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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,059 | 1,059 | 1,039 | 1,039 | 5,000 |
| 2009/12/24 | 1,037 | 1,039 | 1,037 | 1,039 | 18,000 |
| 2009/12/22 | 1,059 | 1,059 | 1,045 | 1,045 | 12,000 |
| 2009/12/21 | 1,055 | 1,055 | 1,048 | 1,052 | 10,000 |
| 2009/12/18 | 1,069 | 1,069 | 1,046 | 1,046 | 8,000 |
| 2009/12/17 | 1,049 | 1,050 | 1,049 | 1,050 | 8,000 |
| 2009/12/16 | 1,042 | 1,051 | 1,042 | 1,049 | 4,000 |
| 2009/12/15 | 1,035 | 1,050 | 1,035 | 1,050 | 12,000 |
| 2009/12/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2009/12/08 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2009/12/07 | 1,050 | 1,050 | 1,049 | 1,049 | 8,000 |
| 2009/12/03 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2009/12/02 | 1,049 | 1,049 | 1,031 | 1,031 | 2,000 |
| 2009/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2009/11/24 | 1,103 | 1,103 | 1,050 | 1,050 | 11,000 |
| 2009/11/20 | 1,044 | 1,051 | 1,044 | 1,050 | 6,000 |
| 2009/11/19 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2009/11/12 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 |
| 2009/11/11 | 1,030 | 1,030 | 1,028 | 1,028 | 2,000 |
| 2009/11/05 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2009/10/29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2009/10/26 | 1,040 | 1,049 | 1,040 | 1,045 | 5,000 |
| 2009/10/23 | 1,039 | 1,050 | 1,039 | 1,050 | 10,000 |
| 2009/10/22 | 1,038 | 1,039 | 1,038 | 1,039 | 4,000 |
| 2009/10/20 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 |
| 2009/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2009/10/14 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2009/10/13 | 1,031 | 1,036 | 1,031 | 1,036 | 4,000 |
| 2009/10/09 | 1,032 | 1,047 | 1,032 | 1,047 | 3,000 |
| 2009/10/07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2009/10/06 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2009/10/01 | 1,035 | 1,055 | 1,035 | 1,055 | 2,000 |
| 2009/09/28 | 1,063 | 1,063 | 1,050 | 1,050 | 3,000 |
| 2009/09/25 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2009/09/24 | 1,059 | 1,065 | 1,059 | 1,065 | 12,000 |
| 2009/09/18 | 1,058 | 1,060 | 1,057 | 1,057 | 4,000 |
| 2009/09/17 | 1,059 | 1,059 | 1,057 | 1,057 | 4,000 |
| 2009/09/16 | 1,057 | 1,058 | 1,057 | 1,057 | 3,000 |
| 2009/09/15 | 1,058 | 1,059 | 1,058 | 1,059 | 3,000 |
| 2009/09/10 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 |
| 2009/09/08 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2009/09/07 | 1,056 | 1,060 | 1,055 | 1,060 | 4,000 |
| 2009/09/02 | 1,047 | 1,048 | 1,047 | 1,048 | 2,000 |
| 2009/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2009/08/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2009/08/26 | 1,073 | 1,073 | 1,073 | 1,073 | 3,000 |
| 2009/08/25 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2009/08/24 | 1,089 | 1,089 | 1,049 | 1,055 | 18,000 |
| 2009/08/21 | 1,083 | 1,084 | 1,083 | 1,084 | 3,000 |
| 2009/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2009/08/17 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2009/08/14 | 1,052 | 1,074 | 1,052 | 1,074 | 14,000 |
| 2009/08/13 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 |
| 2009/08/11 | 1,074 | 1,090 | 1,074 | 1,090 | 4,000 |
| 2009/08/05 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2009/07/29 | 1,050 | 1,050 | 1,021 | 1,021 | 4,000 |
| 2009/07/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2009/07/27 | 1,106 | 1,106 | 1,106 | 1,106 | 4,000 |
| 2009/07/24 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2009/07/23 | 1,109 | 1,109 | 1,075 | 1,090 | 18,000 |
| 2009/07/22 | 1,100 | 1,110 | 1,085 | 1,110 | 5,000 |
| 2009/07/21 | 1,064 | 1,082 | 1,064 | 1,082 | 2,000 |
| 2009/07/17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2009/07/16 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 |
| 2009/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2009/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2009/07/13 | 1,030 | 1,049 | 1,030 | 1,049 | 2,000 |
| 2009/07/10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2009/07/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2009/07/07 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 |
| 2009/07/06 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 |
| 2009/07/03 | 1,011 | 1,012 | 1,011 | 1,012 | 2,000 |
| 2009/07/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2009/06/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2009/06/26 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2009/06/24 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2009/06/23 | 1,005 | 1,019 | 1,005 | 1,019 | 13,000 |
| 2009/06/22 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 |
| 2009/06/18 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 |
| 2009/06/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2009/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2009/06/11 | 1,005 | 1,005 | 999 | 999 | 3,000 |
| 2009/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009/06/08 | 1,014 | 1,014 | 1,005 | 1,005 | 2,000 |
| 2009/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009/06/01 | 986 | 993 | 986 | 993 | 2,000 |
| 2009/05/27 | 992 | 992 | 992 | 992 | 1,000 |
| 2009/05/26 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 |
| 2009/05/25 | 998 | 998 | 998 | 998 | 12,000 |
| 2009/05/22 | 1,008 | 1,008 | 1,003 | 1,003 | 3,000 |
| 2009/05/21 | 1,008 | 1,008 | 1,008 | 1,008 | 3,000 |
| 2009/05/20 | 998 | 998 | 998 | 998 | 3,000 |
| 2009/05/19 | 1,000 | 1,000 | 989 | 989 | 2,000 |
| 2009/05/15 | 990 | 990 | 981 | 981 | 2,000 |
| 2009/05/14 | 993 | 1,000 | 985 | 985 | 10,000 |
| 2009/05/12 | 989 | 997 | 989 | 997 | 2,000 |
| 2009/05/08 | 999 | 999 | 999 | 999 | 2,000 |
| 2009/05/07 | 999 | 999 | 999 | 999 | 1,000 |
| 2009/04/30 | 999 | 999 | 999 | 999 | 1,000 |
| 2009/04/27 | 979 | 979 | 979 | 979 | 3,000 |
| 2009/04/23 | 1,007 | 1,009 | 1,007 | 1,009 | 12,000 |
| 2009/04/22 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2009/04/21 | 1,017 | 1,020 | 1,010 | 1,012 | 9,000 |
| 2009/04/20 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2009/04/17 | 1,020 | 1,020 | 1,009 | 1,009 | 4,000 |
| 2009/04/16 | 1,019 | 1,020 | 1,016 | 1,020 | 4,000 |
| 2009/04/10 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2009/04/09 | 1,015 | 1,015 | 1,004 | 1,004 | 2,000 |
| 2009/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2009/04/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2009/04/02 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 2009/03/30 | 989 | 989 | 989 | 989 | 1,000 |
| 2009/03/27 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 |
| 2009/03/26 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2009/03/25 | 983 | 983 | 983 | 983 | 2,000 |
| 2009/03/23 | 1,044 | 1,045 | 1,044 | 1,045 | 12,000 |
| 2009/03/19 | 974 | 994 | 974 | 994 | 3,000 |
| 2009/03/18 | 961 | 982 | 961 | 982 | 2,000 |
| 2009/03/16 | 930 | 930 | 930 | 930 | 1,000 |
| 2009/03/13 | 930 | 930 | 930 | 930 | 2,000 |
| 2009/03/12 | 929 | 929 | 929 | 929 | 1,000 |
| 2009/03/11 | 929 | 929 | 929 | 929 | 1,000 |
| 2009/03/06 | 934 | 934 | 934 | 934 | 1,000 |
| 2009/03/04 | 928 | 930 | 928 | 930 | 2,000 |
| 2009/02/27 | 925 | 935 | 925 | 935 | 2,000 |
| 2009/02/26 | 954 | 954 | 934 | 934 | 3,000 |
| 2009/02/23 | 979 | 979 | 929 | 934 | 13,000 |
| 2009/02/20 | 985 | 988 | 985 | 988 | 7,000 |
| 2009/02/19 | 980 | 980 | 980 | 980 | 4,000 |
| 2009/02/18 | 974 | 974 | 971 | 971 | 3,000 |
| 2009/02/17 | 980 | 980 | 980 | 980 | 4,000 |
| 2009/02/13 | 975 | 975 | 972 | 972 | 2,000 |
| 2009/02/12 | 972 | 972 | 972 | 972 | 1,000 |
| 2009/02/05 | 980 | 980 | 980 | 980 | 2,000 |
| 2009/01/26 | 995 | 995 | 994 | 994 | 2,000 |
| 2009/01/23 | 993 | 995 | 993 | 995 | 11,000 |
| 2009/01/22 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2009/01/21 | 987 | 993 | 987 | 993 | 3,000 |
| 2009/01/20 | 985 | 985 | 984 | 984 | 2,000 |
| 2009/01/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2009/01/16 | 960 | 967 | 960 | 967 | 2,000 |
| 2009/01/14 | 979 | 979 | 979 | 979 | 1,000 |
| 2009/01/13 | 949 | 949 | 949 | 949 | 1,000 |
| 2009/01/09 | 946 | 946 | 946 | 946 | 1,000 |
| 2009/01/08 | 941 | 941 | 941 | 941 | 2,000 |
| 2009/01/07 | 951 | 951 | 950 | 950 | 2,000 |
| 2009/01/06 | 950 | 950 | 950 | 950 | 1,000 |