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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,765 | 3,765 | 3,730 | 3,730 | 115,700 |
| 2019/12/27 | 3,810 | 3,820 | 3,780 | 3,785 | 110,800 |
| 2019/12/26 | 3,765 | 3,805 | 3,755 | 3,800 | 174,400 |
| 2019/12/25 | 3,790 | 3,795 | 3,750 | 3,755 | 158,100 |
| 2019/12/24 | 3,780 | 3,815 | 3,780 | 3,810 | 87,300 |
| 2019/12/23 | 3,805 | 3,820 | 3,790 | 3,795 | 112,900 |
| 2019/12/20 | 3,795 | 3,800 | 3,765 | 3,790 | 139,600 |
| 2019/12/19 | 3,780 | 3,800 | 3,780 | 3,795 | 103,700 |
| 2019/12/18 | 3,815 | 3,835 | 3,780 | 3,790 | 128,600 |
| 2019/12/17 | 3,780 | 3,805 | 3,770 | 3,805 | 133,500 |
| 2019/12/16 | 3,780 | 3,810 | 3,775 | 3,785 | 109,500 |
| 2019/12/13 | 3,800 | 3,810 | 3,765 | 3,775 | 351,500 |
| 2019/12/12 | 3,805 | 3,805 | 3,750 | 3,755 | 247,800 |
| 2019/12/11 | 3,840 | 3,840 | 3,800 | 3,805 | 225,700 |
| 2019/12/10 | 3,870 | 3,875 | 3,845 | 3,850 | 170,800 |
| 2019/12/09 | 3,865 | 3,875 | 3,835 | 3,865 | 170,200 |
| 2019/12/06 | 3,845 | 3,855 | 3,820 | 3,855 | 248,600 |
| 2019/12/05 | 3,860 | 3,890 | 3,845 | 3,865 | 251,400 |
| 2019/12/04 | 3,825 | 3,845 | 3,805 | 3,845 | 243,300 |
| 2019/12/03 | 3,825 | 3,855 | 3,815 | 3,840 | 226,100 |
| 2019/12/02 | 3,850 | 3,865 | 3,820 | 3,840 | 342,700 |
| 2019/11/29 | 3,800 | 3,835 | 3,790 | 3,795 | 701,600 |
| 2019/11/28 | 3,860 | 3,870 | 3,810 | 3,810 | 767,400 |
| 2019/11/27 | 3,870 | 3,910 | 3,865 | 3,875 | 180,200 |
| 2019/11/26 | 3,920 | 3,920 | 3,860 | 3,860 | 232,200 |
| 2019/11/25 | 3,945 | 3,945 | 3,890 | 3,900 | 142,100 |
| 2019/11/22 | 3,960 | 3,975 | 3,945 | 3,945 | 167,900 |
| 2019/11/21 | 3,970 | 3,995 | 3,885 | 3,980 | 397,900 |
| 2019/11/20 | 3,880 | 3,965 | 3,880 | 3,965 | 729,700 |
| 2019/11/19 | 3,865 | 3,915 | 3,830 | 3,885 | 794,800 |
| 2019/11/18 | 3,920 | 3,925 | 3,895 | 3,925 | 238,500 |
| 2019/11/15 | 3,935 | 3,970 | 3,920 | 3,945 | 154,300 |
| 2019/11/14 | 3,980 | 4,020 | 3,930 | 3,935 | 196,200 |
| 2019/11/13 | 3,960 | 3,985 | 3,945 | 3,965 | 158,900 |
| 2019/11/12 | 3,980 | 3,985 | 3,925 | 3,945 | 196,500 |
| 2019/11/11 | 3,955 | 3,980 | 3,940 | 3,970 | 187,700 |
| 2019/11/08 | 4,050 | 4,050 | 3,955 | 3,970 | 273,800 |
| 2019/11/07 | 4,125 | 4,125 | 4,000 | 4,020 | 230,300 |
| 2019/11/06 | 4,265 | 4,285 | 4,105 | 4,105 | 357,600 |
| 2019/11/05 | 4,260 | 4,315 | 4,200 | 4,295 | 467,300 |
| 2019/11/01 | 4,095 | 4,150 | 4,070 | 4,140 | 165,600 |
| 2019/10/31 | 4,155 | 4,160 | 4,100 | 4,115 | 105,300 |
| 2019/10/30 | 4,050 | 4,125 | 4,050 | 4,120 | 204,400 |
| 2019/10/29 | 4,085 | 4,110 | 4,055 | 4,060 | 147,700 |
| 2019/10/28 | 4,090 | 4,090 | 4,040 | 4,060 | 131,900 |
| 2019/10/25 | 4,090 | 4,110 | 4,070 | 4,105 | 128,000 |
| 2019/10/24 | 4,085 | 4,085 | 4,045 | 4,055 | 115,500 |
| 2019/10/23 | 4,045 | 4,065 | 3,990 | 4,060 | 175,600 |
| 2019/10/21 | 4,040 | 4,055 | 4,020 | 4,035 | 101,400 |
| 2019/10/18 | 4,110 | 4,135 | 4,035 | 4,035 | 139,200 |
| 2019/10/17 | 4,120 | 4,140 | 4,095 | 4,105 | 152,600 |
| 2019/10/16 | 4,140 | 4,145 | 4,070 | 4,105 | 204,100 |
| 2019/10/15 | 4,145 | 4,160 | 4,090 | 4,120 | 133,300 |
| 2019/10/11 | 4,120 | 4,120 | 4,065 | 4,100 | 93,600 |
| 2019/10/10 | 4,165 | 4,165 | 4,075 | 4,095 | 113,800 |
| 2019/10/09 | 4,125 | 4,165 | 4,120 | 4,165 | 125,900 |
| 2019/10/08 | 4,100 | 4,165 | 4,095 | 4,155 | 122,700 |
| 2019/10/07 | 4,085 | 4,090 | 4,050 | 4,075 | 90,600 |
| 2019/10/04 | 4,030 | 4,060 | 4,015 | 4,060 | 135,500 |
| 2019/10/03 | 4,055 | 4,080 | 4,035 | 4,040 | 141,500 |
| 2019/10/02 | 4,110 | 4,170 | 4,100 | 4,125 | 133,900 |
| 2019/10/01 | 4,045 | 4,115 | 4,045 | 4,100 | 105,700 |
| 2019/09/30 | 4,030 | 4,060 | 4,005 | 4,040 | 119,700 |
| 2019/09/27 | 4,120 | 4,130 | 4,040 | 4,075 | 157,500 |
| 2019/09/26 | 4,140 | 4,175 | 4,110 | 4,145 | 219,800 |
| 2019/09/25 | 4,115 | 4,125 | 4,060 | 4,110 | 223,100 |
| 2019/09/24 | 4,130 | 4,150 | 4,110 | 4,125 | 249,200 |
| 2019/09/20 | 4,190 | 4,190 | 4,135 | 4,140 | 190,300 |
| 2019/09/19 | 4,180 | 4,200 | 4,130 | 4,165 | 137,700 |
| 2019/09/18 | 4,100 | 4,180 | 4,100 | 4,135 | 182,900 |
| 2019/09/17 | 4,065 | 4,090 | 4,035 | 4,070 | 151,400 |
| 2019/09/13 | 4,050 | 4,075 | 4,030 | 4,065 | 225,000 |
| 2019/09/12 | 3,995 | 4,050 | 3,975 | 4,035 | 188,500 |
| 2019/09/11 | 3,930 | 3,995 | 3,905 | 3,985 | 168,600 |
| 2019/09/10 | 4,035 | 4,035 | 3,910 | 3,925 | 315,500 |
| 2019/09/09 | 3,985 | 4,075 | 3,985 | 4,070 | 102,700 |
| 2019/09/06 | 4,020 | 4,030 | 3,985 | 3,985 | 105,200 |
| 2019/09/05 | 4,000 | 4,055 | 3,995 | 4,045 | 162,100 |
| 2019/09/04 | 3,995 | 4,015 | 3,955 | 3,955 | 137,200 |
| 2019/09/03 | 3,990 | 4,030 | 3,955 | 4,000 | 138,800 |
| 2019/09/02 | 4,015 | 4,045 | 3,980 | 3,985 | 93,100 |
| 2019/08/30 | 4,015 | 4,055 | 3,990 | 4,050 | 129,400 |
| 2019/08/29 | 3,950 | 3,970 | 3,910 | 3,970 | 87,700 |
| 2019/08/28 | 3,965 | 3,985 | 3,920 | 3,950 | 111,900 |
| 2019/08/27 | 4,005 | 4,005 | 3,930 | 3,975 | 173,800 |
| 2019/08/26 | 3,950 | 3,975 | 3,905 | 3,935 | 237,400 |
| 2019/08/23 | 4,045 | 4,045 | 3,995 | 4,010 | 109,900 |
| 2019/08/22 | 4,020 | 4,025 | 3,980 | 4,010 | 95,200 |
| 2019/08/21 | 4,010 | 4,030 | 3,985 | 4,010 | 93,000 |
| 2019/08/20 | 3,995 | 4,055 | 3,990 | 4,055 | 137,300 |
| 2019/08/19 | 4,035 | 4,040 | 3,990 | 4,005 | 92,300 |
| 2019/08/16 | 3,990 | 4,050 | 3,965 | 4,015 | 118,900 |
| 2019/08/15 | 3,980 | 3,990 | 3,960 | 3,985 | 118,100 |
| 2019/08/14 | 4,010 | 4,050 | 3,990 | 4,050 | 108,900 |
| 2019/08/13 | 3,970 | 4,000 | 3,940 | 3,985 | 172,700 |
| 2019/08/09 | 4,065 | 4,070 | 4,020 | 4,020 | 82,500 |
| 2019/08/08 | 4,050 | 4,085 | 4,025 | 4,050 | 137,000 |
| 2019/08/07 | 4,020 | 4,075 | 3,990 | 4,060 | 193,000 |
| 2019/08/06 | 3,930 | 4,080 | 3,910 | 4,070 | 286,800 |
| 2019/08/05 | 4,080 | 4,125 | 3,965 | 4,000 | 224,500 |
| 2019/08/02 | 4,080 | 4,170 | 4,075 | 4,100 | 309,900 |
| 2019/08/01 | 4,035 | 4,125 | 3,980 | 4,115 | 253,200 |
| 2019/07/31 | 4,045 | 4,055 | 4,000 | 4,020 | 300,800 |
| 2019/07/30 | 4,110 | 4,115 | 4,065 | 4,095 | 147,000 |
| 2019/07/29 | 4,095 | 4,115 | 4,075 | 4,095 | 109,300 |
| 2019/07/26 | 4,060 | 4,090 | 4,060 | 4,080 | 168,400 |
| 2019/07/25 | 4,045 | 4,065 | 4,040 | 4,045 | 63,000 |
| 2019/07/24 | 4,045 | 4,065 | 4,015 | 4,055 | 142,800 |
| 2019/07/23 | 3,990 | 4,080 | 3,975 | 4,040 | 122,400 |
| 2019/07/22 | 4,040 | 4,060 | 3,995 | 4,000 | 141,800 |
| 2019/07/19 | 3,955 | 4,090 | 3,950 | 4,075 | 173,800 |
| 2019/07/18 | 4,060 | 4,070 | 3,950 | 3,965 | 213,500 |
| 2019/07/17 | 4,050 | 4,085 | 4,040 | 4,055 | 183,100 |
| 2019/07/16 | 4,115 | 4,120 | 4,070 | 4,095 | 146,200 |
| 2019/07/12 | 4,175 | 4,185 | 4,145 | 4,150 | 113,500 |
| 2019/07/11 | 4,195 | 4,225 | 4,180 | 4,185 | 109,400 |
| 2019/07/10 | 4,205 | 4,205 | 4,130 | 4,190 | 199,700 |
| 2019/07/09 | 4,230 | 4,295 | 4,225 | 4,225 | 157,400 |
| 2019/07/08 | 4,260 | 4,275 | 4,190 | 4,200 | 186,400 |
| 2019/07/05 | 4,260 | 4,295 | 4,235 | 4,285 | 115,300 |
| 2019/07/04 | 4,285 | 4,305 | 4,230 | 4,250 | 96,000 |
| 2019/07/03 | 4,240 | 4,255 | 4,215 | 4,220 | 118,900 |
| 2019/07/02 | 4,145 | 4,235 | 4,145 | 4,205 | 207,500 |
| 2019/07/01 | 4,100 | 4,145 | 4,070 | 4,145 | 154,300 |
| 2019/06/28 | 4,005 | 4,070 | 4,000 | 4,045 | 195,200 |
| 2019/06/27 | 4,075 | 4,075 | 4,015 | 4,030 | 219,300 |
| 2019/06/26 | 4,110 | 4,140 | 4,095 | 4,110 | 137,400 |
| 2019/06/25 | 4,120 | 4,165 | 4,115 | 4,130 | 178,900 |
| 2019/06/24 | 4,105 | 4,110 | 4,045 | 4,100 | 159,000 |
| 2019/06/21 | 4,115 | 4,125 | 4,085 | 4,105 | 232,600 |
| 2019/06/20 | 4,230 | 4,230 | 4,130 | 4,135 | 189,500 |
| 2019/06/19 | 4,165 | 4,185 | 4,140 | 4,185 | 181,900 |
| 2019/06/18 | 4,195 | 4,240 | 4,155 | 4,170 | 163,100 |
| 2019/06/17 | 4,200 | 4,235 | 4,190 | 4,200 | 204,600 |
| 2019/06/14 | 4,330 | 4,345 | 4,195 | 4,225 | 356,000 |
| 2019/06/13 | 4,395 | 4,395 | 4,300 | 4,340 | 184,200 |
| 2019/06/12 | 4,420 | 4,445 | 4,385 | 4,395 | 144,500 |
| 2019/06/11 | 4,385 | 4,410 | 4,350 | 4,410 | 161,600 |
| 2019/06/10 | 4,355 | 4,400 | 4,315 | 4,395 | 150,300 |
| 2019/06/07 | 4,365 | 4,365 | 4,295 | 4,320 | 143,100 |
| 2019/06/06 | 4,355 | 4,400 | 4,335 | 4,370 | 113,900 |
| 2019/06/05 | 4,355 | 4,365 | 4,275 | 4,345 | 233,000 |
| 2019/06/04 | 4,415 | 4,425 | 4,250 | 4,295 | 224,000 |
| 2019/06/03 | 4,360 | 4,390 | 4,340 | 4,380 | 110,800 |
| 2019/05/31 | 4,440 | 4,495 | 4,425 | 4,425 | 154,400 |
| 2019/05/30 | 4,535 | 4,535 | 4,420 | 4,435 | 257,600 |
| 2019/05/29 | 4,600 | 4,660 | 4,570 | 4,605 | 150,000 |
| 2019/05/28 | 4,655 | 4,685 | 4,645 | 4,670 | 134,500 |
| 2019/05/27 | 4,670 | 4,685 | 4,620 | 4,635 | 129,500 |
| 2019/05/24 | 4,640 | 4,710 | 4,635 | 4,675 | 218,300 |
| 2019/05/23 | 4,555 | 4,665 | 4,555 | 4,645 | 227,700 |
| 2019/05/22 | 4,635 | 4,650 | 4,525 | 4,525 | 212,000 |
| 2019/05/21 | 4,540 | 4,635 | 4,540 | 4,615 | 226,200 |
| 2019/05/20 | 4,500 | 4,580 | 4,500 | 4,560 | 159,500 |
| 2019/05/17 | 4,450 | 4,480 | 4,410 | 4,475 | 159,700 |
| 2019/05/16 | 4,420 | 4,420 | 4,345 | 4,385 | 262,000 |
| 2019/05/15 | 4,365 | 4,490 | 4,365 | 4,430 | 281,900 |
| 2019/05/14 | 4,250 | 4,360 | 4,230 | 4,350 | 387,700 |
| 2019/05/13 | 4,365 | 4,440 | 4,350 | 4,410 | 210,900 |
| 2019/05/10 | 4,330 | 4,420 | 4,320 | 4,385 | 235,300 |
| 2019/05/09 | 4,380 | 4,385 | 4,310 | 4,325 | 162,400 |
| 2019/05/08 | 4,475 | 4,495 | 4,405 | 4,425 | 161,200 |
| 2019/05/07 | 4,450 | 4,565 | 4,445 | 4,520 | 208,900 |
| 2019/04/26 | 4,430 | 4,480 | 4,400 | 4,470 | 184,500 |
| 2019/04/25 | 4,460 | 4,470 | 4,425 | 4,440 | 190,500 |
| 2019/04/24 | 4,435 | 4,480 | 4,420 | 4,425 | 174,100 |
| 2019/04/23 | 4,400 | 4,445 | 4,395 | 4,425 | 151,500 |
| 2019/04/22 | 4,295 | 4,395 | 4,295 | 4,375 | 171,100 |
| 2019/04/19 | 4,325 | 4,355 | 4,295 | 4,320 | 228,300 |
| 2019/04/18 | 4,390 | 4,390 | 4,320 | 4,330 | 178,900 |
| 2019/04/17 | 4,385 | 4,425 | 4,370 | 4,420 | 119,700 |
| 2019/04/16 | 4,425 | 4,430 | 4,360 | 4,390 | 180,700 |
| 2019/04/15 | 4,485 | 4,500 | 4,420 | 4,440 | 195,200 |
| 2019/04/12 | 4,470 | 4,470 | 4,390 | 4,430 | 93,200 |
| 2019/04/11 | 4,435 | 4,475 | 4,405 | 4,435 | 111,200 |
| 2019/04/10 | 4,395 | 4,445 | 4,390 | 4,425 | 170,500 |
| 2019/04/09 | 4,470 | 4,470 | 4,380 | 4,395 | 159,800 |
| 2019/04/08 | 4,450 | 4,515 | 4,435 | 4,495 | 212,900 |
| 2019/04/05 | 4,455 | 4,470 | 4,390 | 4,405 | 121,700 |
| 2019/04/04 | 4,390 | 4,445 | 4,375 | 4,435 | 132,700 |
| 2019/04/03 | 4,440 | 4,440 | 4,370 | 4,415 | 174,800 |
| 2019/04/02 | 4,600 | 4,605 | 4,440 | 4,445 | 239,500 |
| 2019/04/01 | 4,540 | 4,565 | 4,520 | 4,540 | 225,000 |
| 2019/03/29 | 4,410 | 4,460 | 4,410 | 4,450 | 203,400 |
| 2019/03/28 | 4,445 | 4,445 | 4,365 | 4,395 | 258,700 |
| 2019/03/27 | 4,515 | 4,520 | 4,455 | 4,465 | 289,400 |
| 2019/03/26 | 4,445 | 4,550 | 4,420 | 4,535 | 366,300 |
| 2019/03/25 | 4,350 | 4,380 | 4,320 | 4,355 | 294,500 |
| 2019/03/22 | 4,430 | 4,445 | 4,335 | 4,360 | 341,600 |
| 2019/03/20 | 4,360 | 4,405 | 4,345 | 4,395 | 281,500 |
| 2019/03/19 | 4,400 | 4,410 | 4,340 | 4,380 | 262,400 |
| 2019/03/18 | 4,385 | 4,420 | 4,370 | 4,390 | 356,400 |
| 2019/03/15 | 4,355 | 4,430 | 4,350 | 4,395 | 459,200 |
| 2019/03/14 | 4,460 | 4,480 | 4,345 | 4,350 | 556,100 |
| 2019/03/13 | 4,600 | 4,630 | 4,455 | 4,510 | 418,000 |
| 2019/03/12 | 4,525 | 4,610 | 4,505 | 4,595 | 304,300 |
| 2019/03/11 | 4,535 | 4,560 | 4,505 | 4,520 | 305,700 |
| 2019/03/08 | 4,545 | 4,580 | 4,540 | 4,550 | 326,300 |
| 2019/03/07 | 4,545 | 4,620 | 4,545 | 4,600 | 344,200 |
| 2019/03/06 | 4,550 | 4,550 | 4,500 | 4,540 | 274,600 |
| 2019/03/05 | 4,560 | 4,575 | 4,520 | 4,565 | 197,200 |
| 2019/03/04 | 4,565 | 4,595 | 4,530 | 4,560 | 247,300 |
| 2019/03/01 | 4,460 | 4,555 | 4,450 | 4,545 | 337,000 |
| 2019/02/28 | 4,440 | 4,490 | 4,415 | 4,460 | 295,900 |
| 2019/02/27 | 4,435 | 4,450 | 4,390 | 4,410 | 371,700 |
| 2019/02/26 | 4,465 | 4,470 | 4,410 | 4,420 | 267,300 |
| 2019/02/25 | 4,445 | 4,490 | 4,430 | 4,465 | 232,300 |
| 2019/02/22 | 4,410 | 4,460 | 4,390 | 4,430 | 247,500 |
| 2019/02/21 | 4,440 | 4,445 | 4,350 | 4,390 | 257,900 |
| 2019/02/20 | 4,395 | 4,460 | 4,395 | 4,440 | 298,700 |
| 2019/02/19 | 4,345 | 4,420 | 4,340 | 4,385 | 294,900 |
| 2019/02/18 | 4,255 | 4,365 | 4,255 | 4,345 | 293,300 |
| 2019/02/15 | 4,185 | 4,250 | 4,130 | 4,235 | 363,800 |
| 2019/02/14 | 4,090 | 4,185 | 4,090 | 4,170 | 349,800 |
| 2019/02/13 | 4,050 | 4,080 | 4,020 | 4,065 | 171,600 |
| 2019/02/12 | 3,960 | 4,035 | 3,955 | 4,035 | 177,300 |
| 2019/02/08 | 3,945 | 3,995 | 3,920 | 3,935 | 138,800 |
| 2019/02/07 | 4,045 | 4,045 | 3,970 | 3,985 | 154,800 |
| 2019/02/06 | 4,030 | 4,080 | 4,020 | 4,070 | 176,800 |
| 2019/02/05 | 4,085 | 4,095 | 4,010 | 4,035 | 338,600 |
| 2019/02/04 | 4,070 | 4,100 | 4,050 | 4,085 | 258,500 |
| 2019/02/01 | 4,045 | 4,125 | 4,010 | 4,100 | 624,800 |
| 2019/01/31 | 3,770 | 3,810 | 3,760 | 3,775 | 278,800 |
| 2019/01/30 | 3,800 | 3,815 | 3,770 | 3,785 | 246,700 |
| 2019/01/29 | 3,780 | 3,800 | 3,770 | 3,785 | 182,800 |
| 2019/01/28 | 3,850 | 3,870 | 3,780 | 3,785 | 208,800 |
| 2019/01/25 | 3,890 | 3,940 | 3,885 | 3,890 | 221,700 |
| 2019/01/24 | 3,910 | 3,925 | 3,880 | 3,885 | 175,900 |
| 2019/01/23 | 3,950 | 3,965 | 3,915 | 3,935 | 185,000 |
| 2019/01/22 | 4,005 | 4,005 | 3,945 | 3,965 | 180,800 |
| 2019/01/21 | 4,000 | 4,010 | 3,965 | 4,000 | 184,600 |
| 2019/01/18 | 3,940 | 4,020 | 3,930 | 3,995 | 214,200 |
| 2019/01/17 | 3,995 | 4,040 | 3,900 | 3,940 | 364,200 |
| 2019/01/16 | 3,780 | 3,895 | 3,780 | 3,875 | 293,800 |
| 2019/01/15 | 3,790 | 3,870 | 3,780 | 3,780 | 258,100 |
| 2019/01/11 | 4,000 | 4,000 | 3,845 | 3,860 | 298,600 |
| 2019/01/10 | 3,865 | 3,885 | 3,830 | 3,855 | 209,700 |
| 2019/01/09 | 3,820 | 3,895 | 3,815 | 3,885 | 217,200 |
| 2019/01/08 | 3,765 | 3,855 | 3,765 | 3,810 | 332,300 |
| 2019/01/07 | 3,820 | 3,840 | 3,760 | 3,780 | 189,400 |
| 2019/01/04 | 3,715 | 3,790 | 3,710 | 3,755 | 257,000 |