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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,835 | 3,835 | 3,730 | 3,775 | 245,500 |
| 2018/12/27 | 3,760 | 3,860 | 3,745 | 3,850 | 204,100 |
| 2018/12/26 | 3,635 | 3,705 | 3,575 | 3,620 | 249,100 |
| 2018/12/25 | 3,640 | 3,650 | 3,535 | 3,565 | 253,000 |
| 2018/12/21 | 3,830 | 3,830 | 3,740 | 3,770 | 285,400 |
| 2018/12/20 | 3,880 | 3,925 | 3,820 | 3,840 | 259,800 |
| 2018/12/19 | 3,925 | 3,990 | 3,900 | 3,935 | 227,200 |
| 2018/12/18 | 3,950 | 3,985 | 3,925 | 3,935 | 229,000 |
| 2018/12/17 | 4,025 | 4,040 | 3,965 | 4,010 | 178,400 |
| 2018/12/14 | 4,010 | 4,065 | 4,005 | 4,035 | 338,600 |
| 2018/12/13 | 4,020 | 4,045 | 4,000 | 4,010 | 213,500 |
| 2018/12/12 | 3,970 | 4,015 | 3,965 | 4,005 | 247,800 |
| 2018/12/11 | 3,945 | 3,975 | 3,900 | 3,920 | 244,200 |
| 2018/12/10 | 3,935 | 3,950 | 3,885 | 3,920 | 207,000 |
| 2018/12/07 | 3,905 | 4,015 | 3,880 | 4,005 | 269,900 |
| 2018/12/06 | 3,940 | 3,970 | 3,915 | 3,930 | 206,000 |
| 2018/12/05 | 3,910 | 3,990 | 3,895 | 3,990 | 184,800 |
| 2018/12/04 | 4,000 | 4,020 | 3,955 | 3,960 | 215,300 |
| 2018/12/03 | 4,025 | 4,050 | 4,015 | 4,025 | 199,900 |
| 2018/11/30 | 3,980 | 4,040 | 3,980 | 4,025 | 237,400 |
| 2018/11/29 | 4,000 | 4,000 | 3,960 | 3,975 | 175,600 |
| 2018/11/28 | 3,995 | 4,025 | 3,980 | 4,005 | 241,300 |
| 2018/11/27 | 3,995 | 4,050 | 3,965 | 3,975 | 406,700 |
| 2018/11/26 | 3,900 | 3,945 | 3,855 | 3,885 | 222,800 |
| 2018/11/22 | 3,795 | 3,880 | 3,765 | 3,875 | 273,500 |
| 2018/11/21 | 3,780 | 3,840 | 3,765 | 3,815 | 232,400 |
| 2018/11/20 | 3,790 | 3,835 | 3,755 | 3,835 | 174,900 |
| 2018/11/19 | 3,800 | 3,810 | 3,780 | 3,790 | 155,100 |
| 2018/11/16 | 3,770 | 3,840 | 3,755 | 3,810 | 172,300 |
| 2018/11/15 | 3,735 | 3,800 | 3,705 | 3,790 | 142,200 |
| 2018/11/14 | 3,785 | 3,820 | 3,765 | 3,770 | 137,700 |
| 2018/11/13 | 3,830 | 3,835 | 3,765 | 3,815 | 216,200 |
| 2018/11/12 | 3,845 | 3,905 | 3,775 | 3,900 | 307,300 |
| 2018/11/09 | 3,800 | 3,845 | 3,755 | 3,785 | 253,200 |
| 2018/11/08 | 3,725 | 3,805 | 3,695 | 3,800 | 320,600 |
| 2018/11/07 | 3,655 | 3,715 | 3,625 | 3,695 | 359,200 |
| 2018/11/06 | 3,600 | 3,655 | 3,580 | 3,655 | 258,300 |
| 2018/11/05 | 3,685 | 3,685 | 3,590 | 3,590 | 594,800 |
| 2018/11/02 | 3,670 | 3,735 | 3,565 | 3,725 | 1,111,800 |
| 2018/11/01 | 3,270 | 3,335 | 3,240 | 3,250 | 279,900 |
| 2018/10/31 | 3,220 | 3,260 | 3,205 | 3,250 | 166,100 |
| 2018/10/30 | 3,140 | 3,215 | 3,140 | 3,190 | 183,600 |
| 2018/10/29 | 3,165 | 3,195 | 3,140 | 3,145 | 144,900 |
| 2018/10/26 | 3,210 | 3,215 | 3,125 | 3,145 | 222,700 |
| 2018/10/25 | 3,225 | 3,230 | 3,175 | 3,195 | 178,600 |
| 2018/10/24 | 3,250 | 3,275 | 3,220 | 3,260 | 132,500 |
| 2018/10/23 | 3,275 | 3,275 | 3,210 | 3,220 | 144,600 |
| 2018/10/22 | 3,285 | 3,330 | 3,265 | 3,310 | 153,600 |
| 2018/10/19 | 3,285 | 3,300 | 3,245 | 3,285 | 139,100 |
| 2018/10/18 | 3,320 | 3,360 | 3,310 | 3,310 | 115,100 |
| 2018/10/17 | 3,255 | 3,315 | 3,255 | 3,310 | 114,900 |
| 2018/10/16 | 3,230 | 3,250 | 3,205 | 3,245 | 143,700 |
| 2018/10/15 | 3,315 | 3,350 | 3,235 | 3,240 | 181,600 |
| 2018/10/12 | 3,280 | 3,385 | 3,275 | 3,350 | 320,000 |
| 2018/10/11 | 3,315 | 3,330 | 3,285 | 3,305 | 219,400 |
| 2018/10/10 | 3,370 | 3,420 | 3,365 | 3,390 | 193,900 |
| 2018/10/09 | 3,415 | 3,445 | 3,360 | 3,380 | 192,300 |
| 2018/10/05 | 3,390 | 3,455 | 3,380 | 3,430 | 216,200 |
| 2018/10/04 | 3,420 | 3,425 | 3,375 | 3,390 | 199,500 |
| 2018/10/03 | 3,450 | 3,450 | 3,395 | 3,395 | 142,100 |
| 2018/10/02 | 3,410 | 3,450 | 3,385 | 3,435 | 181,600 |
| 2018/10/01 | 3,400 | 3,435 | 3,375 | 3,390 | 136,600 |
| 2018/09/28 | 3,445 | 3,460 | 3,405 | 3,410 | 168,000 |
| 2018/09/27 | 3,480 | 3,485 | 3,390 | 3,395 | 189,500 |
| 2018/09/26 | 3,450 | 3,500 | 3,440 | 3,495 | 186,800 |
| 2018/09/25 | 3,390 | 3,480 | 3,385 | 3,480 | 267,100 |
| 2018/09/21 | 3,380 | 3,425 | 3,365 | 3,405 | 246,900 |
| 2018/09/20 | 3,355 | 3,370 | 3,330 | 3,350 | 181,700 |
| 2018/09/19 | 3,340 | 3,355 | 3,315 | 3,345 | 210,800 |
| 2018/09/18 | 3,230 | 3,315 | 3,210 | 3,305 | 165,800 |
| 2018/09/14 | 3,230 | 3,260 | 3,225 | 3,230 | 238,900 |
| 2018/09/13 | 3,190 | 3,235 | 3,180 | 3,210 | 161,700 |
| 2018/09/12 | 3,170 | 3,170 | 3,125 | 3,165 | 189,300 |
| 2018/09/11 | 3,160 | 3,185 | 3,155 | 3,175 | 130,400 |
| 2018/09/10 | 3,150 | 3,170 | 3,130 | 3,160 | 126,000 |
| 2018/09/07 | 3,140 | 3,165 | 3,120 | 3,160 | 156,800 |
| 2018/09/06 | 3,210 | 3,210 | 3,165 | 3,165 | 198,100 |
| 2018/09/05 | 3,220 | 3,235 | 3,205 | 3,215 | 162,700 |
| 2018/09/04 | 3,290 | 3,295 | 3,210 | 3,220 | 277,300 |
| 2018/09/03 | 3,305 | 3,330 | 3,285 | 3,305 | 147,000 |
| 2018/08/31 | 3,305 | 3,330 | 3,295 | 3,295 | 177,800 |
| 2018/08/30 | 3,290 | 3,340 | 3,285 | 3,315 | 227,300 |
| 2018/08/29 | 3,290 | 3,315 | 3,280 | 3,285 | 156,000 |
| 2018/08/28 | 3,295 | 3,305 | 3,260 | 3,270 | 140,100 |
| 2018/08/27 | 3,310 | 3,325 | 3,295 | 3,300 | 153,000 |
| 2018/08/24 | 3,295 | 3,325 | 3,265 | 3,310 | 179,200 |
| 2018/08/23 | 3,255 | 3,270 | 3,245 | 3,250 | 105,900 |
| 2018/08/22 | 3,210 | 3,260 | 3,210 | 3,245 | 126,600 |
| 2018/08/21 | 3,245 | 3,280 | 3,210 | 3,250 | 197,200 |
| 2018/08/20 | 3,375 | 3,380 | 3,275 | 3,275 | 320,700 |
| 2018/08/17 | 3,365 | 3,400 | 3,350 | 3,390 | 150,500 |
| 2018/08/16 | 3,410 | 3,435 | 3,370 | 3,375 | 228,100 |
| 2018/08/15 | 3,470 | 3,480 | 3,410 | 3,410 | 114,200 |
| 2018/08/14 | 3,415 | 3,475 | 3,410 | 3,465 | 141,800 |
| 2018/08/13 | 3,465 | 3,480 | 3,400 | 3,400 | 145,200 |
| 2018/08/10 | 3,460 | 3,480 | 3,430 | 3,435 | 126,900 |
| 2018/08/09 | 3,430 | 3,465 | 3,420 | 3,455 | 93,800 |
| 2018/08/08 | 3,465 | 3,500 | 3,455 | 3,455 | 134,600 |
| 2018/08/07 | 3,465 | 3,485 | 3,450 | 3,475 | 146,500 |
| 2018/08/06 | 3,515 | 3,520 | 3,450 | 3,460 | 143,400 |
| 2018/08/03 | 3,550 | 3,560 | 3,515 | 3,520 | 251,900 |
| 2018/08/02 | 3,545 | 3,575 | 3,500 | 3,520 | 245,200 |
| 2018/08/01 | 3,540 | 3,545 | 3,490 | 3,500 | 255,100 |
| 2018/07/31 | 3,670 | 3,720 | 3,520 | 3,530 | 458,200 |
| 2018/07/30 | 3,700 | 3,700 | 3,650 | 3,655 | 159,600 |
| 2018/07/27 | 3,700 | 3,725 | 3,680 | 3,715 | 143,800 |
| 2018/07/26 | 3,650 | 3,695 | 3,640 | 3,690 | 161,600 |
| 2018/07/25 | 3,635 | 3,635 | 3,605 | 3,620 | 157,800 |
| 2018/07/24 | 3,675 | 3,675 | 3,630 | 3,635 | 91,800 |
| 2018/07/23 | 3,675 | 3,710 | 3,660 | 3,670 | 132,800 |
| 2018/07/20 | 3,665 | 3,690 | 3,650 | 3,670 | 142,600 |
| 2018/07/19 | 3,740 | 3,745 | 3,690 | 3,690 | 112,000 |
| 2018/07/18 | 3,830 | 3,850 | 3,740 | 3,755 | 162,800 |
| 2018/07/17 | 3,715 | 3,825 | 3,710 | 3,815 | 166,500 |
| 2018/07/13 | 3,650 | 3,705 | 3,630 | 3,700 | 107,900 |
| 2018/07/12 | 3,665 | 3,705 | 3,645 | 3,650 | 183,100 |
| 2018/07/11 | 3,625 | 3,650 | 3,595 | 3,615 | 179,600 |
| 2018/07/10 | 3,730 | 3,750 | 3,650 | 3,650 | 185,900 |
| 2018/07/09 | 3,735 | 3,740 | 3,705 | 3,715 | 136,400 |
| 2018/07/06 | 3,790 | 3,805 | 3,720 | 3,755 | 147,200 |
| 2018/07/05 | 3,775 | 3,790 | 3,725 | 3,750 | 153,100 |
| 2018/07/04 | 3,700 | 3,800 | 3,685 | 3,790 | 133,000 |
| 2018/07/03 | 3,800 | 3,810 | 3,700 | 3,730 | 180,000 |
| 2018/07/02 | 3,900 | 3,900 | 3,780 | 3,780 | 157,700 |
| 2018/06/29 | 3,900 | 3,935 | 3,855 | 3,920 | 139,400 |
| 2018/06/28 | 3,945 | 3,945 | 3,880 | 3,905 | 145,700 |
| 2018/06/27 | 3,910 | 3,965 | 3,890 | 3,950 | 181,900 |
| 2018/06/26 | 3,835 | 3,880 | 3,830 | 3,875 | 152,800 |
| 2018/06/25 | 3,850 | 3,850 | 3,785 | 3,810 | 173,800 |
| 2018/06/22 | 3,900 | 3,925 | 3,850 | 3,860 | 271,600 |
| 2018/06/21 | 3,930 | 3,975 | 3,925 | 3,935 | 162,300 |
| 2018/06/20 | 3,930 | 4,015 | 3,920 | 3,960 | 296,500 |
| 2018/06/19 | 3,925 | 3,945 | 3,890 | 3,920 | 254,800 |
| 2018/06/18 | 4,015 | 4,070 | 3,980 | 3,985 | 187,800 |
| 2018/06/15 | 4,070 | 4,070 | 3,975 | 3,995 | 256,500 |
| 2018/06/14 | 4,025 | 4,050 | 3,990 | 4,015 | 204,400 |
| 2018/06/13 | 4,080 | 4,135 | 4,060 | 4,065 | 196,700 |
| 2018/06/12 | 4,070 | 4,080 | 4,040 | 4,075 | 176,700 |
| 2018/06/11 | 4,000 | 4,090 | 3,990 | 4,060 | 251,100 |
| 2018/06/08 | 3,910 | 3,985 | 3,910 | 3,965 | 194,900 |
| 2018/06/07 | 3,955 | 3,965 | 3,915 | 3,935 | 153,200 |
| 2018/06/06 | 3,995 | 4,010 | 3,955 | 3,990 | 142,500 |
| 2018/06/05 | 3,995 | 4,040 | 3,995 | 4,030 | 137,300 |
| 2018/06/04 | 4,020 | 4,035 | 3,965 | 3,985 | 171,400 |
| 2018/06/01 | 3,940 | 4,015 | 3,935 | 3,955 | 129,000 |
| 2018/05/31 | 3,985 | 4,000 | 3,965 | 3,990 | 124,600 |
| 2018/05/30 | 3,960 | 3,985 | 3,930 | 3,960 | 122,900 |
| 2018/05/29 | 4,035 | 4,050 | 3,995 | 4,010 | 102,100 |
| 2018/05/28 | 4,050 | 4,060 | 4,000 | 4,020 | 116,400 |
| 2018/05/25 | 4,000 | 4,030 | 3,965 | 4,025 | 113,900 |
| 2018/05/24 | 3,985 | 4,040 | 3,975 | 3,985 | 149,100 |
| 2018/05/23 | 3,945 | 3,995 | 3,935 | 3,955 | 123,200 |
| 2018/05/22 | 3,980 | 3,985 | 3,925 | 3,950 | 142,200 |
| 2018/05/21 | 4,000 | 4,015 | 3,975 | 3,980 | 103,700 |
| 2018/05/18 | 4,050 | 4,060 | 4,005 | 4,025 | 174,400 |
| 2018/05/17 | 3,985 | 4,040 | 3,980 | 4,035 | 180,400 |
| 2018/05/16 | 3,960 | 4,010 | 3,950 | 4,000 | 218,100 |
| 2018/05/15 | 3,920 | 3,995 | 3,915 | 3,985 | 359,600 |
| 2018/05/14 | 3,865 | 3,930 | 3,845 | 3,925 | 248,800 |
| 2018/05/11 | 3,855 | 3,885 | 3,820 | 3,870 | 307,800 |
| 2018/05/10 | 3,800 | 3,855 | 3,785 | 3,830 | 240,100 |
| 2018/05/09 | 3,810 | 3,825 | 3,765 | 3,785 | 223,000 |
| 2018/05/08 | 3,870 | 3,870 | 3,820 | 3,830 | 172,600 |
| 2018/05/07 | 3,875 | 3,895 | 3,860 | 3,890 | 162,100 |
| 2018/05/02 | 3,860 | 3,875 | 3,815 | 3,865 | 120,700 |
| 2018/05/01 | 3,845 | 3,855 | 3,815 | 3,850 | 102,100 |
| 2018/04/27 | 3,850 | 3,855 | 3,815 | 3,855 | 204,300 |
| 2018/04/26 | 3,800 | 3,850 | 3,755 | 3,835 | 245,300 |
| 2018/04/25 | 3,765 | 3,795 | 3,745 | 3,790 | 146,000 |
| 2018/04/24 | 3,775 | 3,790 | 3,750 | 3,770 | 121,000 |
| 2018/04/23 | 3,745 | 3,770 | 3,705 | 3,765 | 178,500 |
| 2018/04/20 | 3,715 | 3,765 | 3,710 | 3,745 | 94,400 |
| 2018/04/19 | 3,775 | 3,775 | 3,705 | 3,725 | 132,700 |
| 2018/04/18 | 3,740 | 3,785 | 3,730 | 3,775 | 168,400 |
| 2018/04/17 | 3,705 | 3,750 | 3,695 | 3,725 | 178,600 |
| 2018/04/16 | 3,685 | 3,745 | 3,665 | 3,730 | 204,400 |
| 2018/04/13 | 3,695 | 3,700 | 3,650 | 3,685 | 146,800 |
| 2018/04/12 | 3,680 | 3,700 | 3,640 | 3,680 | 135,000 |
| 2018/04/11 | 3,685 | 3,695 | 3,610 | 3,655 | 193,900 |
| 2018/04/10 | 3,725 | 3,795 | 3,705 | 3,705 | 173,000 |
| 2018/04/09 | 3,675 | 3,735 | 3,665 | 3,730 | 168,000 |
| 2018/04/06 | 3,610 | 3,700 | 3,575 | 3,675 | 283,000 |
| 2018/04/05 | 3,605 | 3,620 | 3,575 | 3,600 | 200,000 |
| 2018/04/04 | 3,535 | 3,590 | 3,525 | 3,580 | 209,500 |
| 2018/04/03 | 3,470 | 3,555 | 3,470 | 3,540 | 162,100 |
| 2018/04/02 | 3,525 | 3,540 | 3,500 | 3,510 | 108,000 |
| 2018/03/30 | 3,510 | 3,550 | 3,480 | 3,535 | 171,500 |
| 2018/03/29 | 3,480 | 3,495 | 3,455 | 3,490 | 107,200 |
| 2018/03/28 | 3,460 | 3,480 | 3,430 | 3,455 | 160,800 |
| 2018/03/27 | 3,425 | 3,500 | 3,425 | 3,500 | 222,200 |
| 2018/03/26 | 3,390 | 3,420 | 3,350 | 3,420 | 231,500 |
| 2018/03/23 | 3,430 | 3,465 | 3,385 | 3,385 | 231,700 |
| 2018/03/22 | 3,435 | 3,475 | 3,430 | 3,465 | 158,900 |
| 2018/03/20 | 3,445 | 3,495 | 3,420 | 3,435 | 204,200 |
| 2018/03/19 | 3,515 | 3,530 | 3,495 | 3,505 | 112,600 |
| 2018/03/16 | 3,535 | 3,560 | 3,510 | 3,535 | 284,600 |
| 2018/03/15 | 3,510 | 3,560 | 3,495 | 3,555 | 141,500 |
| 2018/03/14 | 3,520 | 3,550 | 3,510 | 3,520 | 179,400 |
| 2018/03/13 | 3,510 | 3,555 | 3,505 | 3,525 | 221,200 |
| 2018/03/12 | 3,615 | 3,620 | 3,515 | 3,540 | 301,000 |
| 2018/03/09 | 3,580 | 3,730 | 3,565 | 3,600 | 851,100 |
| 2018/03/08 | 3,485 | 3,490 | 3,425 | 3,440 | 222,400 |
| 2018/03/07 | 3,465 | 3,545 | 3,455 | 3,490 | 252,900 |
| 2018/03/06 | 3,480 | 3,495 | 3,460 | 3,475 | 234,400 |
| 2018/03/05 | 3,505 | 3,535 | 3,465 | 3,475 | 178,600 |
| 2018/03/02 | 3,495 | 3,540 | 3,485 | 3,510 | 173,500 |
| 2018/03/01 | 3,585 | 3,585 | 3,525 | 3,530 | 180,800 |
| 2018/02/28 | 3,635 | 3,665 | 3,600 | 3,600 | 216,300 |
| 2018/02/27 | 3,700 | 3,700 | 3,635 | 3,655 | 183,000 |
| 2018/02/26 | 3,670 | 3,680 | 3,650 | 3,670 | 100,400 |
| 2018/02/23 | 3,640 | 3,660 | 3,620 | 3,655 | 101,000 |
| 2018/02/22 | 3,645 | 3,655 | 3,605 | 3,625 | 188,500 |
| 2018/02/21 | 3,710 | 3,740 | 3,685 | 3,705 | 103,200 |
| 2018/02/20 | 3,745 | 3,775 | 3,715 | 3,720 | 113,100 |
| 2018/02/19 | 3,705 | 3,790 | 3,695 | 3,775 | 193,800 |
| 2018/02/16 | 3,625 | 3,720 | 3,625 | 3,705 | 203,400 |
| 2018/02/15 | 3,615 | 3,660 | 3,580 | 3,610 | 224,200 |
| 2018/02/14 | 3,550 | 3,620 | 3,550 | 3,605 | 281,200 |
| 2018/02/13 | 3,555 | 3,575 | 3,535 | 3,540 | 219,300 |
| 2018/02/09 | 3,450 | 3,530 | 3,450 | 3,530 | 204,700 |
| 2018/02/08 | 3,505 | 3,555 | 3,505 | 3,525 | 199,300 |
| 2018/02/07 | 3,595 | 3,635 | 3,500 | 3,505 | 248,800 |
| 2018/02/06 | 3,610 | 3,645 | 3,485 | 3,530 | 403,200 |
| 2018/02/05 | 3,695 | 3,770 | 3,695 | 3,715 | 387,400 |
| 2018/02/02 | 3,645 | 3,710 | 3,645 | 3,670 | 181,900 |
| 2018/02/01 | 3,770 | 3,775 | 3,640 | 3,685 | 394,300 |
| 2018/01/31 | 3,715 | 3,935 | 3,695 | 3,795 | 794,900 |
| 2018/01/30 | 3,660 | 3,665 | 3,570 | 3,575 | 284,400 |
| 2018/01/29 | 3,690 | 3,715 | 3,660 | 3,660 | 211,700 |
| 2018/01/26 | 3,670 | 3,725 | 3,665 | 3,680 | 177,000 |
| 2018/01/25 | 3,690 | 3,695 | 3,655 | 3,660 | 135,700 |
| 2018/01/24 | 3,725 | 3,740 | 3,690 | 3,710 | 132,400 |
| 2018/01/23 | 3,690 | 3,720 | 3,675 | 3,700 | 142,000 |
| 2018/01/22 | 3,700 | 3,700 | 3,655 | 3,660 | 143,200 |
| 2018/01/19 | 3,705 | 3,735 | 3,670 | 3,680 | 148,500 |
| 2018/01/18 | 3,775 | 3,790 | 3,690 | 3,690 | 239,700 |
| 2018/01/17 | 3,720 | 3,765 | 3,715 | 3,735 | 140,700 |
| 2018/01/16 | 3,655 | 3,745 | 3,655 | 3,730 | 155,400 |
| 2018/01/15 | 3,650 | 3,690 | 3,640 | 3,655 | 158,100 |
| 2018/01/12 | 3,715 | 3,715 | 3,640 | 3,650 | 267,500 |
| 2018/01/11 | 3,750 | 3,770 | 3,735 | 3,745 | 161,700 |
| 2018/01/10 | 3,760 | 3,765 | 3,730 | 3,735 | 110,100 |
| 2018/01/09 | 3,750 | 3,765 | 3,730 | 3,760 | 167,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,735 | 3,760 | 129,100 |
| 2018/01/04 | 3,755 | 3,775 | 3,730 | 3,775 | 195,500 |