/02/16 | 1,369 | 1,371 | 1,363 | 1,366 | 115,900 |
| 2011/02/15 | 1,370 | 1,370 | 1,365 | 1,367 | 67,300 |
| 2011/02/14 | 1,370 | 1,373 | 1,362 | 1,369 | 102,200 |
| 2011/02/10 | 1,366 | 1,375 | 1,362 | 1,370 | 133,100 |
| 2011/02/09 | 1,356 | 1,367 | 1,354 | 1,365 | 120,100 |
| 2011/02/08 | 1,360 | 1,365 | 1,354 | 1,354 | 169,500 |
| 2011/02/07 | 1,348 | 1,362 | 1,347 | 1,353 | 138,500 |
| 2011/02/04 | 1,342 | 1,353 | 1,341 | 1,350 | 142,100 |
| 2011/02/03 | 1,352 | 1,352 | 1,341 | 1,346 | 64,300 |
| 2011/02/02 | 1,359 | 1,364 | 1,350 | 1,352 | 124,000 |
| 2011/02/01 | 1,357 | 1,357 | 1,344 | 1,352 | 158,800 |
| 2011/01/31 | 1,330 | 1,369 | 1,322 | 1,357 | 352,500 |
| 2011/01/28 | 1,344 | 1,344 | 1,326 | 1,330 | 224,600 |
| 2011/01/27 | 1,329 | 1,345 | 1,329 | 1,337 | 85,000 |
| 2011/01/26 | 1,343 | 1,343 | 1,325 | 1,331 | 139,700 |
| 2011/01/25 | 1,337 | 1,352 | 1,330 | 1,343 | 230,200 |
| 2011/01/24 | 1,314 | 1,327 | 1,313 | 1,326 | 97,200 |
| 2011/01/21 | 1,328 | 1,333 | 1,312 | 1,313 | 132,600 |
| 2011/01/20 | 1,325 | 1,333 | 1,320 | 1,327 | 101,100 |
| 2011/01/19 | 1,333 | 1,335 | 1,327 | 1,330 | 74,400 |
| 2011/01/18 | 1,340 | 1,344 | 1,330 | 1,332 | 129,800 |
| 2011/01/17 | 1,361 | 1,367 | 1,329 | 1,337 | 314,100 |
| 2011/01/14 | 1,361 | 1,375 | 1,357 | 1,361 | 406,400 |
| 2011/01/13 | 1,340 | 1,373 | 1,340 | 1,364 | 587,800 |
| 2011/01/12 | 1,327 | 1,334 | 1,321 | 1,333 | 301,400 |
| 2011/01/11 | 1,313 | 1,327 | 1,307 | 1,326 | 262,100 |
| 2011/01/07 | 1,306 | 1,312 | 1,301 | 1,306 | 200,400 |
| 2011/01/06 | 1,307 | 1,312 | 1,301 | 1,301 | 132,200 |
| 2011/01/05 | 1,315 | 1,315 | 1,302 | 1,303 | 125,600 |
| 2011/01/04 | 1,307 | 1,316 | 1,302 | 1,310 | 188,500 |