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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,125 | 3,135 | 3,096 | 3,115 | 92,200 |
| 2023/12/28 | 3,096 | 3,126 | 3,095 | 3,121 | 90,500 |
| 2023/12/27 | 3,088 | 3,107 | 3,079 | 3,107 | 140,800 |
| 2023/12/26 | 3,083 | 3,100 | 3,072 | 3,089 | 152,700 |
| 2023/12/25 | 3,061 | 3,073 | 3,042 | 3,073 | 84,500 |
| 2023/12/22 | 3,024 | 3,040 | 3,014 | 3,040 | 137,300 |
| 2023/12/21 | 3,043 | 3,045 | 3,009 | 3,024 | 171,100 |
| 2023/12/20 | 3,054 | 3,065 | 3,045 | 3,045 | 211,100 |
| 2023/12/19 | 3,087 | 3,096 | 3,025 | 3,054 | 127,700 |
| 2023/12/18 | 3,060 | 3,072 | 3,032 | 3,062 | 185,400 |
| 2023/12/15 | 3,158 | 3,162 | 3,067 | 3,073 | 279,100 |
| 2023/12/14 | 3,230 | 3,242 | 3,176 | 3,180 | 161,300 |
| 2023/12/13 | 3,269 | 3,272 | 3,218 | 3,225 | 199,700 |
| 2023/12/12 | 3,275 | 3,304 | 3,272 | 3,284 | 166,300 |
| 2023/12/11 | 3,279 | 3,295 | 3,269 | 3,295 | 178,000 |
| 2023/12/08 | 3,290 | 3,312 | 3,253 | 3,267 | 161,800 |
| 2023/12/07 | 3,290 | 3,314 | 3,277 | 3,280 | 136,400 |
| 2023/12/06 | 3,261 | 3,327 | 3,261 | 3,320 | 164,500 |
| 2023/12/05 | 3,237 | 3,281 | 3,237 | 3,268 | 137,100 |
| 2023/12/04 | 3,260 | 3,282 | 3,240 | 3,246 | 175,800 |
| 2023/12/01 | 3,248 | 3,264 | 3,239 | 3,258 | 141,900 |
| 2023/11/30 | 3,230 | 3,245 | 3,208 | 3,229 | 168,500 |
| 2023/11/29 | 3,265 | 3,267 | 3,227 | 3,247 | 156,200 |
| 2023/11/28 | 3,242 | 3,270 | 3,232 | 3,265 | 155,800 |
| 2023/11/27 | 3,235 | 3,258 | 3,220 | 3,243 | 163,900 |
| 2023/11/24 | 3,277 | 3,277 | 3,234 | 3,234 | 116,500 |
| 2023/11/22 | 3,270 | 3,286 | 3,249 | 3,256 | 154,000 |
| 2023/11/21 | 3,326 | 3,326 | 3,239 | 3,285 | 285,100 |
| 2023/11/20 | 3,431 | 3,442 | 3,350 | 3,350 | 212,800 |
| 2023/11/17 | 3,368 | 3,430 | 3,361 | 3,430 | 225,700 |
| 2023/11/16 | 3,370 | 3,381 | 3,345 | 3,368 | 197,200 |
| 2023/11/15 | 3,325 | 3,373 | 3,287 | 3,370 | 198,600 |
| 2023/11/14 | 3,348 | 3,355 | 3,313 | 3,315 | 98,100 |
| 2023/11/13 | 3,350 | 3,358 | 3,334 | 3,334 | 87,600 |
| 2023/11/10 | 3,340 | 3,352 | 3,325 | 3,350 | 162,900 |
| 2023/11/09 | 3,335 | 3,335 | 3,278 | 3,318 | 237,900 |
| 2023/11/08 | 3,271 | 3,363 | 3,251 | 3,357 | 422,100 |
| 2023/11/07 | 3,290 | 3,315 | 3,277 | 3,306 | 317,800 |
| 2023/11/06 | 3,290 | 3,316 | 3,272 | 3,282 | 391,300 |
| 2023/11/02 | 3,237 | 3,260 | 3,230 | 3,259 | 296,500 |
| 2023/11/01 | 3,195 | 3,214 | 3,171 | 3,212 | 291,500 |
| 2023/10/31 | 3,105 | 3,188 | 3,102 | 3,183 | 267,200 |
| 2023/10/30 | 3,124 | 3,124 | 3,071 | 3,103 | 1,018,500 |
| 2023/10/27 | 3,141 | 3,155 | 3,128 | 3,140 | 261,200 |
| 2023/10/26 | 3,112 | 3,139 | 3,093 | 3,114 | 162,900 |
| 2023/10/25 | 3,125 | 3,140 | 3,108 | 3,109 | 144,500 |
| 2023/10/24 | 3,120 | 3,130 | 3,064 | 3,120 | 203,800 |
| 2023/10/23 | 3,109 | 3,149 | 3,106 | 3,135 | 184,500 |
| 2023/10/20 | 3,104 | 3,136 | 3,096 | 3,120 | 172,400 |
| 2023/10/19 | 3,070 | 3,132 | 3,070 | 3,113 | 151,900 |
| 2023/10/18 | 3,105 | 3,114 | 3,051 | 3,099 | 147,200 |
| 2023/10/17 | 3,126 | 3,147 | 3,091 | 3,098 | 161,400 |
| 2023/10/16 | 3,132 | 3,152 | 3,104 | 3,116 | 167,600 |
| 2023/10/13 | 3,145 | 3,165 | 3,133 | 3,138 | 185,100 |
| 2023/10/12 | 3,181 | 3,185 | 3,153 | 3,177 | 173,100 |
| 2023/10/11 | 3,198 | 3,201 | 3,181 | 3,181 | 140,800 |
| 2023/10/10 | 3,187 | 3,209 | 3,174 | 3,198 | 228,200 |
| 2023/10/06 | 3,144 | 3,177 | 3,144 | 3,165 | 171,700 |
| 2023/10/05 | 3,100 | 3,159 | 3,099 | 3,146 | 186,500 |
| 2023/10/04 | 3,110 | 3,122 | 3,095 | 3,110 | 208,800 |
| 2023/10/03 | 3,120 | 3,150 | 3,101 | 3,128 | 172,800 |
| 2023/10/02 | 3,127 | 3,145 | 3,107 | 3,109 | 201,200 |
| 2023/09/29 | 3,150 | 3,155 | 3,118 | 3,120 | 180,100 |
| 2023/09/28 | 3,117 | 3,158 | 3,110 | 3,146 | 237,400 |
| 2023/09/27 | 3,167 | 3,206 | 3,148 | 3,202 | 257,000 |
| 2023/09/26 | 3,130 | 3,170 | 3,122 | 3,167 | 165,200 |
| 2023/09/25 | 3,110 | 3,141 | 3,103 | 3,136 | 122,800 |
| 2023/09/22 | 3,103 | 3,118 | 3,100 | 3,106 | 114,900 |
| 2023/09/21 | 3,144 | 3,154 | 3,110 | 3,122 | 180,800 |
| 2023/09/20 | 3,168 | 3,180 | 3,143 | 3,143 | 218,900 |
| 2023/09/19 | 3,185 | 3,196 | 3,148 | 3,166 | 170,000 |
| 2023/09/15 | 3,202 | 3,206 | 3,186 | 3,186 | 244,300 |
| 2023/09/14 | 3,198 | 3,207 | 3,171 | 3,195 | 143,900 |
| 2023/09/13 | 3,205 | 3,212 | 3,197 | 3,198 | 143,500 |
| 2023/09/12 | 3,193 | 3,206 | 3,191 | 3,200 | 94,100 |
| 2023/09/11 | 3,210 | 3,218 | 3,168 | 3,183 | 121,500 |
| 2023/09/08 | 3,190 | 3,218 | 3,169 | 3,181 | 178,900 |
| 2023/09/07 | 3,192 | 3,219 | 3,182 | 3,198 | 204,900 |
| 2023/09/06 | 3,199 | 3,200 | 3,174 | 3,182 | 130,800 |
| 2023/09/05 | 3,184 | 3,199 | 3,171 | 3,183 | 151,500 |
| 2023/09/04 | 3,178 | 3,185 | 3,156 | 3,184 | 142,300 |
| 2023/09/01 | 3,136 | 3,178 | 3,136 | 3,167 | 163,000 |
| 2023/08/31 | 3,159 | 3,174 | 3,142 | 3,145 | 243,600 |
| 2023/08/30 | 3,134 | 3,175 | 3,125 | 3,157 | 274,000 |
| 2023/08/29 | 3,140 | 3,144 | 3,115 | 3,134 | 173,700 |
| 2023/08/28 | 3,109 | 3,130 | 3,103 | 3,118 | 275,700 |
| 2023/08/25 | 3,075 | 3,081 | 3,059 | 3,077 | 139,100 |
| 2023/08/24 | 3,083 | 3,097 | 3,070 | 3,082 | 139,600 |
| 2023/08/23 | 3,065 | 3,083 | 3,063 | 3,083 | 163,300 |
| 2023/08/22 | 3,051 | 3,075 | 3,038 | 3,075 | 162,600 |
| 2023/08/21 | 3,046 | 3,064 | 3,042 | 3,050 | 127,800 |
| 2023/08/18 | 3,057 | 3,064 | 3,028 | 3,041 | 190,400 |
| 2023/08/17 | 3,063 | 3,077 | 3,048 | 3,070 | 275,200 |
| 2023/08/16 | 3,058 | 3,066 | 3,045 | 3,045 | 218,200 |
| 2023/08/15 | 3,101 | 3,103 | 3,066 | 3,070 | 237,700 |
| 2023/08/14 | 3,096 | 3,114 | 3,075 | 3,099 | 229,400 |
| 2023/08/10 | 3,092 | 3,109 | 3,068 | 3,086 | 329,800 |
| 2023/08/09 | 3,080 | 3,090 | 3,029 | 3,082 | 285,400 |
| 2023/08/08 | 3,030 | 3,073 | 3,025 | 3,058 | 408,200 |
| 2023/08/07 | 3,012 | 3,026 | 2,982 | 3,019 | 567,900 |
| 2023/08/04 | 3,031 | 3,070 | 3,012 | 3,029 | 663,700 |
| 2023/08/03 | 2,974 | 3,073 | 2,941 | 3,017 | 1,184,000 |
| 2023/08/02 | 3,262 | 3,309 | 3,262 | 3,304 | 389,300 |
| 2023/08/01 | 3,261 | 3,301 | 3,258 | 3,301 | 183,400 |
| 2023/07/31 | 3,366 | 3,366 | 3,278 | 3,285 | 212,500 |
| 2023/07/28 | 3,330 | 3,341 | 3,306 | 3,335 | 190,200 |
| 2023/07/27 | 3,331 | 3,342 | 3,304 | 3,335 | 174,000 |
| 2023/07/26 | 3,342 | 3,345 | 3,275 | 3,336 | 372,300 |
| 2023/07/25 | 3,390 | 3,391 | 3,344 | 3,357 | 168,600 |
| 2023/07/24 | 3,400 | 3,405 | 3,371 | 3,377 | 184,800 |
| 2023/07/21 | 3,315 | 3,370 | 3,315 | 3,365 | 290,100 |
| 2023/07/20 | 3,330 | 3,332 | 3,279 | 3,303 | 175,000 |
| 2023/07/19 | 3,320 | 3,333 | 3,301 | 3,330 | 191,300 |
| 2023/07/18 | 3,277 | 3,314 | 3,277 | 3,293 | 183,000 |
| 2023/07/14 | 3,258 | 3,277 | 3,245 | 3,270 | 140,200 |
| 2023/07/13 | 3,276 | 3,287 | 3,258 | 3,266 | 112,200 |
| 2023/07/12 | 3,250 | 3,273 | 3,242 | 3,263 | 92,000 |
| 2023/07/11 | 3,297 | 3,297 | 3,251 | 3,258 | 96,200 |
| 2023/07/10 | 3,282 | 3,304 | 3,265 | 3,286 | 217,700 |
| 2023/07/07 | 3,271 | 3,291 | 3,260 | 3,276 | 134,700 |
| 2023/07/06 | 3,313 | 3,320 | 3,242 | 3,266 | 220,300 |
| 2023/07/05 | 3,324 | 3,359 | 3,306 | 3,310 | 258,400 |
| 2023/07/04 | 3,277 | 3,291 | 3,260 | 3,279 | 153,100 |
| 2023/07/03 | 3,251 | 3,310 | 3,249 | 3,290 | 262,100 |
| 2023/06/30 | 3,200 | 3,215 | 3,188 | 3,205 | 134,100 |
| 2023/06/29 | 3,236 | 3,236 | 3,203 | 3,212 | 138,200 |
| 2023/06/28 | 3,200 | 3,251 | 3,195 | 3,249 | 203,200 |
| 2023/06/27 | 3,187 | 3,200 | 3,165 | 3,195 | 180,900 |
| 2023/06/26 | 3,175 | 3,190 | 3,146 | 3,188 | 113,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,170 | 3,172 | 141,200 |
| 2023/06/22 | 3,186 | 3,200 | 3,168 | 3,185 | 191,200 |
| 2023/06/21 | 3,185 | 3,226 | 3,183 | 3,205 | 149,800 |
| 2023/06/20 | 3,185 | 3,208 | 3,173 | 3,191 | 202,300 |
| 2023/06/19 | 3,228 | 3,229 | 3,169 | 3,188 | 184,100 |
| 2023/06/16 | 3,200 | 3,229 | 3,191 | 3,210 | 416,600 |
| 2023/06/15 | 3,250 | 3,264 | 3,231 | 3,231 | 149,600 |
| 2023/06/14 | 3,275 | 3,281 | 3,254 | 3,258 | 130,400 |
| 2023/06/13 | 3,274 | 3,286 | 3,264 | 3,271 | 112,100 |
| 2023/06/12 | 3,292 | 3,298 | 3,270 | 3,291 | 156,300 |
| 2023/06/09 | 3,269 | 3,280 | 3,237 | 3,272 | 204,900 |
| 2023/06/08 | 3,241 | 3,256 | 3,227 | 3,235 | 177,100 |
| 2023/06/07 | 3,291 | 3,301 | 3,228 | 3,238 | 323,900 |
| 2023/06/06 | 3,279 | 3,308 | 3,270 | 3,308 | 246,300 |
| 2023/06/05 | 3,300 | 3,301 | 3,254 | 3,275 | 308,900 |
| 2023/06/02 | 3,250 | 3,315 | 3,240 | 3,270 | 365,600 |
| 2023/06/01 | 3,260 | 3,285 | 3,200 | 3,210 | 245,400 |
| 2023/05/31 | 3,250 | 3,270 | 3,225 | 3,270 | 556,400 |
| 2023/05/30 | 3,245 | 3,280 | 3,240 | 3,275 | 372,900 |
| 2023/05/29 | 3,220 | 3,240 | 3,205 | 3,230 | 289,600 |
| 2023/05/26 | 3,215 | 3,230 | 3,195 | 3,205 | 201,800 |
| 2023/05/25 | 3,200 | 3,240 | 3,190 | 3,215 | 147,300 |
| 2023/05/24 | 3,245 | 3,250 | 3,210 | 3,220 | 162,800 |
| 2023/05/23 | 3,255 | 3,265 | 3,225 | 3,250 | 172,400 |
| 2023/05/22 | 3,235 | 3,275 | 3,225 | 3,260 | 167,900 |
| 2023/05/19 | 3,210 | 3,250 | 3,200 | 3,240 | 145,100 |
| 2023/05/18 | 3,290 | 3,290 | 3,210 | 3,215 | 256,700 |
| 2023/05/17 | 3,275 | 3,285 | 3,235 | 3,280 | 179,800 |
| 2023/05/16 | 3,220 | 3,285 | 3,205 | 3,285 | 336,900 |
| 2023/05/15 | 3,230 | 3,235 | 3,195 | 3,215 | 205,100 |
| 2023/05/12 | 3,160 | 3,220 | 3,125 | 3,210 | 414,500 |
| 2023/05/11 | 3,175 | 3,215 | 3,080 | 3,170 | 647,000 |
| 2023/05/10 | 3,030 | 3,035 | 2,985 | 3,010 | 236,700 |
| 2023/05/09 | 3,015 | 3,040 | 3,005 | 3,040 | 202,600 |
| 2023/05/08 | 2,999 | 3,035 | 2,986 | 3,000 | 238,400 |
| 2023/05/02 | 3,035 | 3,035 | 2,974 | 2,999 | 238,700 |
| 2023/05/01 | 3,000 | 3,045 | 2,995 | 3,040 | 286,700 |
| 2023/04/28 | 2,951 | 3,000 | 2,947 | 2,990 | 393,200 |
| 2023/04/27 | 2,930 | 2,930 | 2,900 | 2,918 | 163,600 |
| 2023/04/26 | 2,925 | 2,939 | 2,919 | 2,931 | 182,200 |
| 2023/04/25 | 2,921 | 2,932 | 2,916 | 2,927 | 121,900 |
| 2023/04/24 | 2,921 | 2,933 | 2,906 | 2,915 | 208,300 |
| 2023/04/21 | 2,896 | 2,900 | 2,882 | 2,896 | 125,400 |
| 2023/04/20 | 2,878 | 2,899 | 2,864 | 2,897 | 203,600 |
| 2023/04/19 | 2,864 | 2,878 | 2,861 | 2,878 | 135,100 |
| 2023/04/18 | 2,859 | 2,875 | 2,851 | 2,872 | 232,600 |
| 2023/04/17 | 2,824 | 2,832 | 2,808 | 2,830 | 117,400 |
| 2023/04/14 | 2,804 | 2,826 | 2,795 | 2,820 | 161,900 |
| 2023/04/13 | 2,795 | 2,805 | 2,787 | 2,792 | 135,700 |
| 2023/04/12 | 2,801 | 2,816 | 2,796 | 2,796 | 125,400 |
| 2023/04/11 | 2,810 | 2,821 | 2,796 | 2,801 | 113,600 |
| 2023/04/10 | 2,806 | 2,816 | 2,797 | 2,806 | 130,000 |
| 2023/04/07 | 2,820 | 2,820 | 2,791 | 2,791 | 115,700 |
| 2023/04/06 | 2,800 | 2,817 | 2,793 | 2,816 | 191,000 |
| 2023/04/05 | 2,842 | 2,842 | 2,801 | 2,802 | 134,600 |
| 2023/04/04 | 2,833 | 2,848 | 2,818 | 2,848 | 190,900 |
| 2023/04/03 | 2,820 | 2,839 | 2,813 | 2,838 | 215,200 |
| 2023/03/31 | 2,836 | 2,836 | 2,798 | 2,810 | 164,100 |
| 2023/03/30 | 2,817 | 2,845 | 2,802 | 2,842 | 216,600 |
| 2023/03/29 | 2,793 | 2,866 | 2,782 | 2,865 | 490,600 |
| 2023/03/28 | 2,772 | 2,797 | 2,763 | 2,778 | 235,200 |
| 2023/03/27 | 2,782 | 2,813 | 2,762 | 2,762 | 264,200 |
| 2023/03/24 | 2,732 | 2,761 | 2,731 | 2,757 | 148,700 |
| 2023/03/23 | 2,723 | 2,741 | 2,716 | 2,740 | 134,000 |
| 2023/03/22 | 2,726 | 2,727 | 2,710 | 2,722 | 131,600 |
| 2023/03/20 | 2,728 | 2,728 | 2,700 | 2,701 | 125,700 |
| 2023/03/17 | 2,732 | 2,735 | 2,714 | 2,722 | 239,700 |
| 2023/03/16 | 2,711 | 2,739 | 2,706 | 2,737 | 155,800 |
| 2023/03/15 | 2,734 | 2,749 | 2,726 | 2,737 | 158,100 |
| 2023/03/14 | 2,680 | 2,724 | 2,657 | 2,718 | 337,400 |
| 2023/03/13 | 2,705 | 2,709 | 2,671 | 2,692 | 273,700 |
| 2023/03/10 | 2,756 | 2,766 | 2,734 | 2,739 | 258,400 |
| 2023/03/09 | 2,764 | 2,790 | 2,764 | 2,787 | 129,700 |
| 2023/03/08 | 2,742 | 2,760 | 2,742 | 2,755 | 107,300 |
| 2023/03/07 | 2,733 | 2,758 | 2,733 | 2,742 | 131,000 |
| 2023/03/06 | 2,739 | 2,740 | 2,724 | 2,736 | 135,200 |
| 2023/03/03 | 2,733 | 2,744 | 2,713 | 2,740 | 147,100 |
| 2023/03/02 | 2,707 | 2,725 | 2,705 | 2,718 | 162,300 |
| 2023/03/01 | 2,696 | 2,700 | 2,688 | 2,696 | 116,400 |
| 2023/02/28 | 2,711 | 2,716 | 2,699 | 2,701 | 139,800 |
| 2023/02/27 | 2,695 | 2,711 | 2,689 | 2,711 | 103,600 |
| 2023/02/24 | 2,691 | 2,704 | 2,684 | 2,698 | 122,100 |
| 2023/02/22 | 2,690 | 2,694 | 2,668 | 2,686 | 154,100 |
| 2023/02/21 | 2,691 | 2,697 | 2,686 | 2,693 | 86,400 |
| 2023/02/20 | 2,698 | 2,703 | 2,680 | 2,689 | 133,500 |
| 2023/02/17 | 2,683 | 2,694 | 2,677 | 2,691 | 83,000 |
| 2023/02/16 | 2,698 | 2,700 | 2,681 | 2,685 | 76,400 |
| 2023/02/15 | 2,703 | 2,708 | 2,684 | 2,691 | 66,000 |
| 2023/02/14 | 2,698 | 2,711 | 2,693 | 2,711 | 74,400 |
| 2023/02/13 | 2,690 | 2,694 | 2,675 | 2,683 | 89,900 |
| 2023/02/10 | 2,670 | 2,680 | 2,662 | 2,680 | 171,700 |
| 2023/02/09 | 2,674 | 2,697 | 2,673 | 2,680 | 122,000 |
| 2023/02/08 | 2,690 | 2,694 | 2,675 | 2,684 | 102,300 |
| 2023/02/07 | 2,704 | 2,716 | 2,681 | 2,686 | 130,400 |
| 2023/02/06 | 2,695 | 2,705 | 2,666 | 2,690 | 259,500 |
| 2023/02/03 | 2,706 | 2,717 | 2,693 | 2,702 | 118,100 |
| 2023/02/02 | 2,740 | 2,745 | 2,705 | 2,706 | 85,500 |
| 2023/02/01 | 2,789 | 2,789 | 2,736 | 2,737 | 107,600 |
| 2023/01/31 | 2,746 | 2,769 | 2,746 | 2,768 | 161,200 |
| 2023/01/30 | 2,713 | 2,740 | 2,713 | 2,740 | 105,600 |
| 2023/01/27 | 2,737 | 2,737 | 2,705 | 2,710 | 127,300 |
| 2023/01/26 | 2,738 | 2,753 | 2,732 | 2,732 | 118,200 |
| 2023/01/25 | 2,730 | 2,747 | 2,730 | 2,737 | 87,400 |
| 2023/01/24 | 2,735 | 2,745 | 2,726 | 2,738 | 118,900 |
| 2023/01/23 | 2,720 | 2,727 | 2,707 | 2,717 | 106,700 |
| 2023/01/20 | 2,686 | 2,734 | 2,683 | 2,708 | 124,600 |
| 2023/01/19 | 2,687 | 2,697 | 2,677 | 2,682 | 92,600 |
| 2023/01/18 | 2,664 | 2,715 | 2,664 | 2,695 | 151,000 |
| 2023/01/17 | 2,670 | 2,679 | 2,657 | 2,664 | 110,500 |
| 2023/01/16 | 2,650 | 2,686 | 2,650 | 2,673 | 157,200 |
| 2023/01/13 | 2,646 | 2,678 | 2,646 | 2,654 | 179,200 |
| 2023/01/12 | 2,661 | 2,679 | 2,646 | 2,662 | 186,300 |
| 2023/01/11 | 2,648 | 2,662 | 2,642 | 2,642 | 183,500 |
| 2023/01/10 | 2,678 | 2,692 | 2,634 | 2,639 | 219,800 |
| 2023/01/06 | 2,677 | 2,684 | 2,658 | 2,671 | 228,100 |
| 2023/01/05 | 2,694 | 2,699 | 2,666 | 2,692 | 203,700 |
| 2023/01/04 | 2,742 | 2,743 | 2,688 | 2,710 | 308,900 |