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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,755 | 3,755 | 3,720 | 3,740 | 95,900 |
| 2017/12/28 | 3,800 | 3,800 | 3,755 | 3,765 | 96,600 |
| 2017/12/27 | 3,840 | 3,840 | 3,795 | 3,805 | 66,500 |
| 2017/12/26 | 3,820 | 3,835 | 3,805 | 3,810 | 99,100 |
| 2017/12/25 | 3,795 | 3,830 | 3,780 | 3,810 | 95,700 |
| 2017/12/22 | 3,725 | 3,775 | 3,725 | 3,765 | 130,500 |
| 2017/12/21 | 3,745 | 3,745 | 3,700 | 3,735 | 217,400 |
| 2017/12/20 | 3,800 | 3,805 | 3,760 | 3,765 | 162,100 |
| 2017/12/19 | 3,840 | 3,840 | 3,805 | 3,815 | 111,300 |
| 2017/12/18 | 3,840 | 3,845 | 3,805 | 3,830 | 134,800 |
| 2017/12/15 | 3,810 | 3,835 | 3,785 | 3,815 | 204,200 |
| 2017/12/14 | 3,850 | 3,855 | 3,805 | 3,840 | 155,500 |
| 2017/12/13 | 3,850 | 3,860 | 3,815 | 3,830 | 149,100 |
| 2017/12/12 | 3,855 | 3,870 | 3,825 | 3,860 | 227,800 |
| 2017/12/11 | 3,850 | 3,855 | 3,785 | 3,845 | 217,200 |
| 2017/12/08 | 3,775 | 3,840 | 3,775 | 3,835 | 265,400 |
| 2017/12/07 | 3,720 | 3,820 | 3,715 | 3,800 | 215,600 |
| 2017/12/06 | 3,725 | 3,770 | 3,685 | 3,685 | 248,400 |
| 2017/12/05 | 3,685 | 3,740 | 3,655 | 3,735 | 213,900 |
| 2017/12/04 | 3,695 | 3,730 | 3,680 | 3,685 | 198,100 |
| 2017/12/01 | 3,680 | 3,700 | 3,655 | 3,680 | 171,000 |
| 2017/11/30 | 3,635 | 3,670 | 3,605 | 3,660 | 333,900 |
| 2017/11/29 | 3,575 | 3,635 | 3,575 | 3,635 | 224,400 |
| 2017/11/28 | 3,530 | 3,555 | 3,505 | 3,555 | 128,200 |
| 2017/11/27 | 3,555 | 3,555 | 3,490 | 3,505 | 142,700 |
| 2017/11/24 | 3,480 | 3,550 | 3,480 | 3,545 | 212,100 |
| 2017/11/22 | 3,590 | 3,595 | 3,490 | 3,495 | 271,800 |
| 2017/11/21 | 3,555 | 3,615 | 3,535 | 3,590 | 492,700 |
| 2017/11/20 | 3,485 | 3,550 | 3,475 | 3,540 | 146,600 |
| 2017/11/17 | 3,550 | 3,560 | 3,515 | 3,530 | 162,500 |
| 2017/11/16 | 3,445 | 3,535 | 3,425 | 3,530 | 196,600 |
| 2017/11/15 | 3,510 | 3,540 | 3,455 | 3,470 | 240,900 |
| 2017/11/14 | 3,490 | 3,575 | 3,480 | 3,530 | 455,000 |
| 2017/11/13 | 3,485 | 3,540 | 3,460 | 3,485 | 325,700 |
| 2017/11/10 | 3,390 | 3,455 | 3,390 | 3,455 | 267,600 |
| 2017/11/09 | 3,425 | 3,460 | 3,380 | 3,420 | 374,800 |
| 2017/11/08 | 3,460 | 3,460 | 3,430 | 3,440 | 241,700 |
| 2017/11/07 | 3,440 | 3,475 | 3,415 | 3,445 | 311,100 |
| 2017/11/06 | 3,430 | 3,505 | 3,390 | 3,490 | 444,500 |
| 2017/11/02 | 3,450 | 3,455 | 3,350 | 3,365 | 356,000 |
| 2017/11/01 | 3,390 | 3,430 | 3,370 | 3,415 | 376,100 |
| 2017/10/31 | 3,350 | 3,375 | 3,335 | 3,365 | 226,000 |
| 2017/10/30 | 3,345 | 3,365 | 3,330 | 3,350 | 550,700 |
| 2017/10/27 | 3,395 | 3,395 | 3,350 | 3,370 | 283,900 |
| 2017/10/26 | 3,360 | 3,390 | 3,350 | 3,380 | 284,600 |
| 2017/10/25 | 3,370 | 3,375 | 3,340 | 3,345 | 383,100 |
| 2017/10/24 | 3,350 | 3,385 | 3,335 | 3,360 | 308,400 |
| 2017/10/23 | 3,390 | 3,390 | 3,330 | 3,345 | 386,900 |
| 2017/10/20 | 3,350 | 3,420 | 3,315 | 3,360 | 797,900 |
| 2017/10/19 | 3,485 | 3,485 | 3,455 | 3,460 | 158,000 |
| 2017/10/18 | 3,475 | 3,495 | 3,455 | 3,480 | 179,000 |
| 2017/10/17 | 3,505 | 3,510 | 3,475 | 3,495 | 144,200 |
| 2017/10/16 | 3,480 | 3,525 | 3,470 | 3,510 | 211,400 |
| 2017/10/13 | 3,440 | 3,485 | 3,440 | 3,470 | 246,800 |
| 2017/10/12 | 3,445 | 3,460 | 3,420 | 3,455 | 176,500 |
| 2017/10/11 | 3,455 | 3,465 | 3,410 | 3,430 | 197,000 |
| 2017/10/10 | 3,405 | 3,455 | 3,400 | 3,440 | 213,300 |
| 2017/10/06 | 3,460 | 3,460 | 3,400 | 3,430 | 263,500 |
| 2017/10/05 | 3,460 | 3,485 | 3,435 | 3,460 | 182,000 |
| 2017/10/04 | 3,455 | 3,455 | 3,395 | 3,440 | 254,800 |
| 2017/10/03 | 3,510 | 3,545 | 3,480 | 3,485 | 339,200 |
| 2017/10/02 | 3,500 | 3,590 | 3,495 | 3,505 | 860,400 |
| 2017/09/29 | 3,260 | 3,355 | 3,255 | 3,345 | 327,100 |
| 2017/09/28 | 3,290 | 3,290 | 3,255 | 3,285 | 326,600 |
| 2017/09/27 | 3,320 | 3,335 | 3,275 | 3,285 | 210,300 |
| 2017/09/26 | 3,365 | 3,370 | 3,315 | 3,325 | 361,400 |
| 2017/09/25 | 3,385 | 3,385 | 3,340 | 3,375 | 212,700 |
| 2017/09/22 | 3,385 | 3,385 | 3,360 | 3,380 | 170,500 |
| 2017/09/21 | 3,435 | 3,440 | 3,370 | 3,385 | 252,400 |
| 2017/09/20 | 3,505 | 3,510 | 3,435 | 3,445 | 204,400 |
| 2017/09/19 | 3,520 | 3,540 | 3,500 | 3,515 | 197,500 |
| 2017/09/15 | 3,470 | 3,545 | 3,470 | 3,500 | 427,000 |
| 2017/09/14 | 3,435 | 3,460 | 3,425 | 3,455 | 211,500 |
| 2017/09/13 | 3,470 | 3,480 | 3,450 | 3,455 | 187,500 |
| 2017/09/12 | 3,410 | 3,440 | 3,400 | 3,440 | 205,700 |
| 2017/09/11 | 3,380 | 3,400 | 3,365 | 3,390 | 157,700 |
| 2017/09/08 | 3,345 | 3,360 | 3,320 | 3,355 | 181,000 |
| 2017/09/07 | 3,320 | 3,370 | 3,320 | 3,345 | 152,600 |
| 2017/09/06 | 3,270 | 3,340 | 3,260 | 3,320 | 190,800 |
| 2017/09/05 | 3,325 | 3,325 | 3,270 | 3,275 | 164,900 |
| 2017/09/04 | 3,380 | 3,395 | 3,315 | 3,330 | 193,900 |
| 2017/09/01 | 3,360 | 3,385 | 3,320 | 3,375 | 197,700 |
| 2017/08/31 | 3,350 | 3,370 | 3,325 | 3,345 | 171,200 |
| 2017/08/30 | 3,330 | 3,360 | 3,330 | 3,350 | 287,700 |
| 2017/08/29 | 3,250 | 3,325 | 3,250 | 3,325 | 313,000 |
| 2017/08/28 | 3,290 | 3,290 | 3,245 | 3,270 | 142,700 |
| 2017/08/25 | 3,265 | 3,295 | 3,245 | 3,280 | 173,100 |
| 2017/08/24 | 3,270 | 3,295 | 3,260 | 3,290 | 190,400 |
| 2017/08/23 | 3,255 | 3,275 | 3,235 | 3,265 | 229,100 |
| 2017/08/22 | 3,245 | 3,260 | 3,220 | 3,225 | 205,700 |
| 2017/08/21 | 3,235 | 3,265 | 3,220 | 3,230 | 196,900 |
| 2017/08/18 | 3,200 | 3,230 | 3,190 | 3,225 | 210,300 |
| 2017/08/17 | 3,225 | 3,260 | 3,210 | 3,235 | 225,300 |
| 2017/08/16 | 3,225 | 3,255 | 3,225 | 3,240 | 189,400 |
| 2017/08/15 | 3,235 | 3,255 | 3,185 | 3,235 | 252,600 |
| 2017/08/14 | 3,225 | 3,230 | 3,185 | 3,190 | 239,600 |
| 2017/08/10 | 3,155 | 3,240 | 3,155 | 3,240 | 292,500 |
| 2017/08/09 | 3,180 | 3,210 | 3,150 | 3,200 | 344,500 |
| 2017/08/08 | 3,175 | 3,200 | 3,155 | 3,180 | 275,300 |
| 2017/08/07 | 3,150 | 3,195 | 3,135 | 3,175 | 246,600 |
| 2017/08/04 | 3,170 | 3,195 | 3,150 | 3,195 | 282,400 |
| 2017/08/03 | 3,190 | 3,215 | 3,165 | 3,185 | 282,400 |
| 2017/08/02 | 3,160 | 3,240 | 3,160 | 3,190 | 541,800 |
| 2017/08/01 | 3,040 | 3,145 | 2,981 | 3,140 | 845,500 |
| 2017/07/31 | 2,876 | 2,884 | 2,848 | 2,848 | 320,100 |
| 2017/07/28 | 2,900 | 2,900 | 2,874 | 2,887 | 218,500 |
| 2017/07/27 | 2,872 | 2,924 | 2,872 | 2,900 | 240,600 |
| 2017/07/26 | 2,897 | 2,897 | 2,863 | 2,864 | 182,500 |
| 2017/07/25 | 2,909 | 2,909 | 2,889 | 2,890 | 152,600 |
| 2017/07/24 | 2,895 | 2,925 | 2,877 | 2,924 | 179,400 |
| 2017/07/21 | 2,923 | 2,927 | 2,896 | 2,912 | 154,900 |
| 2017/07/20 | 2,901 | 2,923 | 2,892 | 2,910 | 148,900 |
| 2017/07/19 | 2,850 | 2,897 | 2,838 | 2,896 | 282,000 |
| 2017/07/18 | 2,869 | 2,876 | 2,832 | 2,854 | 163,200 |
| 2017/07/14 | 2,885 | 2,892 | 2,865 | 2,873 | 325,000 |
| 2017/07/13 | 2,870 | 2,892 | 2,860 | 2,885 | 335,100 |
| 2017/07/12 | 2,842 | 2,862 | 2,819 | 2,853 | 347,300 |
| 2017/07/11 | 2,800 | 2,860 | 2,790 | 2,847 | 344,100 |
| 2017/07/10 | 2,795 | 2,806 | 2,779 | 2,790 | 145,600 |
| 2017/07/07 | 2,777 | 2,797 | 2,765 | 2,773 | 189,700 |
| 2017/07/06 | 2,793 | 2,816 | 2,781 | 2,794 | 175,700 |
| 2017/07/05 | 2,768 | 2,790 | 2,741 | 2,788 | 225,800 |
| 2017/07/04 | 2,810 | 2,810 | 2,772 | 2,779 | 250,300 |
| 2017/07/03 | 2,812 | 2,820 | 2,785 | 2,800 | 301,300 |
| 2017/06/30 | 2,826 | 2,835 | 2,801 | 2,816 | 245,800 |
| 2017/06/29 | 2,858 | 2,859 | 2,821 | 2,856 | 346,400 |
| 2017/06/28 | 2,913 | 2,913 | 2,849 | 2,857 | 364,800 |
| 2017/06/27 | 2,945 | 2,956 | 2,911 | 2,932 | 257,200 |
| 2017/06/26 | 2,952 | 2,958 | 2,927 | 2,945 | 318,400 |
| 2017/06/23 | 3,015 | 3,015 | 2,947 | 2,960 | 306,700 |
| 2017/06/22 | 3,030 | 3,030 | 3,000 | 3,010 | 171,600 |
| 2017/06/21 | 3,020 | 3,050 | 3,015 | 3,030 | 280,200 |
| 2017/06/20 | 3,050 | 3,055 | 3,010 | 3,020 | 320,600 |
| 2017/06/19 | 2,980 | 3,030 | 2,980 | 3,030 | 253,600 |
| 2017/06/16 | 2,995 | 3,020 | 2,966 | 2,998 | 359,900 |
| 2017/06/15 | 2,960 | 2,987 | 2,954 | 2,985 | 254,400 |
| 2017/06/14 | 2,950 | 2,992 | 2,935 | 2,947 | 284,000 |
| 2017/06/13 | 2,919 | 2,954 | 2,919 | 2,951 | 266,600 |
| 2017/06/12 | 2,899 | 2,926 | 2,862 | 2,922 | 333,700 |
| 2017/06/09 | 2,901 | 2,911 | 2,882 | 2,898 | 309,500 |
| 2017/06/08 | 2,902 | 2,923 | 2,887 | 2,901 | 205,900 |
| 2017/06/07 | 2,883 | 2,899 | 2,873 | 2,898 | 249,000 |
| 2017/06/06 | 2,910 | 2,923 | 2,871 | 2,877 | 231,600 |
| 2017/06/05 | 2,813 | 2,898 | 2,813 | 2,895 | 371,400 |
| 2017/06/02 | 2,833 | 2,842 | 2,814 | 2,841 | 404,500 |
| 2017/06/01 | 2,786 | 2,840 | 2,784 | 2,839 | 271,300 |
| 2017/05/31 | 2,776 | 2,789 | 2,748 | 2,779 | 364,400 |
| 2017/05/30 | 2,773 | 2,776 | 2,754 | 2,771 | 149,000 |
| 2017/05/29 | 2,756 | 2,780 | 2,737 | 2,772 | 228,900 |
| 2017/05/26 | 2,773 | 2,793 | 2,756 | 2,758 | 279,300 |
| 2017/05/25 | 2,730 | 2,754 | 2,720 | 2,749 | 282,600 |
| 2017/05/24 | 2,723 | 2,743 | 2,720 | 2,742 | 230,200 |
| 2017/05/23 | 2,668 | 2,722 | 2,668 | 2,717 | 244,800 |
| 2017/05/22 | 2,670 | 2,675 | 2,647 | 2,662 | 374,700 |
| 2017/05/19 | 2,699 | 2,707 | 2,670 | 2,693 | 276,700 |
| 2017/05/18 | 2,646 | 2,697 | 2,646 | 2,696 | 340,400 |
| 2017/05/17 | 2,645 | 2,705 | 2,639 | 2,695 | 622,300 |
| 2017/05/16 | 2,618 | 2,647 | 2,616 | 2,623 | 331,600 |
| 2017/05/15 | 2,528 | 2,620 | 2,500 | 2,617 | 548,400 |
| 2017/05/12 | 2,517 | 2,528 | 2,485 | 2,492 | 208,600 |
| 2017/05/11 | 2,535 | 2,548 | 2,522 | 2,528 | 175,600 |
| 2017/05/10 | 2,532 | 2,535 | 2,514 | 2,524 | 209,700 |
| 2017/05/09 | 2,528 | 2,546 | 2,523 | 2,530 | 196,200 |
| 2017/05/08 | 2,490 | 2,534 | 2,482 | 2,532 | 303,300 |
| 2017/05/02 | 2,470 | 2,493 | 2,467 | 2,475 | 112,800 |
| 2017/05/01 | 2,472 | 2,480 | 2,467 | 2,474 | 143,200 |
| 2017/04/28 | 2,476 | 2,493 | 2,472 | 2,478 | 160,300 |
| 2017/04/27 | 2,460 | 2,484 | 2,460 | 2,484 | 135,100 |
| 2017/04/26 | 2,460 | 2,467 | 2,452 | 2,464 | 143,800 |
| 2017/04/25 | 2,450 | 2,461 | 2,441 | 2,452 | 144,700 |
| 2017/04/24 | 2,437 | 2,449 | 2,422 | 2,448 | 163,900 |
| 2017/04/21 | 2,391 | 2,421 | 2,384 | 2,421 | 240,100 |
| 2017/04/20 | 2,421 | 2,421 | 2,384 | 2,397 | 113,900 |
| 2017/04/19 | 2,408 | 2,438 | 2,408 | 2,426 | 127,400 |
| 2017/04/18 | 2,433 | 2,435 | 2,402 | 2,418 | 98,400 |
| 2017/04/17 | 2,391 | 2,435 | 2,391 | 2,427 | 125,400 |
| 2017/04/14 | 2,417 | 2,420 | 2,383 | 2,390 | 129,800 |
| 2017/04/13 | 2,414 | 2,433 | 2,414 | 2,423 | 167,300 |
| 2017/04/12 | 2,405 | 2,429 | 2,403 | 2,423 | 159,300 |
| 2017/04/11 | 2,401 | 2,429 | 2,401 | 2,422 | 125,100 |
| 2017/04/10 | 2,444 | 2,450 | 2,404 | 2,410 | 129,000 |
| 2017/04/07 | 2,424 | 2,445 | 2,411 | 2,429 | 178,600 |
| 2017/04/06 | 2,449 | 2,460 | 2,404 | 2,409 | 263,800 |
| 2017/04/05 | 2,468 | 2,489 | 2,456 | 2,456 | 164,500 |
| 2017/04/04 | 2,452 | 2,474 | 2,445 | 2,455 | 222,900 |
| 2017/04/03 | 2,449 | 2,474 | 2,435 | 2,465 | 234,000 |
| 2017/03/31 | 2,478 | 2,481 | 2,428 | 2,428 | 211,300 |
| 2017/03/30 | 2,524 | 2,532 | 2,473 | 2,478 | 159,500 |
| 2017/03/29 | 2,540 | 2,544 | 2,512 | 2,536 | 192,600 |
| 2017/03/28 | 2,540 | 2,555 | 2,529 | 2,550 | 334,200 |
| 2017/03/27 | 2,528 | 2,539 | 2,515 | 2,520 | 170,000 |
| 2017/03/24 | 2,518 | 2,543 | 2,514 | 2,536 | 244,800 |
| 2017/03/23 | 2,495 | 2,515 | 2,491 | 2,510 | 177,200 |
| 2017/03/22 | 2,494 | 2,525 | 2,494 | 2,502 | 247,600 |
| 2017/03/21 | 2,498 | 2,522 | 2,497 | 2,514 | 236,900 |
| 2017/03/17 | 2,495 | 2,506 | 2,491 | 2,506 | 177,000 |
| 2017/03/16 | 2,486 | 2,498 | 2,471 | 2,498 | 195,600 |
| 2017/03/15 | 2,492 | 2,503 | 2,492 | 2,499 | 143,500 |
| 2017/03/14 | 2,510 | 2,510 | 2,491 | 2,504 | 126,600 |
| 2017/03/13 | 2,491 | 2,507 | 2,486 | 2,498 | 162,100 |
| 2017/03/10 | 2,489 | 2,492 | 2,463 | 2,488 | 312,100 |
| 2017/03/09 | 2,460 | 2,461 | 2,447 | 2,451 | 166,500 |
| 2017/03/08 | 2,450 | 2,470 | 2,441 | 2,449 | 209,200 |
| 2017/03/07 | 2,434 | 2,456 | 2,427 | 2,449 | 256,000 |
| 2017/03/06 | 2,427 | 2,442 | 2,421 | 2,435 | 125,100 |
| 2017/03/03 | 2,438 | 2,445 | 2,420 | 2,429 | 142,600 |
| 2017/03/02 | 2,431 | 2,439 | 2,410 | 2,435 | 198,700 |
| 2017/03/01 | 2,406 | 2,429 | 2,403 | 2,416 | 272,000 |
| 2017/02/28 | 2,429 | 2,429 | 2,391 | 2,392 | 249,800 |
| 2017/02/27 | 2,409 | 2,424 | 2,404 | 2,411 | 152,600 |
| 2017/02/24 | 2,400 | 2,425 | 2,399 | 2,409 | 162,800 |
| 2017/02/23 | 2,396 | 2,408 | 2,393 | 2,408 | 169,200 |
| 2017/02/22 | 2,400 | 2,408 | 2,388 | 2,391 | 121,200 |
| 2017/02/21 | 2,388 | 2,400 | 2,380 | 2,397 | 93,400 |
| 2017/02/20 | 2,384 | 2,394 | 2,371 | 2,392 | 126,300 |
| 2017/02/17 | 2,374 | 2,384 | 2,360 | 2,379 | 184,800 |
| 2017/02/16 | 2,384 | 2,388 | 2,366 | 2,373 | 221,600 |
| 2017/02/15 | 2,415 | 2,418 | 2,383 | 2,385 | 149,700 |
| 2017/02/14 | 2,421 | 2,431 | 2,397 | 2,397 | 235,000 |
| 2017/02/13 | 2,430 | 2,438 | 2,414 | 2,424 | 200,300 |
| 2017/02/10 | 2,425 | 2,429 | 2,407 | 2,419 | 218,200 |
| 2017/02/09 | 2,386 | 2,412 | 2,386 | 2,404 | 292,100 |
| 2017/02/08 | 2,419 | 2,420 | 2,387 | 2,396 | 228,500 |
| 2017/02/07 | 2,422 | 2,425 | 2,405 | 2,415 | 162,600 |
| 2017/02/06 | 2,465 | 2,469 | 2,428 | 2,431 | 141,000 |
| 2017/02/03 | 2,443 | 2,467 | 2,438 | 2,451 | 118,500 |
| 2017/02/02 | 2,480 | 2,480 | 2,436 | 2,443 | 295,000 |
| 2017/02/01 | 2,450 | 2,482 | 2,445 | 2,474 | 442,500 |
| 2017/01/31 | 2,400 | 2,432 | 2,398 | 2,423 | 241,000 |
| 2017/01/30 | 2,405 | 2,427 | 2,391 | 2,426 | 208,900 |
| 2017/01/27 | 2,400 | 2,419 | 2,390 | 2,408 | 201,200 |
| 2017/01/26 | 2,364 | 2,399 | 2,357 | 2,399 | 196,800 |
| 2017/01/25 | 2,386 | 2,390 | 2,352 | 2,357 | 132,100 |
| 2017/01/24 | 2,361 | 2,380 | 2,356 | 2,364 | 99,200 |
| 2017/01/23 | 2,384 | 2,385 | 2,358 | 2,363 | 150,700 |
| 2017/01/20 | 2,401 | 2,417 | 2,390 | 2,409 | 142,100 |
| 2017/01/19 | 2,395 | 2,410 | 2,387 | 2,396 | 111,000 |
| 2017/01/18 | 2,397 | 2,401 | 2,372 | 2,388 | 188,300 |
| 2017/01/17 | 2,420 | 2,424 | 2,381 | 2,381 | 200,500 |
| 2017/01/16 | 2,420 | 2,427 | 2,408 | 2,417 | 88,100 |
| 2017/01/13 | 2,398 | 2,436 | 2,382 | 2,424 | 152,600 |
| 2017/01/12 | 2,440 | 2,441 | 2,394 | 2,408 | 164,900 |
| 2017/01/11 | 2,460 | 2,462 | 2,429 | 2,433 | 164,500 |
| 2017/01/10 | 2,487 | 2,488 | 2,441 | 2,460 | 323,200 |
| 2017/01/06 | 2,464 | 2,484 | 2,458 | 2,479 | 203,900 |
| 2017/01/05 | 2,458 | 2,467 | 2,441 | 2,462 | 164,100 |
| 2017/01/04 | 2,432 | 2,466 | 2,427 | 2,458 | 215,200 |