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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,915 | 2,924 | 2,900 | 2,901 | 113,000 |
| 2021/12/29 | 2,925 | 2,959 | 2,923 | 2,932 | 139,800 |
| 2021/12/28 | 2,872 | 2,921 | 2,869 | 2,921 | 176,000 |
| 2021/12/27 | 2,897 | 2,907 | 2,865 | 2,868 | 125,600 |
| 2021/12/24 | 2,902 | 2,908 | 2,890 | 2,895 | 97,400 |
| 2021/12/23 | 2,940 | 2,943 | 2,900 | 2,905 | 92,400 |
| 2021/12/22 | 2,955 | 2,955 | 2,912 | 2,920 | 128,400 |
| 2021/12/21 | 2,967 | 2,978 | 2,948 | 2,951 | 138,600 |
| 2021/12/20 | 2,930 | 2,962 | 2,928 | 2,948 | 140,600 |
| 2021/12/17 | 2,997 | 2,997 | 2,965 | 2,968 | 370,300 |
| 2021/12/16 | 2,987 | 2,997 | 2,966 | 2,981 | 234,100 |
| 2021/12/15 | 2,930 | 2,970 | 2,930 | 2,952 | 161,300 |
| 2021/12/14 | 2,944 | 2,959 | 2,928 | 2,953 | 263,400 |
| 2021/12/13 | 2,887 | 2,908 | 2,881 | 2,894 | 263,200 |
| 2021/12/10 | 2,942 | 2,942 | 2,916 | 2,929 | 178,400 |
| 2021/12/09 | 2,930 | 2,947 | 2,920 | 2,939 | 184,700 |
| 2021/12/08 | 2,918 | 2,964 | 2,916 | 2,941 | 267,100 |
| 2021/12/07 | 2,959 | 2,994 | 2,925 | 2,990 | 220,100 |
| 2021/12/06 | 2,921 | 2,938 | 2,913 | 2,914 | 136,800 |
| 2021/12/03 | 2,863 | 2,919 | 2,850 | 2,913 | 200,800 |
| 2021/12/02 | 2,820 | 2,878 | 2,816 | 2,853 | 221,300 |
| 2021/12/01 | 2,807 | 2,855 | 2,807 | 2,840 | 375,900 |
| 2021/11/30 | 2,850 | 2,879 | 2,789 | 2,789 | 421,600 |
| 2021/11/29 | 2,856 | 2,878 | 2,841 | 2,859 | 277,900 |
| 2021/11/26 | 2,900 | 2,909 | 2,881 | 2,899 | 366,600 |
| 2021/11/25 | 2,940 | 2,948 | 2,910 | 2,913 | 255,200 |
| 2021/11/24 | 2,960 | 2,995 | 2,948 | 2,950 | 347,400 |
| 2021/11/22 | 2,977 | 2,983 | 2,957 | 2,981 | 301,200 |
| 2021/11/19 | 3,000 | 3,015 | 2,995 | 3,000 | 298,200 |
| 2021/11/18 | 3,000 | 3,025 | 2,992 | 3,020 | 321,300 |
| 2021/11/17 | 3,105 | 3,110 | 3,045 | 3,050 | 255,900 |
| 2021/11/16 | 3,080 | 3,110 | 3,065 | 3,085 | 226,400 |
| 2021/11/15 | 3,130 | 3,150 | 3,075 | 3,095 | 348,800 |
| 2021/11/12 | 3,015 | 3,095 | 3,015 | 3,080 | 452,000 |
| 2021/11/11 | 3,060 | 3,070 | 3,015 | 3,015 | 560,300 |
| 2021/11/10 | 3,065 | 3,095 | 3,060 | 3,080 | 260,500 |
| 2021/11/09 | 3,110 | 3,120 | 3,055 | 3,055 | 314,600 |
| 2021/11/08 | 3,150 | 3,165 | 3,100 | 3,110 | 455,700 |
| 2021/11/05 | 3,255 | 3,290 | 3,255 | 3,275 | 108,200 |
| 2021/11/04 | 3,310 | 3,310 | 3,255 | 3,290 | 137,300 |
| 2021/11/02 | 3,300 | 3,305 | 3,270 | 3,275 | 106,900 |
| 2021/11/01 | 3,305 | 3,320 | 3,285 | 3,315 | 129,600 |
| 2021/10/29 | 3,210 | 3,265 | 3,210 | 3,265 | 134,900 |
| 2021/10/28 | 3,245 | 3,255 | 3,210 | 3,235 | 146,500 |
| 2021/10/27 | 3,275 | 3,275 | 3,220 | 3,235 | 96,200 |
| 2021/10/26 | 3,235 | 3,260 | 3,215 | 3,240 | 113,600 |
| 2021/10/25 | 3,255 | 3,275 | 3,230 | 3,235 | 132,600 |
| 2021/10/22 | 3,270 | 3,285 | 3,255 | 3,280 | 137,900 |
| 2021/10/21 | 3,320 | 3,325 | 3,285 | 3,290 | 110,100 |
| 2021/10/20 | 3,340 | 3,340 | 3,310 | 3,315 | 118,400 |
| 2021/10/19 | 3,335 | 3,345 | 3,315 | 3,330 | 149,700 |
| 2021/10/18 | 3,370 | 3,380 | 3,330 | 3,345 | 151,400 |
| 2021/10/15 | 3,375 | 3,385 | 3,360 | 3,385 | 141,900 |
| 2021/10/14 | 3,350 | 3,375 | 3,340 | 3,365 | 91,400 |
| 2021/10/13 | 3,345 | 3,375 | 3,335 | 3,360 | 94,000 |
| 2021/10/12 | 3,385 | 3,395 | 3,335 | 3,345 | 200,400 |
| 2021/10/11 | 3,410 | 3,425 | 3,390 | 3,425 | 134,700 |
| 2021/10/08 | 3,420 | 3,425 | 3,395 | 3,410 | 99,900 |
| 2021/10/07 | 3,435 | 3,465 | 3,400 | 3,400 | 140,900 |
| 2021/10/06 | 3,400 | 3,435 | 3,365 | 3,415 | 205,100 |
| 2021/10/05 | 3,355 | 3,375 | 3,340 | 3,355 | 155,900 |
| 2021/10/04 | 3,385 | 3,405 | 3,355 | 3,370 | 116,500 |
| 2021/10/01 | 3,390 | 3,390 | 3,350 | 3,350 | 203,700 |
| 2021/09/30 | 3,430 | 3,455 | 3,405 | 3,410 | 178,400 |
| 2021/09/29 | 3,395 | 3,410 | 3,355 | 3,410 | 227,700 |
| 2021/09/28 | 3,505 | 3,510 | 3,450 | 3,465 | 237,300 |
| 2021/09/27 | 3,570 | 3,580 | 3,505 | 3,505 | 210,000 |
| 2021/09/24 | 3,580 | 3,585 | 3,525 | 3,565 | 229,900 |
| 2021/09/22 | 3,660 | 3,660 | 3,500 | 3,510 | 462,000 |
| 2021/09/21 | 3,690 | 3,745 | 3,670 | 3,725 | 175,100 |
| 2021/09/17 | 3,730 | 3,735 | 3,695 | 3,710 | 365,400 |
| 2021/09/16 | 3,710 | 3,730 | 3,670 | 3,720 | 228,800 |
| 2021/09/15 | 3,680 | 3,710 | 3,670 | 3,685 | 168,300 |
| 2021/09/14 | 3,715 | 3,735 | 3,675 | 3,730 | 200,500 |
| 2021/09/13 | 3,715 | 3,720 | 3,675 | 3,720 | 173,900 |
| 2021/09/10 | 3,690 | 3,720 | 3,680 | 3,720 | 231,600 |
| 2021/09/09 | 3,680 | 3,695 | 3,665 | 3,690 | 138,700 |
| 2021/09/08 | 3,685 | 3,700 | 3,655 | 3,675 | 159,300 |
| 2021/09/07 | 3,675 | 3,690 | 3,665 | 3,675 | 151,300 |
| 2021/09/06 | 3,650 | 3,665 | 3,640 | 3,650 | 143,000 |
| 2021/09/03 | 3,605 | 3,660 | 3,595 | 3,635 | 231,300 |
| 2021/09/02 | 3,535 | 3,585 | 3,530 | 3,585 | 124,300 |
| 2021/09/01 | 3,505 | 3,555 | 3,505 | 3,545 | 93,800 |
| 2021/08/31 | 3,520 | 3,550 | 3,495 | 3,530 | 121,500 |
| 2021/08/30 | 3,505 | 3,535 | 3,475 | 3,535 | 98,600 |
| 2021/08/27 | 3,515 | 3,535 | 3,480 | 3,485 | 103,100 |
| 2021/08/26 | 3,500 | 3,515 | 3,480 | 3,515 | 98,200 |
| 2021/08/25 | 3,480 | 3,510 | 3,475 | 3,505 | 100,600 |
| 2021/08/24 | 3,445 | 3,500 | 3,445 | 3,490 | 108,700 |
| 2021/08/23 | 3,480 | 3,510 | 3,445 | 3,475 | 165,200 |
| 2021/08/20 | 3,390 | 3,455 | 3,390 | 3,430 | 171,500 |
| 2021/08/19 | 3,325 | 3,390 | 3,325 | 3,380 | 96,200 |
| 2021/08/18 | 3,355 | 3,405 | 3,350 | 3,350 | 136,100 |
| 2021/08/17 | 3,345 | 3,365 | 3,330 | 3,355 | 116,900 |
| 2021/08/16 | 3,350 | 3,350 | 3,300 | 3,300 | 119,000 |
| 2021/08/13 | 3,350 | 3,385 | 3,340 | 3,350 | 141,000 |
| 2021/08/12 | 3,335 | 3,360 | 3,305 | 3,350 | 179,700 |
| 2021/08/11 | 3,345 | 3,365 | 3,310 | 3,330 | 170,700 |
| 2021/08/10 | 3,355 | 3,390 | 3,335 | 3,345 | 133,800 |
| 2021/08/06 | 3,350 | 3,375 | 3,330 | 3,350 | 125,800 |
| 2021/08/05 | 3,330 | 3,380 | 3,325 | 3,380 | 145,200 |
| 2021/08/04 | 3,390 | 3,405 | 3,350 | 3,360 | 165,000 |
| 2021/08/03 | 3,540 | 3,590 | 3,390 | 3,395 | 408,900 |
| 2021/08/02 | 3,450 | 3,525 | 3,440 | 3,525 | 220,100 |
| 2021/07/30 | 3,415 | 3,430 | 3,385 | 3,405 | 159,300 |
| 2021/07/29 | 3,450 | 3,460 | 3,405 | 3,415 | 112,300 |
| 2021/07/28 | 3,440 | 3,465 | 3,440 | 3,460 | 92,500 |
| 2021/07/27 | 3,455 | 3,490 | 3,440 | 3,475 | 138,900 |
| 2021/07/26 | 3,495 | 3,495 | 3,425 | 3,445 | 128,500 |
| 2021/07/21 | 3,410 | 3,445 | 3,400 | 3,445 | 124,000 |
| 2021/07/20 | 3,380 | 3,425 | 3,370 | 3,415 | 108,900 |
| 2021/07/19 | 3,400 | 3,420 | 3,390 | 3,395 | 138,200 |
| 2021/07/16 | 3,410 | 3,450 | 3,400 | 3,410 | 112,700 |
| 2021/07/15 | 3,515 | 3,525 | 3,430 | 3,435 | 140,700 |
| 2021/07/14 | 3,455 | 3,505 | 3,450 | 3,495 | 87,000 |
| 2021/07/13 | 3,470 | 3,480 | 3,455 | 3,475 | 109,200 |
| 2021/07/12 | 3,450 | 3,455 | 3,430 | 3,450 | 141,200 |
| 2021/07/09 | 3,350 | 3,390 | 3,335 | 3,385 | 176,600 |
| 2021/07/08 | 3,405 | 3,435 | 3,400 | 3,400 | 156,100 |
| 2021/07/07 | 3,360 | 3,425 | 3,345 | 3,405 | 126,700 |
| 2021/07/06 | 3,425 | 3,425 | 3,400 | 3,420 | 60,700 |
| 2021/07/05 | 3,405 | 3,440 | 3,385 | 3,425 | 110,800 |
| 2021/07/02 | 3,375 | 3,415 | 3,370 | 3,405 | 136,100 |
| 2021/07/01 | 3,370 | 3,390 | 3,340 | 3,375 | 136,400 |
| 2021/06/30 | 3,465 | 3,470 | 3,390 | 3,395 | 156,300 |
| 2021/06/29 | 3,445 | 3,480 | 3,430 | 3,465 | 173,000 |
| 2021/06/28 | 3,455 | 3,465 | 3,415 | 3,455 | 159,200 |
| 2021/06/25 | 3,415 | 3,465 | 3,405 | 3,450 | 212,600 |
| 2021/06/24 | 3,360 | 3,420 | 3,350 | 3,405 | 168,800 |
| 2021/06/23 | 3,360 | 3,400 | 3,350 | 3,375 | 184,100 |
| 2021/06/22 | 3,315 | 3,365 | 3,295 | 3,350 | 218,000 |
| 2021/06/21 | 3,310 | 3,325 | 3,265 | 3,265 | 220,500 |
| 2021/06/18 | 3,340 | 3,360 | 3,315 | 3,340 | 386,100 |
| 2021/06/17 | 3,370 | 3,370 | 3,310 | 3,310 | 129,200 |
| 2021/06/16 | 3,350 | 3,375 | 3,340 | 3,355 | 157,100 |
| 2021/06/15 | 3,395 | 3,400 | 3,340 | 3,365 | 373,800 |
| 2021/06/14 | 3,270 | 3,275 | 3,240 | 3,255 | 116,400 |
| 2021/06/11 | 3,260 | 3,265 | 3,235 | 3,265 | 203,700 |
| 2021/06/10 | 3,240 | 3,265 | 3,230 | 3,265 | 139,800 |
| 2021/06/09 | 3,265 | 3,265 | 3,245 | 3,255 | 112,700 |
| 2021/06/08 | 3,220 | 3,260 | 3,210 | 3,250 | 139,400 |
| 2021/06/07 | 3,245 | 3,255 | 3,235 | 3,245 | 101,400 |
| 2021/06/04 | 3,255 | 3,260 | 3,225 | 3,230 | 184,700 |
| 2021/06/03 | 3,210 | 3,255 | 3,195 | 3,250 | 180,100 |
| 2021/06/02 | 3,190 | 3,210 | 3,170 | 3,205 | 150,400 |
| 2021/06/01 | 3,210 | 3,225 | 3,150 | 3,205 | 271,000 |
| 2021/05/31 | 3,240 | 3,265 | 3,200 | 3,200 | 155,000 |
| 2021/05/28 | 3,220 | 3,265 | 3,220 | 3,235 | 183,400 |
| 2021/05/27 | 3,235 | 3,260 | 3,185 | 3,185 | 303,000 |
| 2021/05/26 | 3,240 | 3,255 | 3,230 | 3,240 | 143,000 |
| 2021/05/25 | 3,230 | 3,255 | 3,215 | 3,255 | 171,700 |
| 2021/05/24 | 3,160 | 3,230 | 3,150 | 3,230 | 240,600 |
| 2021/05/21 | 3,175 | 3,190 | 3,165 | 3,170 | 186,700 |
| 2021/05/20 | 3,190 | 3,240 | 3,180 | 3,190 | 197,900 |
| 2021/05/19 | 3,210 | 3,215 | 3,165 | 3,195 | 361,500 |
| 2021/05/18 | 3,250 | 3,275 | 3,225 | 3,245 | 242,500 |
| 2021/05/17 | 3,370 | 3,380 | 3,265 | 3,280 | 250,300 |
| 2021/05/14 | 3,320 | 3,380 | 3,310 | 3,360 | 190,800 |
| 2021/05/13 | 3,300 | 3,370 | 3,290 | 3,305 | 275,800 |
| 2021/05/12 | 3,365 | 3,365 | 3,270 | 3,295 | 623,700 |
| 2021/05/11 | 3,505 | 3,530 | 3,480 | 3,505 | 235,200 |
| 2021/05/10 | 3,460 | 3,520 | 3,450 | 3,495 | 134,100 |
| 2021/05/07 | 3,495 | 3,500 | 3,460 | 3,460 | 102,000 |
| 2021/05/06 | 3,435 | 3,490 | 3,435 | 3,455 | 141,900 |
| 2021/04/30 | 3,395 | 3,425 | 3,385 | 3,395 | 184,000 |
| 2021/04/28 | 3,415 | 3,420 | 3,375 | 3,385 | 166,000 |
| 2021/04/27 | 3,410 | 3,435 | 3,400 | 3,415 | 155,600 |
| 2021/04/26 | 3,490 | 3,490 | 3,415 | 3,425 | 148,200 |
| 2021/04/23 | 3,455 | 3,495 | 3,450 | 3,490 | 168,200 |
| 2021/04/22 | 3,510 | 3,540 | 3,490 | 3,520 | 135,100 |
| 2021/04/21 | 3,450 | 3,495 | 3,425 | 3,470 | 160,800 |
| 2021/04/20 | 3,500 | 3,505 | 3,460 | 3,470 | 144,800 |
| 2021/04/19 | 3,535 | 3,550 | 3,510 | 3,520 | 99,700 |
| 2021/04/16 | 3,535 | 3,550 | 3,500 | 3,545 | 98,600 |
| 2021/04/15 | 3,530 | 3,570 | 3,530 | 3,545 | 56,400 |
| 2021/04/14 | 3,555 | 3,565 | 3,530 | 3,545 | 79,500 |
| 2021/04/13 | 3,605 | 3,610 | 3,555 | 3,555 | 121,700 |
| 2021/04/12 | 3,655 | 3,655 | 3,595 | 3,605 | 96,100 |
| 2021/04/09 | 3,625 | 3,675 | 3,615 | 3,650 | 177,900 |
| 2021/04/08 | 3,640 | 3,645 | 3,585 | 3,585 | 157,900 |
| 2021/04/07 | 3,625 | 3,680 | 3,620 | 3,650 | 224,200 |
| 2021/04/06 | 3,590 | 3,625 | 3,565 | 3,600 | 204,700 |
| 2021/04/05 | 3,585 | 3,600 | 3,560 | 3,580 | 111,400 |
| 2021/04/02 | 3,645 | 3,645 | 3,555 | 3,580 | 178,300 |
| 2021/04/01 | 3,640 | 3,655 | 3,615 | 3,615 | 120,800 |
| 2021/03/31 | 3,700 | 3,715 | 3,640 | 3,640 | 148,400 |
| 2021/03/30 | 3,795 | 3,795 | 3,690 | 3,735 | 248,000 |
| 2021/03/29 | 3,840 | 3,855 | 3,805 | 3,840 | 280,400 |
| 2021/03/26 | 3,780 | 3,800 | 3,750 | 3,770 | 173,500 |
| 2021/03/25 | 3,755 | 3,785 | 3,750 | 3,755 | 116,900 |
| 2021/03/24 | 3,750 | 3,755 | 3,710 | 3,725 | 114,300 |
| 2021/03/23 | 3,780 | 3,820 | 3,740 | 3,750 | 147,300 |
| 2021/03/22 | 3,725 | 3,790 | 3,715 | 3,770 | 175,800 |
| 2021/03/19 | 3,685 | 3,740 | 3,675 | 3,735 | 366,200 |
| 2021/03/18 | 3,675 | 3,735 | 3,650 | 3,715 | 273,600 |
| 2021/03/17 | 3,705 | 3,715 | 3,665 | 3,690 | 211,600 |
| 2021/03/16 | 3,640 | 3,645 | 3,620 | 3,635 | 138,700 |
| 2021/03/15 | 3,585 | 3,655 | 3,585 | 3,655 | 223,100 |
| 2021/03/12 | 3,615 | 3,615 | 3,570 | 3,595 | 218,800 |
| 2021/03/11 | 3,630 | 3,630 | 3,590 | 3,610 | 123,900 |
| 2021/03/10 | 3,670 | 3,670 | 3,595 | 3,600 | 177,800 |
| 2021/03/09 | 3,645 | 3,670 | 3,625 | 3,640 | 198,700 |
| 2021/03/08 | 3,650 | 3,660 | 3,570 | 3,600 | 184,300 |
| 2021/03/05 | 3,575 | 3,595 | 3,535 | 3,595 | 191,700 |
| 2021/03/04 | 3,575 | 3,575 | 3,520 | 3,570 | 146,600 |
| 2021/03/03 | 3,620 | 3,620 | 3,575 | 3,595 | 125,600 |
| 2021/03/02 | 3,620 | 3,620 | 3,580 | 3,605 | 124,000 |
| 2021/03/01 | 3,615 | 3,625 | 3,565 | 3,615 | 150,500 |
| 2021/02/26 | 3,645 | 3,645 | 3,560 | 3,560 | 198,500 |
| 2021/02/25 | 3,715 | 3,715 | 3,640 | 3,650 | 132,400 |
| 2021/02/24 | 3,725 | 3,725 | 3,660 | 3,690 | 168,400 |
| 2021/02/22 | 3,710 | 3,745 | 3,700 | 3,720 | 106,500 |
| 2021/02/19 | 3,755 | 3,760 | 3,710 | 3,710 | 152,800 |
| 2021/02/18 | 3,815 | 3,820 | 3,760 | 3,770 | 170,400 |
| 2021/02/17 | 3,820 | 3,820 | 3,750 | 3,750 | 191,400 |
| 2021/02/16 | 3,850 | 3,875 | 3,820 | 3,840 | 84,900 |
| 2021/02/15 | 3,900 | 3,910 | 3,845 | 3,855 | 107,400 |
| 2021/02/12 | 3,925 | 3,925 | 3,855 | 3,860 | 130,400 |
| 2021/02/10 | 3,930 | 3,955 | 3,920 | 3,920 | 112,100 |
| 2021/02/09 | 3,960 | 3,960 | 3,895 | 3,925 | 122,300 |
| 2021/02/08 | 3,965 | 4,020 | 3,950 | 3,960 | 156,000 |
| 2021/02/05 | 3,930 | 3,965 | 3,880 | 3,960 | 202,900 |
| 2021/02/04 | 3,920 | 4,065 | 3,920 | 3,975 | 402,900 |
| 2021/02/03 | 3,770 | 3,855 | 3,770 | 3,835 | 137,200 |
| 2021/02/02 | 3,795 | 3,800 | 3,745 | 3,770 | 164,500 |
| 2021/02/01 | 3,825 | 3,860 | 3,820 | 3,830 | 91,600 |
| 2021/01/29 | 3,810 | 3,905 | 3,810 | 3,870 | 257,900 |
| 2021/01/28 | 3,785 | 3,840 | 3,775 | 3,815 | 202,700 |
| 2021/01/27 | 3,815 | 3,860 | 3,815 | 3,845 | 109,800 |
| 2021/01/26 | 3,760 | 3,800 | 3,755 | 3,800 | 128,600 |
| 2021/01/25 | 3,735 | 3,765 | 3,720 | 3,750 | 87,400 |
| 2021/01/22 | 3,705 | 3,730 | 3,690 | 3,730 | 83,400 |
| 2021/01/21 | 3,730 | 3,775 | 3,705 | 3,740 | 95,200 |
| 2021/01/20 | 3,755 | 3,755 | 3,695 | 3,715 | 116,500 |
| 2021/01/19 | 3,800 | 3,830 | 3,780 | 3,780 | 99,600 |
| 2021/01/18 | 3,870 | 3,875 | 3,825 | 3,830 | 81,000 |
| 2021/01/15 | 3,875 | 3,900 | 3,855 | 3,885 | 97,300 |
| 2021/01/14 | 3,860 | 3,890 | 3,855 | 3,875 | 96,200 |
| 2021/01/13 | 3,810 | 3,880 | 3,810 | 3,880 | 116,200 |
| 2021/01/12 | 3,840 | 3,860 | 3,815 | 3,860 | 115,300 |
| 2021/01/08 | 3,785 | 3,835 | 3,775 | 3,830 | 151,300 |
| 2021/01/07 | 3,810 | 3,860 | 3,810 | 3,835 | 100,900 |
| 2021/01/06 | 3,805 | 3,815 | 3,775 | 3,785 | 60,700 |
| 2021/01/05 | 3,845 | 3,845 | 3,810 | 3,820 | 75,200 |
| 2021/01/04 | 3,910 | 3,910 | 3,840 | 3,845 | 75,200 |