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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,592 | 1,593 | 1,583 | 1,589 | 126,400 |
| 2013/12/27 | 1,565 | 1,582 | 1,562 | 1,580 | 151,700 |
| 2013/12/26 | 1,557 | 1,570 | 1,548 | 1,565 | 217,700 |
| 2013/12/25 | 1,550 | 1,556 | 1,542 | 1,551 | 160,600 |
| 2013/12/24 | 1,556 | 1,562 | 1,549 | 1,553 | 191,100 |
| 2013/12/20 | 1,560 | 1,563 | 1,548 | 1,559 | 205,000 |
| 2013/12/19 | 1,565 | 1,570 | 1,562 | 1,563 | 177,500 |
| 2013/12/18 | 1,558 | 1,565 | 1,550 | 1,564 | 209,900 |
| 2013/12/17 | 1,552 | 1,557 | 1,546 | 1,557 | 171,500 |
| 2013/12/16 | 1,555 | 1,559 | 1,548 | 1,548 | 137,400 |
| 2013/12/13 | 1,551 | 1,566 | 1,550 | 1,555 | 368,300 |
| 2013/12/12 | 1,564 | 1,564 | 1,554 | 1,555 | 115,700 |
| 2013/12/11 | 1,571 | 1,574 | 1,560 | 1,565 | 210,500 |
| 2013/12/10 | 1,560 | 1,569 | 1,550 | 1,566 | 215,600 |
| 2013/12/09 | 1,548 | 1,560 | 1,548 | 1,556 | 185,900 |
| 2013/12/06 | 1,544 | 1,549 | 1,537 | 1,540 | 203,800 |
| 2013/12/05 | 1,551 | 1,555 | 1,536 | 1,538 | 175,700 |
| 2013/12/04 | 1,550 | 1,557 | 1,537 | 1,547 | 327,300 |
| 2013/12/03 | 1,565 | 1,569 | 1,541 | 1,548 | 279,200 |
| 2013/12/02 | 1,569 | 1,575 | 1,557 | 1,560 | 162,800 |
| 2013/11/29 | 1,557 | 1,576 | 1,557 | 1,563 | 246,100 |
| 2013/11/28 | 1,571 | 1,572 | 1,551 | 1,554 | 189,000 |
| 2013/11/27 | 1,583 | 1,584 | 1,565 | 1,571 | 152,800 |
| 2013/11/26 | 1,598 | 1,599 | 1,572 | 1,578 | 195,300 |
| 2013/11/25 | 1,591 | 1,600 | 1,586 | 1,600 | 148,900 |
| 2013/11/22 | 1,592 | 1,592 | 1,580 | 1,588 | 172,400 |
| 2013/11/21 | 1,592 | 1,595 | 1,582 | 1,591 | 132,800 |
| 2013/11/20 | 1,591 | 1,593 | 1,575 | 1,584 | 129,200 |
| 2013/11/19 | 1,585 | 1,594 | 1,581 | 1,591 | 188,100 |
| 2013/11/18 | 1,580 | 1,594 | 1,578 | 1,585 | 242,900 |
| 2013/11/15 | 1,575 | 1,580 | 1,567 | 1,577 | 230,500 |
| 2013/11/14 | 1,559 | 1,574 | 1,551 | 1,568 | 220,700 |
| 2013/11/13 | 1,557 | 1,558 | 1,544 | 1,558 | 136,900 |
| 2013/11/12 | 1,540 | 1,558 | 1,537 | 1,558 | 222,000 |
| 2013/11/11 | 1,555 | 1,556 | 1,536 | 1,556 | 187,400 |
| 2013/11/08 | 1,550 | 1,553 | 1,538 | 1,548 | 234,100 |
| 2013/11/07 | 1,542 | 1,554 | 1,540 | 1,549 | 264,800 |
| 2013/11/06 | 1,538 | 1,554 | 1,533 | 1,540 | 200,800 |
| 2013/11/05 | 1,554 | 1,555 | 1,533 | 1,541 | 234,000 |
| 2013/11/01 | 1,551 | 1,554 | 1,536 | 1,538 | 236,900 |
| 2013/10/31 | 1,550 | 1,558 | 1,543 | 1,554 | 210,900 |
| 2013/10/30 | 1,551 | 1,558 | 1,539 | 1,557 | 275,800 |
| 2013/10/29 | 1,542 | 1,551 | 1,530 | 1,548 | 169,200 |
| 2013/10/28 | 1,541 | 1,545 | 1,531 | 1,545 | 169,800 |
| 2013/10/25 | 1,558 | 1,558 | 1,526 | 1,532 | 215,800 |
| 2013/10/24 | 1,547 | 1,560 | 1,542 | 1,557 | 142,200 |
| 2013/10/23 | 1,554 | 1,560 | 1,545 | 1,548 | 186,700 |
| 2013/10/22 | 1,554 | 1,560 | 1,553 | 1,553 | 99,100 |
| 2013/10/21 | 1,550 | 1,552 | 1,544 | 1,552 | 143,300 |
| 2013/10/18 | 1,530 | 1,550 | 1,523 | 1,548 | 253,500 |
| 2013/10/17 | 1,524 | 1,537 | 1,524 | 1,533 | 184,200 |
| 2013/10/16 | 1,521 | 1,529 | 1,481 | 1,516 | 336,000 |
| 2013/10/15 | 1,525 | 1,532 | 1,514 | 1,519 | 220,600 |
| 2013/10/11 | 1,529 | 1,534 | 1,516 | 1,522 | 236,300 |
| 2013/10/10 | 1,498 | 1,515 | 1,495 | 1,515 | 202,900 |
| 2013/10/09 | 1,477 | 1,496 | 1,466 | 1,496 | 169,000 |
| 2013/10/08 | 1,488 | 1,489 | 1,472 | 1,476 | 300,700 |
| 2013/10/07 | 1,494 | 1,502 | 1,487 | 1,490 | 211,500 |
| 2013/10/04 | 1,500 | 1,504 | 1,485 | 1,493 | 309,100 |
| 2013/10/03 | 1,511 | 1,530 | 1,501 | 1,501 | 314,100 |
| 2013/10/02 | 1,517 | 1,521 | 1,500 | 1,505 | 244,700 |
| 2013/10/01 | 1,526 | 1,530 | 1,515 | 1,520 | 225,300 |
| 2013/09/30 | 1,532 | 1,537 | 1,523 | 1,525 | 249,700 |
| 2013/09/27 | 1,538 | 1,539 | 1,530 | 1,533 | 158,300 |
| 2013/09/26 | 1,533 | 1,537 | 1,516 | 1,536 | 380,400 |
| 2013/09/25 | 1,542 | 1,548 | 1,537 | 1,543 | 415,000 |
| 2013/09/24 | 1,540 | 1,550 | 1,537 | 1,544 | 296,600 |
| 2013/09/20 | 1,540 | 1,545 | 1,534 | 1,539 | 273,100 |
| 2013/09/19 | 1,532 | 1,539 | 1,523 | 1,539 | 253,000 |
| 2013/09/18 | 1,534 | 1,534 | 1,520 | 1,523 | 219,300 |
| 2013/09/17 | 1,536 | 1,540 | 1,525 | 1,525 | 257,000 |
| 2013/09/13 | 1,530 | 1,541 | 1,516 | 1,532 | 382,800 |
| 2013/09/12 | 1,550 | 1,555 | 1,531 | 1,536 | 277,100 |
| 2013/09/11 | 1,557 | 1,565 | 1,545 | 1,548 | 200,000 |
| 2013/09/10 | 1,562 | 1,569 | 1,545 | 1,550 | 338,400 |
| 2013/09/09 | 1,562 | 1,570 | 1,551 | 1,560 | 171,600 |
| 2013/09/06 | 1,550 | 1,558 | 1,526 | 1,531 | 174,300 |
| 2013/09/05 | 1,560 | 1,562 | 1,544 | 1,547 | 126,700 |
| 2013/09/04 | 1,548 | 1,556 | 1,535 | 1,551 | 215,300 |
| 2013/09/03 | 1,548 | 1,564 | 1,541 | 1,564 | 230,400 |
| 2013/09/02 | 1,537 | 1,541 | 1,526 | 1,538 | 132,900 |
| 2013/08/30 | 1,560 | 1,560 | 1,520 | 1,530 | 270,500 |
| 2013/08/29 | 1,542 | 1,551 | 1,537 | 1,549 | 114,000 |
| 2013/08/28 | 1,560 | 1,560 | 1,536 | 1,548 | 182,500 |
| 2013/08/27 | 1,570 | 1,578 | 1,562 | 1,565 | 127,500 |
| 2013/08/26 | 1,572 | 1,584 | 1,566 | 1,570 | 118,700 |
| 2013/08/23 | 1,570 | 1,577 | 1,561 | 1,565 | 185,900 |
| 2013/08/22 | 1,578 | 1,578 | 1,558 | 1,560 | 224,700 |
| 2013/08/21 | 1,595 | 1,600 | 1,576 | 1,591 | 139,800 |
| 2013/08/20 | 1,605 | 1,615 | 1,595 | 1,595 | 136,400 |
| 2013/08/19 | 1,603 | 1,610 | 1,596 | 1,606 | 83,300 |
| 2013/08/16 | 1,613 | 1,624 | 1,596 | 1,608 | 150,800 |
| 2013/08/15 | 1,628 | 1,628 | 1,611 | 1,617 | 111,100 |
| 2013/08/14 | 1,630 | 1,639 | 1,616 | 1,636 | 117,200 |
| 2013/08/13 | 1,590 | 1,626 | 1,590 | 1,621 | 112,900 |
| 2013/08/12 | 1,585 | 1,598 | 1,572 | 1,583 | 120,300 |
| 2013/08/09 | 1,578 | 1,589 | 1,565 | 1,584 | 137,600 |
| 2013/08/08 | 1,590 | 1,619 | 1,568 | 1,574 | 238,900 |
| 2013/08/07 | 1,615 | 1,621 | 1,592 | 1,592 | 117,700 |
| 2013/08/06 | 1,610 | 1,642 | 1,592 | 1,641 | 176,200 |
| 2013/08/05 | 1,619 | 1,619 | 1,600 | 1,608 | 133,100 |
| 2013/08/02 | 1,599 | 1,622 | 1,591 | 1,622 | 216,200 |
| 2013/08/01 | 1,575 | 1,581 | 1,562 | 1,580 | 304,900 |
| 2013/07/31 | 1,590 | 1,596 | 1,575 | 1,575 | 220,300 |
| 2013/07/30 | 1,585 | 1,617 | 1,583 | 1,613 | 247,000 |
| 2013/07/29 | 1,640 | 1,640 | 1,585 | 1,589 | 317,700 |
| 2013/07/26 | 1,678 | 1,684 | 1,646 | 1,661 | 211,800 |
| 2013/07/25 | 1,690 | 1,699 | 1,678 | 1,682 | 169,800 |
| 2013/07/24 | 1,709 | 1,712 | 1,688 | 1,689 | 212,900 |
| 2013/07/23 | 1,717 | 1,720 | 1,706 | 1,714 | 137,000 |
| 2013/07/22 | 1,703 | 1,722 | 1,696 | 1,719 | 165,900 |
| 2013/07/19 | 1,710 | 1,715 | 1,683 | 1,687 | 177,200 |
| 2013/07/18 | 1,697 | 1,709 | 1,695 | 1,704 | 270,300 |
| 2013/07/17 | 1,680 | 1,700 | 1,674 | 1,697 | 149,300 |
| 2013/07/16 | 1,682 | 1,693 | 1,674 | 1,681 | 136,900 |
| 2013/07/12 | 1,657 | 1,685 | 1,657 | 1,682 | 143,400 |
| 2013/07/11 | 1,665 | 1,665 | 1,644 | 1,657 | 239,300 |
| 2013/07/10 | 1,660 | 1,685 | 1,660 | 1,675 | 266,200 |
| 2013/07/09 | 1,630 | 1,657 | 1,625 | 1,654 | 198,400 |
| 2013/07/08 | 1,649 | 1,655 | 1,629 | 1,629 | 185,700 |
| 2013/07/05 | 1,635 | 1,640 | 1,616 | 1,635 | 176,300 |
| 2013/07/04 | 1,629 | 1,636 | 1,611 | 1,629 | 281,300 |
| 2013/07/03 | 1,641 | 1,648 | 1,630 | 1,642 | 162,000 |
| 2013/07/02 | 1,640 | 1,643 | 1,625 | 1,640 | 175,000 |
| 2013/07/01 | 1,635 | 1,640 | 1,612 | 1,639 | 151,200 |
| 2013/06/28 | 1,590 | 1,621 | 1,577 | 1,620 | 284,800 |
| 2013/06/27 | 1,555 | 1,573 | 1,534 | 1,573 | 219,900 |
| 2013/06/26 | 1,562 | 1,562 | 1,526 | 1,532 | 141,800 |
| 2013/06/25 | 1,547 | 1,559 | 1,521 | 1,540 | 348,800 |
| 2013/06/24 | 1,547 | 1,553 | 1,535 | 1,541 | 172,600 |
| 2013/06/21 | 1,500 | 1,536 | 1,484 | 1,527 | 276,900 |
| 2013/06/20 | 1,524 | 1,529 | 1,506 | 1,514 | 175,800 |
| 2013/06/19 | 1,523 | 1,534 | 1,502 | 1,523 | 210,800 |
| 2013/06/18 | 1,515 | 1,523 | 1,490 | 1,494 | 295,400 |
| 2013/06/17 | 1,440 | 1,503 | 1,440 | 1,500 | 235,900 |
| 2013/06/14 | 1,465 | 1,471 | 1,431 | 1,431 | 438,700 |
| 2013/06/13 | 1,458 | 1,468 | 1,430 | 1,431 | 520,100 |
| 2013/06/12 | 1,470 | 1,473 | 1,438 | 1,457 | 554,500 |
| 2013/06/11 | 1,516 | 1,523 | 1,475 | 1,477 | 766,100 |
| 2013/06/10 | 1,478 | 1,520 | 1,478 | 1,515 | 434,500 |
| 2013/06/07 | 1,450 | 1,473 | 1,430 | 1,456 | 358,700 |
| 2013/06/06 | 1,491 | 1,509 | 1,457 | 1,457 | 438,700 |
| 2013/06/05 | 1,530 | 1,554 | 1,496 | 1,496 | 252,100 |
| 2013/06/04 | 1,530 | 1,535 | 1,498 | 1,524 | 302,700 |
| 2013/06/03 | 1,552 | 1,569 | 1,532 | 1,540 | 232,000 |
| 2013/05/31 | 1,606 | 1,619 | 1,562 | 1,570 | 227,200 |
| 2013/05/30 | 1,629 | 1,638 | 1,568 | 1,577 | 204,100 |
| 2013/05/29 | 1,644 | 1,666 | 1,629 | 1,650 | 168,700 |
| 2013/05/28 | 1,620 | 1,639 | 1,602 | 1,627 | 166,300 |
| 2013/05/27 | 1,692 | 1,692 | 1,623 | 1,644 | 211,300 |
| 2013/05/24 | 1,655 | 1,720 | 1,640 | 1,691 | 379,400 |
| 2013/05/23 | 1,735 | 1,740 | 1,652 | 1,653 | 328,200 |
| 2013/05/22 | 1,738 | 1,748 | 1,730 | 1,742 | 147,800 |
| 2013/05/21 | 1,747 | 1,755 | 1,724 | 1,738 | 182,700 |
| 2013/05/20 | 1,773 | 1,773 | 1,747 | 1,748 | 146,100 |
| 2013/05/17 | 1,775 | 1,775 | 1,751 | 1,755 | 160,800 |
| 2013/05/16 | 1,783 | 1,792 | 1,744 | 1,766 | 246,600 |
| 2013/05/15 | 1,778 | 1,784 | 1,767 | 1,782 | 159,500 |
| 2013/05/14 | 1,765 | 1,790 | 1,765 | 1,779 | 119,400 |
| 2013/05/13 | 1,793 | 1,794 | 1,755 | 1,763 | 220,300 |
| 2013/05/10 | 1,785 | 1,800 | 1,763 | 1,793 | 246,700 |
| 2013/05/09 | 1,773 | 1,794 | 1,754 | 1,755 | 201,500 |
| 2013/05/08 | 1,749 | 1,776 | 1,748 | 1,760 | 199,700 |
| 2013/05/07 | 1,722 | 1,753 | 1,718 | 1,749 | 284,700 |
| 2013/05/02 | 1,712 | 1,713 | 1,691 | 1,701 | 109,900 |
| 2013/05/01 | 1,683 | 1,723 | 1,672 | 1,714 | 201,800 |
| 2013/04/30 | 1,697 | 1,726 | 1,697 | 1,698 | 164,900 |
| 2013/04/26 | 1,731 | 1,731 | 1,692 | 1,696 | 203,100 |
| 2013/04/25 | 1,729 | 1,740 | 1,724 | 1,730 | 246,400 |
| 2013/04/24 | 1,702 | 1,734 | 1,700 | 1,732 | 295,300 |
| 2013/04/23 | 1,691 | 1,714 | 1,680 | 1,697 | 344,900 |
| 2013/04/22 | 1,679 | 1,699 | 1,679 | 1,692 | 181,500 |
| 2013/04/19 | 1,673 | 1,689 | 1,653 | 1,678 | 210,600 |
| 2013/04/18 | 1,694 | 1,702 | 1,671 | 1,683 | 164,900 |
| 2013/04/17 | 1,679 | 1,698 | 1,674 | 1,697 | 191,800 |
| 2013/04/16 | 1,662 | 1,698 | 1,643 | 1,668 | 325,400 |
| 2013/04/15 | 1,679 | 1,710 | 1,674 | 1,702 | 366,700 |
| 2013/04/12 | 1,645 | 1,678 | 1,645 | 1,672 | 320,600 |
| 2013/04/11 | 1,653 | 1,669 | 1,626 | 1,643 | 339,800 |
| 2013/04/10 | 1,635 | 1,653 | 1,630 | 1,651 | 218,800 |
| 2013/04/09 | 1,657 | 1,665 | 1,623 | 1,635 | 354,900 |
| 2013/04/08 | 1,646 | 1,680 | 1,625 | 1,661 | 338,800 |
| 2013/04/05 | 1,621 | 1,650 | 1,608 | 1,634 | 406,900 |
| 2013/04/04 | 1,545 | 1,598 | 1,521 | 1,598 | 261,700 |
| 2013/04/03 | 1,521 | 1,556 | 1,516 | 1,553 | 174,800 |
| 2013/04/02 | 1,518 | 1,541 | 1,475 | 1,531 | 308,700 |
| 2013/04/01 | 1,625 | 1,627 | 1,553 | 1,553 | 211,000 |
| 2013/03/29 | 1,634 | 1,642 | 1,620 | 1,638 | 233,000 |
| 2013/03/28 | 1,643 | 1,647 | 1,630 | 1,634 | 197,100 |
| 2013/03/27 | 1,620 | 1,648 | 1,616 | 1,648 | 279,400 |
| 2013/03/26 | 1,614 | 1,650 | 1,613 | 1,648 | 501,100 |
| 2013/03/25 | 1,608 | 1,615 | 1,594 | 1,611 | 263,200 |
| 2013/03/22 | 1,603 | 1,627 | 1,588 | 1,588 | 405,400 |
| 2013/03/21 | 1,594 | 1,605 | 1,594 | 1,603 | 318,600 |
| 2013/03/19 | 1,591 | 1,605 | 1,586 | 1,588 | 247,300 |
| 2013/03/18 | 1,601 | 1,603 | 1,581 | 1,582 | 209,600 |
| 2013/03/15 | 1,583 | 1,603 | 1,580 | 1,600 | 376,700 |
| 2013/03/14 | 1,583 | 1,593 | 1,576 | 1,577 | 265,000 |
| 2013/03/13 | 1,590 | 1,597 | 1,568 | 1,574 | 258,300 |
| 2013/03/12 | 1,612 | 1,612 | 1,591 | 1,592 | 233,800 |
| 2013/03/11 | 1,594 | 1,613 | 1,587 | 1,612 | 293,800 |
| 2013/03/08 | 1,576 | 1,588 | 1,575 | 1,587 | 406,000 |
| 2013/03/07 | 1,569 | 1,587 | 1,566 | 1,575 | 253,100 |
| 2013/03/06 | 1,525 | 1,560 | 1,525 | 1,557 | 277,200 |
| 2013/03/05 | 1,530 | 1,536 | 1,517 | 1,519 | 270,700 |
| 2013/03/04 | 1,502 | 1,527 | 1,502 | 1,522 | 232,800 |
| 2013/03/01 | 1,489 | 1,507 | 1,482 | 1,499 | 194,300 |
| 2013/02/28 | 1,473 | 1,495 | 1,473 | 1,488 | 243,700 |
| 2013/02/27 | 1,480 | 1,482 | 1,470 | 1,473 | 211,300 |
| 2013/02/26 | 1,477 | 1,494 | 1,468 | 1,490 | 235,700 |
| 2013/02/25 | 1,470 | 1,490 | 1,468 | 1,482 | 255,300 |
| 2013/02/22 | 1,445 | 1,469 | 1,445 | 1,467 | 247,300 |
| 2013/02/21 | 1,464 | 1,464 | 1,452 | 1,455 | 159,800 |
| 2013/02/20 | 1,434 | 1,468 | 1,434 | 1,466 | 268,000 |
| 2013/02/19 | 1,418 | 1,439 | 1,416 | 1,435 | 222,000 |
| 2013/02/18 | 1,402 | 1,426 | 1,402 | 1,423 | 270,100 |
| 2013/02/15 | 1,415 | 1,416 | 1,401 | 1,405 | 276,200 |
| 2013/02/14 | 1,406 | 1,423 | 1,406 | 1,415 | 355,500 |
| 2013/02/13 | 1,415 | 1,415 | 1,401 | 1,406 | 257,600 |
| 2013/02/12 | 1,420 | 1,428 | 1,411 | 1,416 | 371,100 |
| 2013/02/08 | 1,408 | 1,419 | 1,399 | 1,415 | 261,500 |
| 2013/02/07 | 1,395 | 1,412 | 1,395 | 1,408 | 204,000 |
| 2013/02/06 | 1,391 | 1,397 | 1,384 | 1,395 | 288,300 |
| 2013/02/05 | 1,377 | 1,399 | 1,373 | 1,391 | 283,600 |
| 2013/02/04 | 1,386 | 1,389 | 1,375 | 1,376 | 167,000 |
| 2013/02/01 | 1,380 | 1,390 | 1,379 | 1,384 | 276,700 |
| 2013/01/31 | 1,375 | 1,384 | 1,367 | 1,381 | 249,500 |
| 2013/01/30 | 1,358 | 1,376 | 1,354 | 1,373 | 200,000 |
| 2013/01/29 | 1,360 | 1,364 | 1,351 | 1,351 | 196,600 |
| 2013/01/28 | 1,378 | 1,378 | 1,360 | 1,361 | 132,800 |
| 2013/01/25 | 1,360 | 1,367 | 1,352 | 1,366 | 217,400 |
| 2013/01/24 | 1,350 | 1,356 | 1,341 | 1,355 | 154,300 |
| 2013/01/23 | 1,341 | 1,354 | 1,339 | 1,350 | 145,200 |
| 2013/01/22 | 1,358 | 1,363 | 1,339 | 1,350 | 209,000 |
| 2013/01/21 | 1,354 | 1,361 | 1,352 | 1,358 | 120,500 |
| 2013/01/18 | 1,355 | 1,358 | 1,347 | 1,352 | 161,500 |
| 2013/01/17 | 1,347 | 1,352 | 1,339 | 1,346 | 169,700 |
| 2013/01/16 | 1,351 | 1,357 | 1,345 | 1,346 | 186,600 |
| 2013/01/15 | 1,354 | 1,355 | 1,346 | 1,351 | 133,300 |
| 2013/01/11 | 1,350 | 1,352 | 1,342 | 1,345 | 171,500 |
| 2013/01/10 | 1,341 | 1,350 | 1,330 | 1,348 | 146,900 |
| 2013/01/09 | 1,342 | 1,348 | 1,336 | 1,341 | 120,700 |
| 2013/01/08 | 1,339 | 1,348 | 1,336 | 1,339 | 150,100 |
| 2013/01/07 | 1,334 | 1,337 | 1,325 | 1,335 | 185,900 |
| 2013/01/04 | 1,321 | 1,333 | 1,315 | 1,330 | 207,300 |