はごろもフーズ(2831)の株価時系列情報
はごろもフーズ(2831)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 |
|---|---|---|---|---|---|
| 2003/12/26 | 999 | 999 | 985 | 985 | 6,000 |
| 2003/12/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/12/24 | 1,000 | 1,000 | 994 | 994 | 19,000 |
| 2003/12/22 | 987 | 994 | 985 | 994 | 8,000 |
| 2003/12/19 | 990 | 990 | 985 | 985 | 4,000 |
| 2003/12/18 | 990 | 990 | 985 | 985 | 4,000 |
| 2003/12/17 | 983 | 987 | 983 | 987 | 3,000 |
| 2003/12/16 | 981 | 983 | 981 | 983 | 2,000 |
| 2003/12/15 | 982 | 982 | 982 | 982 | 2,000 |
| 2003/12/12 | 973 | 973 | 973 | 973 | 1,000 |
| 2003/12/10 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/12/09 | 990 | 990 | 990 | 990 | 8,000 |
| 2003/12/05 | 976 | 976 | 970 | 970 | 3,000 |
| 2003/12/04 | 976 | 976 | 976 | 976 | 1,000 |
| 2003/12/03 | 976 | 976 | 976 | 976 | 1,000 |
| 2003/12/02 | 976 | 976 | 975 | 975 | 3,000 |
| 2003/12/01 | 975 | 976 | 975 | 976 | 2,000 |
| 2003/11/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/26 | 985 | 985 | 985 | 985 | 2,000 |
| 2003/11/25 | 979 | 984 | 979 | 984 | 13,000 |
| 2003/11/21 | 975 | 980 | 975 | 980 | 3,000 |
| 2003/11/20 | 966 | 975 | 966 | 975 | 3,000 |
| 2003/11/19 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/11/18 | 967 | 975 | 966 | 975 | 3,000 |
| 2003/11/17 | 964 | 965 | 964 | 965 | 5,000 |
| 2003/11/14 | 963 | 963 | 963 | 963 | 1,000 |
| 2003/11/13 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/11/12 | 971 | 971 | 962 | 962 | 4,000 |
| 2003/11/11 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/11/10 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/11/07 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/11/05 | 974 | 974 | 974 | 974 | 1,000 |
| 2003/11/04 | 972 | 994 | 971 | 994 | 3,000 |
| 2003/10/31 | 982 | 982 | 982 | 982 | 1,000 |
| 2003/10/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/10/28 | 990 | 999 | 990 | 999 | 2,000 |
| 2003/10/27 | 989 | 990 | 989 | 990 | 3,000 |
| 2003/10/24 | 989 | 989 | 989 | 989 | 1,000 |
| 2003/10/23 | 990 | 990 | 990 | 990 | 13,000 |
| 2003/10/22 | 995 | 995 | 995 | 995 | 1,000 |
| 2003/10/21 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/10/20 | 983 | 983 | 983 | 983 | 1,000 |
| 2003/10/17 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/10/16 | 989 | 995 | 985 | 992 | 6,000 |
| 2003/10/15 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/10/14 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/10/09 | 973 | 973 | 972 | 972 | 2,000 |
| 2003/10/08 | 967 | 977 | 967 | 968 | 3,000 |
| 2003/10/07 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/10/03 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/10/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/10/01 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/09/30 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/09/29 | 989 | 989 | 989 | 989 | 1,000 |
| 2003/09/26 | 989 | 989 | 989 | 989 | 2,000 |
| 2003/09/25 | 981 | 981 | 981 | 981 | 2,000 |
| 2003/09/24 | 1,000 | 1,000 | 999 | 1,000 | 21,000 |
| 2003/09/22 | 990 | 999 | 990 | 999 | 4,000 |
| 2003/09/19 | 990 | 990 | 984 | 990 | 6,000 |
| 2003/09/18 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/09/17 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/09/16 | 983 | 990 | 981 | 990 | 4,000 |
| 2003/09/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/09/11 | 990 | 990 | 976 | 980 | 4,000 |
| 2003/09/09 | 972 | 974 | 972 | 974 | 2,000 |
| 2003/09/08 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/09/05 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/09/03 | 976 | 976 | 976 | 976 | 1,000 |
| 2003/09/02 | 976 | 976 | 976 | 976 | 1,000 |
| 2003/08/27 | 971 | 971 | 971 | 971 | 1,000 |
| 2003/08/26 | 985 | 985 | 985 | 985 | 4,000 |
| 2003/08/25 | 977 | 977 | 977 | 977 | 13,000 |
| 2003/08/22 | 976 | 977 | 976 | 977 | 3,000 |
| 2003/08/21 | 975 | 975 | 975 | 975 | 4,000 |
| 2003/08/20 | 970 | 971 | 970 | 971 | 7,000 |
| 2003/08/19 | 970 | 972 | 970 | 972 | 5,000 |
| 2003/08/14 | 970 | 975 | 970 | 975 | 4,000 |
| 2003/08/13 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/08/11 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/08/05 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/08/04 | 975 | 975 | 975 | 975 | 1,000 |
| 2003/07/28 | 975 | 975 | 958 | 958 | 9,000 |
| 2003/07/25 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/07/24 | 954 | 954 | 954 | 954 | 1,000 |
| 2003/07/23 | 990 | 990 | 963 | 963 | 16,000 |
| 2003/07/22 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/07/18 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/07/17 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/07/16 | 970 | 970 | 970 | 970 | 5,000 |
| 2003/07/15 | 970 | 970 | 970 | 970 | 8,000 |
| 2003/07/14 | 953 | 955 | 953 | 955 | 2,000 |
| 2003/07/11 | 953 | 953 | 953 | 953 | 1,000 |
| 2003/07/10 | 951 | 960 | 951 | 960 | 2,000 |
| 2003/07/08 | 955 | 955 | 955 | 955 | 2,000 |
| 2003/07/07 | 960 | 960 | 960 | 960 | 4,000 |
| 2003/07/04 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/07/03 | 960 | 960 | 951 | 951 | 5,000 |
| 2003/07/01 | 955 | 960 | 948 | 960 | 6,000 |
| 2003/06/30 | 953 | 953 | 953 | 953 | 1,000 |
| 2003/06/27 | 957 | 957 | 957 | 957 | 1,000 |
| 2003/06/26 | 974 | 974 | 970 | 970 | 4,000 |
| 2003/06/25 | 952 | 952 | 952 | 952 | 1,000 |
| 2003/06/24 | 970 | 970 | 952 | 952 | 4,000 |
| 2003/06/23 | 979 | 985 | 970 | 970 | 16,000 |
| 2003/06/20 | 972 | 979 | 972 | 979 | 2,000 |
| 2003/06/19 | 969 | 970 | 969 | 970 | 3,000 |
| 2003/06/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/06/17 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/06/12 | 950 | 950 | 948 | 948 | 3,000 |
| 2003/06/11 | 952 | 952 | 948 | 948 | 6,000 |
| 2003/06/10 | 950 | 960 | 950 | 960 | 2,000 |
| 2003/06/09 | 952 | 952 | 950 | 952 | 5,000 |
| 2003/06/06 | 955 | 955 | 955 | 955 | 2,000 |
| 2003/06/05 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/06/04 | 954 | 954 | 954 | 954 | 1,000 |
| 2003/06/03 | 970 | 970 | 960 | 960 | 3,000 |
| 2003/05/30 | 951 | 961 | 951 | 961 | 3,000 |
| 2003/05/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/05/26 | 999 | 999 | 999 | 999 | 2,000 |
| 2003/05/23 | 990 | 990 | 985 | 990 | 14,000 |
| 2003/05/22 | 990 | 990 | 990 | 990 | 5,000 |
| 2003/05/20 | 980 | 985 | 980 | 985 | 2,000 |
| 2003/05/19 | 988 | 998 | 987 | 998 | 4,000 |
| 2003/05/16 | 986 | 986 | 986 | 986 | 1,000 |
| 2003/05/13 | 976 | 976 | 976 | 976 | 1,000 |
| 2003/05/06 | 966 | 966 | 966 | 966 | 1,000 |
| 2003/04/30 | 985 | 985 | 985 | 985 | 1,000 |
| 2003/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/04/24 | 973 | 973 | 973 | 973 | 1,000 |
| 2003/04/23 | 985 | 1,000 | 985 | 1,000 | 13,000 |
| 2003/04/22 | 978 | 980 | 975 | 975 | 4,000 |
| 2003/04/21 | 970 | 974 | 970 | 973 | 3,000 |
| 2003/04/18 | 970 | 970 | 960 | 961 | 3,000 |
| 2003/04/17 | 957 | 957 | 957 | 957 | 1,000 |
| 2003/04/16 | 963 | 963 | 963 | 963 | 1,000 |
| 2003/04/14 | 965 | 965 | 965 | 965 | 2,000 |
| 2003/04/11 | 925 | 925 | 925 | 925 | 1,000 |
| 2003/04/09 | 925 | 925 | 925 | 925 | 2,000 |
| 2003/04/04 | 921 | 921 | 921 | 921 | 3,000 |
| 2003/04/02 | 954 | 954 | 954 | 954 | 1,000 |
| 2003/03/31 | 929 | 929 | 902 | 903 | 5,000 |
| 2003/03/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/03/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/03/24 | 1,000 | 1,000 | 965 | 965 | 16,000 |
| 2003/03/20 | 946 | 965 | 946 | 965 | 3,000 |
| 2003/03/19 | 942 | 942 | 942 | 942 | 1,000 |
| 2003/03/18 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/17 | 941 | 941 | 940 | 940 | 2,000 |
| 2003/03/14 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/13 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/11 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/10 | 968 | 968 | 940 | 940 | 6,000 |
| 2003/03/07 | 998 | 998 | 998 | 998 | 1,000 |
| 2003/03/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/03/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/03/04 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/02/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/02/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2003/02/21 | 1,000 | 1,000 | 991 | 1,000 | 4,000 |
| 2003/02/20 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2003/02/19 | 973 | 973 | 973 | 973 | 1,000 |
| 2003/02/18 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/02/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/02/10 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/02/07 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/02/05 | 991 | 991 | 991 | 991 | 1,000 |
| 2003/02/04 | 991 | 991 | 991 | 991 | 2,000 |
| 2003/02/03 | 891 | 891 | 891 | 891 | 1,000 |
| 2003/01/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/01/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/27 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/01/23 | 950 | 975 | 950 | 975 | 14,000 |
| 2003/01/22 | 917 | 929 | 910 | 929 | 3,000 |
| 2003/01/21 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/01/20 | 910 | 910 | 910 | 910 | 7,000 |
| 2003/01/16 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/01/14 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/01/06 | 914 | 914 | 914 | 914 | 1,000 |