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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,925 | 3,935 | 3,875 | 3,920 | 146,900 |
| 2020/12/29 | 3,880 | 3,920 | 3,870 | 3,920 | 114,300 |
| 2020/12/28 | 3,865 | 3,895 | 3,850 | 3,885 | 135,200 |
| 2020/12/25 | 3,820 | 3,850 | 3,805 | 3,845 | 72,200 |
| 2020/12/24 | 3,815 | 3,825 | 3,790 | 3,805 | 73,100 |
| 2020/12/23 | 3,800 | 3,805 | 3,775 | 3,795 | 77,800 |
| 2020/12/22 | 3,760 | 3,790 | 3,750 | 3,770 | 87,800 |
| 2020/12/21 | 3,810 | 3,825 | 3,770 | 3,800 | 62,900 |
| 2020/12/18 | 3,875 | 3,885 | 3,785 | 3,805 | 196,600 |
| 2020/12/17 | 3,890 | 3,900 | 3,845 | 3,885 | 87,300 |
| 2020/12/16 | 3,875 | 3,950 | 3,865 | 3,875 | 168,900 |
| 2020/12/15 | 3,850 | 3,870 | 3,820 | 3,840 | 118,800 |
| 2020/12/14 | 3,920 | 3,950 | 3,885 | 3,885 | 202,100 |
| 2020/12/11 | 3,840 | 3,935 | 3,830 | 3,925 | 322,200 |
| 2020/12/10 | 3,720 | 3,830 | 3,720 | 3,825 | 268,000 |
| 2020/12/09 | 3,650 | 3,700 | 3,650 | 3,685 | 98,100 |
| 2020/12/08 | 3,650 | 3,665 | 3,615 | 3,615 | 139,700 |
| 2020/12/07 | 3,710 | 3,725 | 3,670 | 3,670 | 107,900 |
| 2020/12/04 | 3,655 | 3,700 | 3,650 | 3,675 | 95,200 |
| 2020/12/03 | 3,595 | 3,650 | 3,590 | 3,650 | 106,700 |
| 2020/12/02 | 3,640 | 3,640 | 3,560 | 3,580 | 154,400 |
| 2020/12/01 | 3,650 | 3,650 | 3,585 | 3,605 | 132,900 |
| 2020/11/30 | 3,750 | 3,750 | 3,600 | 3,600 | 193,400 |
| 2020/11/27 | 3,745 | 3,775 | 3,730 | 3,745 | 165,800 |
| 2020/11/26 | 3,735 | 3,755 | 3,705 | 3,740 | 104,700 |
| 2020/11/25 | 3,835 | 3,835 | 3,735 | 3,740 | 161,600 |
| 2020/11/24 | 3,850 | 3,855 | 3,800 | 3,800 | 166,700 |
| 2020/11/20 | 3,800 | 3,810 | 3,775 | 3,800 | 99,000 |
| 2020/11/19 | 3,770 | 3,820 | 3,770 | 3,810 | 96,400 |
| 2020/11/18 | 3,785 | 3,815 | 3,760 | 3,815 | 116,300 |
| 2020/11/17 | 3,810 | 3,825 | 3,755 | 3,805 | 147,000 |
| 2020/11/16 | 3,775 | 3,830 | 3,775 | 3,810 | 173,600 |
| 2020/11/13 | 3,785 | 3,785 | 3,710 | 3,750 | 150,300 |
| 2020/11/12 | 3,780 | 3,785 | 3,740 | 3,765 | 116,300 |
| 2020/11/11 | 3,765 | 3,785 | 3,745 | 3,765 | 183,700 |
| 2020/11/10 | 3,680 | 3,760 | 3,665 | 3,735 | 299,700 |
| 2020/11/09 | 3,665 | 3,670 | 3,625 | 3,645 | 135,900 |
| 2020/11/06 | 3,670 | 3,670 | 3,620 | 3,630 | 145,400 |
| 2020/11/05 | 3,620 | 3,675 | 3,600 | 3,670 | 162,900 |
| 2020/11/04 | 3,655 | 3,665 | 3,590 | 3,620 | 164,200 |
| 2020/11/02 | 3,595 | 3,685 | 3,570 | 3,625 | 331,900 |
| 2020/10/30 | 3,495 | 3,495 | 3,425 | 3,455 | 175,600 |
| 2020/10/29 | 3,510 | 3,530 | 3,490 | 3,510 | 88,200 |
| 2020/10/28 | 3,500 | 3,540 | 3,475 | 3,530 | 124,800 |
| 2020/10/27 | 3,445 | 3,515 | 3,400 | 3,500 | 138,100 |
| 2020/10/26 | 3,430 | 3,465 | 3,430 | 3,450 | 129,700 |
| 2020/10/23 | 3,415 | 3,460 | 3,415 | 3,425 | 83,900 |
| 2020/10/22 | 3,435 | 3,440 | 3,400 | 3,415 | 107,600 |
| 2020/10/21 | 3,480 | 3,500 | 3,460 | 3,470 | 127,300 |
| 2020/10/20 | 3,505 | 3,540 | 3,460 | 3,460 | 132,700 |
| 2020/10/19 | 3,550 | 3,565 | 3,535 | 3,555 | 92,400 |
| 2020/10/16 | 3,540 | 3,565 | 3,530 | 3,550 | 70,000 |
| 2020/10/15 | 3,595 | 3,605 | 3,560 | 3,560 | 64,300 |
| 2020/10/14 | 3,600 | 3,620 | 3,595 | 3,610 | 57,700 |
| 2020/10/13 | 3,625 | 3,640 | 3,605 | 3,605 | 53,500 |
| 2020/10/12 | 3,625 | 3,665 | 3,615 | 3,625 | 103,500 |
| 2020/10/09 | 3,650 | 3,650 | 3,605 | 3,620 | 71,300 |
| 2020/10/08 | 3,640 | 3,685 | 3,630 | 3,655 | 117,600 |
| 2020/10/07 | 3,670 | 3,670 | 3,630 | 3,640 | 142,200 |
| 2020/10/06 | 3,725 | 3,740 | 3,650 | 3,675 | 159,500 |
| 2020/10/05 | 3,710 | 3,765 | 3,700 | 3,730 | 184,100 |
| 2020/10/02 | 3,790 | 3,790 | 3,680 | 3,690 | 174,600 |
| 2020/09/30 | 3,780 | 3,800 | 3,740 | 3,740 | 154,000 |
| 2020/09/29 | 3,760 | 3,795 | 3,700 | 3,785 | 272,500 |
| 2020/09/28 | 3,855 | 3,875 | 3,810 | 3,855 | 389,800 |
| 2020/09/25 | 3,735 | 3,805 | 3,710 | 3,800 | 332,500 |
| 2020/09/24 | 3,705 | 3,740 | 3,675 | 3,680 | 211,700 |
| 2020/09/23 | 3,630 | 3,685 | 3,620 | 3,670 | 220,000 |
| 2020/09/18 | 3,640 | 3,680 | 3,625 | 3,665 | 259,000 |
| 2020/09/17 | 3,615 | 3,650 | 3,600 | 3,630 | 132,700 |
| 2020/09/16 | 3,540 | 3,620 | 3,535 | 3,615 | 151,600 |
| 2020/09/15 | 3,555 | 3,555 | 3,500 | 3,515 | 153,000 |
| 2020/09/14 | 3,555 | 3,575 | 3,550 | 3,565 | 75,700 |
| 2020/09/11 | 3,565 | 3,590 | 3,530 | 3,555 | 139,000 |
| 2020/09/10 | 3,500 | 3,540 | 3,490 | 3,540 | 97,300 |
| 2020/09/09 | 3,440 | 3,490 | 3,440 | 3,480 | 188,700 |
| 2020/09/08 | 3,460 | 3,510 | 3,445 | 3,510 | 89,700 |
| 2020/09/07 | 3,495 | 3,505 | 3,455 | 3,460 | 76,900 |
| 2020/09/04 | 3,520 | 3,535 | 3,495 | 3,495 | 91,800 |
| 2020/09/03 | 3,600 | 3,600 | 3,545 | 3,550 | 116,100 |
| 2020/09/02 | 3,545 | 3,560 | 3,520 | 3,560 | 101,600 |
| 2020/09/01 | 3,550 | 3,550 | 3,510 | 3,520 | 124,600 |
| 2020/08/31 | 3,555 | 3,595 | 3,540 | 3,580 | 130,200 |
| 2020/08/28 | 3,555 | 3,600 | 3,515 | 3,535 | 172,200 |
| 2020/08/27 | 3,565 | 3,565 | 3,520 | 3,545 | 59,700 |
| 2020/08/26 | 3,575 | 3,580 | 3,535 | 3,550 | 122,600 |
| 2020/08/25 | 3,530 | 3,600 | 3,510 | 3,590 | 171,400 |
| 2020/08/24 | 3,465 | 3,495 | 3,445 | 3,460 | 90,800 |
| 2020/08/21 | 3,525 | 3,540 | 3,485 | 3,490 | 93,200 |
| 2020/08/20 | 3,500 | 3,545 | 3,485 | 3,500 | 127,800 |
| 2020/08/19 | 3,565 | 3,565 | 3,540 | 3,565 | 81,700 |
| 2020/08/18 | 3,540 | 3,580 | 3,520 | 3,580 | 112,400 |
| 2020/08/17 | 3,620 | 3,620 | 3,550 | 3,550 | 82,400 |
| 2020/08/14 | 3,620 | 3,650 | 3,605 | 3,635 | 163,900 |
| 2020/08/13 | 3,595 | 3,635 | 3,565 | 3,620 | 181,100 |
| 2020/08/12 | 3,530 | 3,560 | 3,495 | 3,545 | 150,400 |
| 2020/08/11 | 3,475 | 3,520 | 3,465 | 3,520 | 128,500 |
| 2020/08/07 | 3,480 | 3,480 | 3,430 | 3,450 | 110,800 |
| 2020/08/06 | 3,480 | 3,500 | 3,430 | 3,485 | 160,600 |
| 2020/08/05 | 3,505 | 3,540 | 3,485 | 3,515 | 183,600 |
| 2020/08/04 | 3,440 | 3,655 | 3,435 | 3,575 | 591,700 |
| 2020/08/03 | 3,320 | 3,365 | 3,280 | 3,355 | 272,300 |
| 2020/07/31 | 3,255 | 3,275 | 3,205 | 3,215 | 171,000 |
| 2020/07/30 | 3,285 | 3,310 | 3,260 | 3,275 | 172,500 |
| 2020/07/29 | 3,295 | 3,315 | 3,280 | 3,305 | 94,300 |
| 2020/07/28 | 3,325 | 3,345 | 3,305 | 3,315 | 115,400 |
| 2020/07/27 | 3,345 | 3,355 | 3,295 | 3,355 | 156,300 |
| 2020/07/22 | 3,375 | 3,380 | 3,330 | 3,360 | 108,400 |
| 2020/07/21 | 3,385 | 3,415 | 3,375 | 3,395 | 168,500 |
| 2020/07/20 | 3,375 | 3,375 | 3,330 | 3,370 | 139,900 |
| 2020/07/17 | 3,375 | 3,395 | 3,355 | 3,380 | 99,900 |
| 2020/07/16 | 3,425 | 3,445 | 3,390 | 3,390 | 143,500 |
| 2020/07/15 | 3,365 | 3,405 | 3,330 | 3,395 | 176,700 |
| 2020/07/14 | 3,370 | 3,375 | 3,315 | 3,315 | 140,700 |
| 2020/07/13 | 3,340 | 3,380 | 3,305 | 3,380 | 146,300 |
| 2020/07/10 | 3,335 | 3,340 | 3,280 | 3,280 | 217,700 |
| 2020/07/09 | 3,350 | 3,365 | 3,310 | 3,325 | 285,500 |
| 2020/07/08 | 3,405 | 3,480 | 3,390 | 3,395 | 244,200 |
| 2020/07/07 | 3,480 | 3,480 | 3,430 | 3,450 | 183,700 |
| 2020/07/06 | 3,490 | 3,530 | 3,475 | 3,505 | 137,900 |
| 2020/07/03 | 3,495 | 3,510 | 3,450 | 3,460 | 101,000 |
| 2020/07/02 | 3,430 | 3,485 | 3,430 | 3,475 | 177,400 |
| 2020/07/01 | 3,455 | 3,470 | 3,395 | 3,395 | 147,300 |
| 2020/06/30 | 3,495 | 3,505 | 3,460 | 3,480 | 122,500 |
| 2020/06/29 | 3,475 | 3,490 | 3,450 | 3,455 | 148,800 |
| 2020/06/26 | 3,510 | 3,510 | 3,480 | 3,510 | 203,100 |
| 2020/06/25 | 3,515 | 3,530 | 3,480 | 3,500 | 182,300 |
| 2020/06/24 | 3,565 | 3,570 | 3,490 | 3,515 | 194,100 |
| 2020/06/23 | 3,620 | 3,620 | 3,545 | 3,595 | 222,500 |
| 2020/06/22 | 3,660 | 3,670 | 3,590 | 3,625 | 145,300 |
| 2020/06/19 | 3,700 | 3,715 | 3,675 | 3,690 | 299,700 |
| 2020/06/18 | 3,700 | 3,705 | 3,680 | 3,690 | 168,700 |
| 2020/06/17 | 3,700 | 3,715 | 3,680 | 3,680 | 224,800 |
| 2020/06/16 | 3,610 | 3,685 | 3,590 | 3,680 | 245,300 |
| 2020/06/15 | 3,515 | 3,580 | 3,515 | 3,515 | 231,100 |
| 2020/06/12 | 3,570 | 3,575 | 3,515 | 3,515 | 326,200 |
| 2020/06/11 | 3,665 | 3,675 | 3,605 | 3,605 | 187,300 |
| 2020/06/10 | 3,685 | 3,700 | 3,655 | 3,665 | 209,700 |
| 2020/06/09 | 3,665 | 3,685 | 3,625 | 3,685 | 219,300 |
| 2020/06/08 | 3,645 | 3,645 | 3,585 | 3,635 | 242,700 |
| 2020/06/05 | 3,755 | 3,765 | 3,665 | 3,665 | 251,700 |
| 2020/06/04 | 3,655 | 3,750 | 3,650 | 3,725 | 288,400 |
| 2020/06/03 | 3,630 | 3,645 | 3,605 | 3,635 | 207,600 |
| 2020/06/02 | 3,620 | 3,630 | 3,555 | 3,600 | 230,200 |
| 2020/06/01 | 3,690 | 3,690 | 3,595 | 3,610 | 189,900 |
| 2020/05/29 | 3,635 | 3,665 | 3,610 | 3,645 | 301,300 |
| 2020/05/28 | 3,640 | 3,655 | 3,585 | 3,635 | 214,100 |
| 2020/05/27 | 3,600 | 3,620 | 3,555 | 3,620 | 222,100 |
| 2020/05/26 | 3,550 | 3,595 | 3,520 | 3,585 | 220,300 |
| 2020/05/25 | 3,520 | 3,520 | 3,480 | 3,510 | 92,500 |
| 2020/05/22 | 3,490 | 3,495 | 3,450 | 3,485 | 152,600 |
| 2020/05/21 | 3,525 | 3,545 | 3,500 | 3,505 | 131,500 |
| 2020/05/20 | 3,500 | 3,545 | 3,475 | 3,540 | 200,200 |
| 2020/05/19 | 3,570 | 3,585 | 3,530 | 3,530 | 156,200 |
| 2020/05/18 | 3,555 | 3,585 | 3,525 | 3,545 | 177,700 |
| 2020/05/15 | 3,565 | 3,590 | 3,505 | 3,575 | 201,100 |
| 2020/05/14 | 3,650 | 3,655 | 3,575 | 3,575 | 225,300 |
| 2020/05/13 | 3,600 | 3,645 | 3,540 | 3,600 | 467,900 |
| 2020/05/12 | 3,515 | 3,555 | 3,480 | 3,545 | 285,100 |
| 2020/05/11 | 3,495 | 3,530 | 3,430 | 3,515 | 280,600 |
| 2020/05/08 | 3,440 | 3,455 | 3,405 | 3,445 | 186,900 |
| 2020/05/07 | 3,365 | 3,430 | 3,345 | 3,425 | 210,700 |
| 2020/05/01 | 3,370 | 3,410 | 3,335 | 3,345 | 132,800 |
| 2020/04/30 | 3,450 | 3,460 | 3,370 | 3,380 | 203,600 |
| 2020/04/28 | 3,415 | 3,430 | 3,370 | 3,420 | 130,000 |
| 2020/04/27 | 3,415 | 3,425 | 3,375 | 3,405 | 153,300 |
| 2020/04/24 | 3,440 | 3,440 | 3,375 | 3,415 | 400,800 |
| 2020/04/23 | 3,425 | 3,450 | 3,405 | 3,450 | 185,500 |
| 2020/04/22 | 3,365 | 3,430 | 3,350 | 3,395 | 285,500 |
| 2020/04/21 | 3,315 | 3,370 | 3,300 | 3,340 | 155,800 |
| 2020/04/20 | 3,295 | 3,325 | 3,265 | 3,315 | 137,800 |
| 2020/04/17 | 3,400 | 3,415 | 3,300 | 3,305 | 235,500 |
| 2020/04/16 | 3,265 | 3,345 | 3,250 | 3,345 | 250,200 |
| 2020/04/15 | 3,200 | 3,270 | 3,200 | 3,265 | 371,700 |
| 2020/04/14 | 3,185 | 3,205 | 3,155 | 3,190 | 196,700 |
| 2020/04/13 | 3,145 | 3,170 | 3,105 | 3,155 | 215,100 |
| 2020/04/10 | 3,185 | 3,185 | 3,085 | 3,170 | 340,000 |
| 2020/04/09 | 3,245 | 3,255 | 3,110 | 3,165 | 407,400 |
| 2020/04/08 | 3,210 | 3,275 | 3,135 | 3,240 | 758,900 |
| 2020/04/07 | 3,445 | 3,460 | 3,325 | 3,385 | 434,300 |
| 2020/04/06 | 3,450 | 3,545 | 3,440 | 3,490 | 268,000 |
| 2020/04/03 | 3,350 | 3,470 | 3,350 | 3,395 | 221,400 |
| 2020/04/02 | 3,370 | 3,465 | 3,355 | 3,375 | 190,300 |
| 2020/04/01 | 3,490 | 3,550 | 3,385 | 3,400 | 265,000 |
| 2020/03/31 | 3,640 | 3,670 | 3,490 | 3,525 | 339,200 |
| 2020/03/30 | 3,545 | 3,675 | 3,510 | 3,665 | 478,200 |
| 2020/03/27 | 3,540 | 3,605 | 3,515 | 3,605 | 551,800 |
| 2020/03/26 | 3,365 | 3,480 | 3,245 | 3,475 | 403,500 |
| 2020/03/25 | 3,210 | 3,340 | 3,200 | 3,330 | 513,400 |
| 2020/03/24 | 3,315 | 3,370 | 3,105 | 3,235 | 463,500 |
| 2020/03/23 | 3,015 | 3,275 | 3,010 | 3,245 | 1,026,400 |
| 2020/03/19 | 3,150 | 3,220 | 2,925 | 2,925 | 1,089,600 |
| 2020/03/18 | 3,175 | 3,255 | 3,105 | 3,125 | 541,100 |
| 2020/03/17 | 2,916 | 3,175 | 2,912 | 3,135 | 620,200 |
| 2020/03/16 | 3,015 | 3,070 | 2,951 | 2,960 | 293,700 |
| 2020/03/13 | 2,999 | 3,090 | 2,916 | 3,010 | 534,700 |
| 2020/03/12 | 3,200 | 3,235 | 3,130 | 3,175 | 356,000 |
| 2020/03/11 | 3,210 | 3,305 | 3,210 | 3,265 | 252,300 |
| 2020/03/10 | 3,190 | 3,265 | 3,115 | 3,240 | 318,900 |
| 2020/03/09 | 3,215 | 3,255 | 3,160 | 3,195 | 243,200 |
| 2020/03/06 | 3,275 | 3,300 | 3,250 | 3,275 | 220,500 |
| 2020/03/05 | 3,290 | 3,325 | 3,265 | 3,310 | 179,700 |
| 2020/03/04 | 3,200 | 3,295 | 3,180 | 3,265 | 206,800 |
| 2020/03/03 | 3,295 | 3,300 | 3,220 | 3,230 | 262,000 |
| 2020/03/02 | 3,135 | 3,245 | 3,135 | 3,235 | 285,000 |
| 2020/02/28 | 3,165 | 3,200 | 3,130 | 3,185 | 312,200 |
| 2020/02/27 | 3,300 | 3,310 | 3,240 | 3,250 | 292,400 |
| 2020/02/26 | 3,300 | 3,360 | 3,290 | 3,320 | 291,700 |
| 2020/02/25 | 3,315 | 3,365 | 3,300 | 3,310 | 286,700 |
| 2020/02/21 | 3,410 | 3,445 | 3,410 | 3,415 | 140,900 |
| 2020/02/20 | 3,455 | 3,485 | 3,440 | 3,440 | 120,300 |
| 2020/02/19 | 3,450 | 3,480 | 3,445 | 3,455 | 132,500 |
| 2020/02/18 | 3,430 | 3,435 | 3,400 | 3,425 | 233,600 |
| 2020/02/17 | 3,470 | 3,470 | 3,430 | 3,450 | 144,000 |
| 2020/02/14 | 3,525 | 3,530 | 3,460 | 3,475 | 256,000 |
| 2020/02/13 | 3,525 | 3,545 | 3,505 | 3,540 | 201,400 |
| 2020/02/12 | 3,630 | 3,635 | 3,570 | 3,575 | 222,600 |
| 2020/02/10 | 3,635 | 3,635 | 3,600 | 3,630 | 143,200 |
| 2020/02/07 | 3,670 | 3,690 | 3,650 | 3,650 | 130,500 |
| 2020/02/06 | 3,675 | 3,730 | 3,660 | 3,695 | 234,600 |
| 2020/02/05 | 3,680 | 3,680 | 3,615 | 3,630 | 205,500 |
| 2020/02/04 | 3,540 | 3,670 | 3,535 | 3,655 | 308,400 |
| 2020/02/03 | 3,445 | 3,565 | 3,425 | 3,550 | 286,000 |
| 2020/01/31 | 3,495 | 3,525 | 3,450 | 3,485 | 537,500 |
| 2020/01/30 | 3,645 | 3,655 | 3,595 | 3,620 | 201,300 |
| 2020/01/29 | 3,630 | 3,670 | 3,630 | 3,670 | 186,300 |
| 2020/01/28 | 3,680 | 3,680 | 3,640 | 3,660 | 203,500 |
| 2020/01/27 | 3,690 | 3,735 | 3,660 | 3,720 | 235,900 |
| 2020/01/24 | 3,690 | 3,720 | 3,680 | 3,700 | 133,400 |
| 2020/01/23 | 3,695 | 3,710 | 3,670 | 3,685 | 125,500 |
| 2020/01/22 | 3,685 | 3,720 | 3,685 | 3,715 | 129,400 |
| 2020/01/21 | 3,720 | 3,720 | 3,665 | 3,675 | 183,400 |
| 2020/01/20 | 3,740 | 3,745 | 3,725 | 3,735 | 74,800 |
| 2020/01/17 | 3,770 | 3,775 | 3,725 | 3,735 | 117,400 |
| 2020/01/16 | 3,765 | 3,795 | 3,735 | 3,760 | 139,600 |
| 2020/01/15 | 3,720 | 3,755 | 3,715 | 3,755 | 122,200 |
| 2020/01/14 | 3,780 | 3,780 | 3,725 | 3,750 | 152,700 |
| 2020/01/10 | 3,760 | 3,780 | 3,745 | 3,745 | 132,600 |
| 2020/01/09 | 3,730 | 3,745 | 3,705 | 3,735 | 119,500 |
| 2020/01/08 | 3,700 | 3,715 | 3,660 | 3,695 | 183,500 |
| 2020/01/07 | 3,665 | 3,750 | 3,665 | 3,735 | 203,300 |
| 2020/01/06 | 3,690 | 3,690 | 3,630 | 3,635 | 249,300 |