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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,005 | 3,020 | 3,005 | 3,020 | 1,800 |
| 2020/12/29 | 3,005 | 3,025 | 3,000 | 3,010 | 3,500 |
| 2020/12/28 | 3,045 | 3,045 | 3,000 | 3,025 | 7,700 |
| 2020/12/25 | 3,045 | 3,045 | 3,000 | 3,025 | 7,000 |
| 2020/12/24 | 3,050 | 3,060 | 3,015 | 3,045 | 4,500 |
| 2020/12/23 | 3,055 | 3,055 | 3,035 | 3,050 | 13,900 |
| 2020/12/22 | 3,080 | 3,080 | 3,040 | 3,055 | 6,900 |
| 2020/12/21 | 3,085 | 3,105 | 3,050 | 3,080 | 9,500 |
| 2020/12/18 | 3,090 | 3,095 | 3,085 | 3,085 | 1,600 |
| 2020/12/17 | 3,110 | 3,110 | 3,070 | 3,090 | 5,800 |
| 2020/12/16 | 3,095 | 3,105 | 3,085 | 3,105 | 4,000 |
| 2020/12/15 | 3,100 | 3,105 | 3,090 | 3,090 | 1,800 |
| 2020/12/14 | 3,135 | 3,135 | 3,100 | 3,105 | 4,300 |
| 2020/12/11 | 3,100 | 3,110 | 3,090 | 3,110 | 5,400 |
| 2020/12/10 | 3,095 | 3,105 | 3,090 | 3,105 | 4,100 |
| 2020/12/09 | 3,100 | 3,105 | 3,090 | 3,095 | 3,400 |
| 2020/12/08 | 3,090 | 3,110 | 3,085 | 3,100 | 2,200 |
| 2020/12/07 | 3,100 | 3,100 | 3,080 | 3,100 | 2,800 |
| 2020/12/04 | 3,105 | 3,105 | 3,085 | 3,105 | 2,900 |
| 2020/12/03 | 3,100 | 3,110 | 3,100 | 3,105 | 1,800 |
| 2020/12/02 | 3,110 | 3,110 | 3,100 | 3,100 | 2,300 |
| 2020/12/01 | 3,100 | 3,110 | 3,100 | 3,100 | 3,000 |
| 2020/11/30 | 3,110 | 3,115 | 3,100 | 3,100 | 3,300 |
| 2020/11/27 | 3,110 | 3,115 | 3,105 | 3,105 | 4,600 |
| 2020/11/26 | 3,100 | 3,115 | 3,095 | 3,105 | 26,600 |
| 2020/11/25 | 3,165 | 3,210 | 3,165 | 3,195 | 1,400 |
| 2020/11/24 | 3,220 | 3,250 | 3,200 | 3,200 | 5,800 |
| 2020/11/20 | 3,150 | 3,190 | 3,150 | 3,190 | 1,800 |
| 2020/11/19 | 3,125 | 3,165 | 3,125 | 3,135 | 1,900 |
| 2020/11/18 | 3,165 | 3,165 | 3,145 | 3,155 | 2,000 |
| 2020/11/17 | 3,110 | 3,165 | 3,110 | 3,145 | 1,800 |
| 2020/11/16 | 3,155 | 3,195 | 3,125 | 3,130 | 2,500 |
| 2020/11/13 | 3,170 | 3,205 | 3,110 | 3,115 | 5,400 |
| 2020/11/12 | 3,175 | 3,175 | 3,150 | 3,175 | 2,900 |
| 2020/11/11 | 3,130 | 3,150 | 3,090 | 3,145 | 2,300 |
| 2020/11/10 | 3,150 | 3,150 | 3,095 | 3,130 | 1,800 |
| 2020/11/09 | 3,140 | 3,140 | 3,120 | 3,125 | 2,300 |
| 2020/11/06 | 3,075 | 3,100 | 3,075 | 3,085 | 1,800 |
| 2020/11/05 | 3,115 | 3,130 | 3,115 | 3,130 | 500 |
| 2020/11/04 | 3,070 | 3,140 | 3,070 | 3,080 | 1,400 |
| 2020/11/02 | 3,100 | 3,100 | 3,055 | 3,070 | 2,500 |
| 2020/10/30 | 3,130 | 3,185 | 3,125 | 3,125 | 1,000 |
| 2020/10/29 | 3,130 | 3,175 | 3,130 | 3,140 | 1,000 |
| 2020/10/28 | 3,125 | 3,185 | 3,125 | 3,150 | 800 |
| 2020/10/27 | 3,200 | 3,205 | 3,150 | 3,165 | 1,900 |
| 2020/10/26 | 3,325 | 3,325 | 3,160 | 3,200 | 3,500 |
| 2020/10/23 | 3,320 | 3,320 | 3,275 | 3,305 | 4,900 |
| 2020/10/22 | 3,220 | 3,280 | 3,220 | 3,265 | 2,000 |
| 2020/10/21 | 3,185 | 3,230 | 3,155 | 3,195 | 2,400 |
| 2020/10/20 | 3,155 | 3,195 | 3,145 | 3,185 | 1,700 |
| 2020/10/19 | 3,140 | 3,140 | 3,110 | 3,115 | 1,400 |
| 2020/10/16 | 3,140 | 3,140 | 3,110 | 3,115 | 900 |
| 2020/10/15 | 3,105 | 3,145 | 3,105 | 3,140 | 1,000 |
| 2020/10/14 | 3,115 | 3,115 | 3,110 | 3,115 | 700 |
| 2020/10/13 | 3,150 | 3,150 | 3,120 | 3,130 | 1,700 |
| 2020/10/12 | 3,125 | 3,175 | 3,125 | 3,150 | 700 |
| 2020/10/09 | 3,150 | 3,175 | 3,115 | 3,150 | 1,000 |
| 2020/10/08 | 3,105 | 3,140 | 3,105 | 3,120 | 2,000 |
| 2020/10/07 | 3,135 | 3,155 | 3,100 | 3,100 | 4,600 |
| 2020/10/06 | 3,245 | 3,245 | 3,170 | 3,170 | 2,000 |
| 2020/10/05 | 3,195 | 3,215 | 3,175 | 3,175 | 1,900 |
| 2020/10/02 | 3,210 | 3,280 | 3,195 | 3,195 | 1,400 |
| 2020/09/30 | 3,340 | 3,340 | 3,195 | 3,210 | 3,200 |
| 2020/09/29 | 3,230 | 3,345 | 3,230 | 3,300 | 3,800 |
| 2020/09/28 | 3,345 | 3,390 | 3,335 | 3,340 | 4,100 |
| 2020/09/25 | 3,305 | 3,330 | 3,305 | 3,330 | 900 |
| 2020/09/24 | 3,340 | 3,345 | 3,325 | 3,325 | 2,200 |
| 2020/09/23 | 3,350 | 3,350 | 3,315 | 3,345 | 5,500 |
| 2020/09/18 | 3,320 | 3,345 | 3,305 | 3,345 | 2,600 |
| 2020/09/17 | 3,305 | 3,340 | 3,305 | 3,320 | 800 |
| 2020/09/16 | 3,305 | 3,335 | 3,305 | 3,335 | 1,400 |
| 2020/09/15 | 3,260 | 3,305 | 3,260 | 3,305 | 900 |
| 2020/09/14 | 3,270 | 3,295 | 3,255 | 3,280 | 1,300 |
| 2020/09/11 | 3,255 | 3,335 | 3,210 | 3,270 | 2,800 |
| 2020/09/10 | 3,270 | 3,330 | 3,260 | 3,310 | 3,000 |
| 2020/09/09 | 3,230 | 3,280 | 3,230 | 3,270 | 3,200 |
| 2020/09/08 | 3,190 | 3,260 | 3,190 | 3,230 | 3,900 |
| 2020/09/07 | 3,180 | 3,250 | 3,180 | 3,225 | 1,800 |
| 2020/09/04 | 3,150 | 3,235 | 3,150 | 3,235 | 6,300 |
| 2020/09/03 | 3,150 | 3,180 | 3,150 | 3,170 | 2,200 |
| 2020/09/02 | 3,180 | 3,195 | 3,165 | 3,165 | 1,600 |
| 2020/09/01 | 3,180 | 3,195 | 3,175 | 3,175 | 600 |
| 2020/08/31 | 3,165 | 3,195 | 3,150 | 3,170 | 2,100 |
| 2020/08/28 | 3,245 | 3,245 | 3,160 | 3,170 | 5,200 |
| 2020/08/27 | 3,245 | 3,245 | 3,210 | 3,210 | 1,300 |
| 2020/08/26 | 3,255 | 3,255 | 3,205 | 3,245 | 2,500 |
| 2020/08/25 | 3,245 | 3,245 | 3,200 | 3,230 | 2,300 |
| 2020/08/24 | 3,250 | 3,250 | 3,200 | 3,220 | 5,700 |
| 2020/08/21 | 3,200 | 3,220 | 3,170 | 3,220 | 3,300 |
| 2020/08/20 | 3,200 | 3,215 | 3,160 | 3,165 | 4,300 |
| 2020/08/19 | 3,150 | 3,200 | 3,140 | 3,200 | 4,900 |
| 2020/08/18 | 3,185 | 3,215 | 3,145 | 3,145 | 8,900 |
| 2020/08/17 | 3,310 | 3,310 | 3,130 | 3,220 | 11,900 |
| 2020/08/14 | 3,385 | 3,435 | 3,300 | 3,315 | 37,100 |
| 2020/08/13 | 3,370 | 3,450 | 3,305 | 3,450 | 33,100 |
| 2020/08/12 | 3,250 | 3,350 | 3,250 | 3,345 | 15,100 |
| 2020/08/11 | 3,240 | 3,350 | 3,200 | 3,240 | 11,000 |
| 2020/08/07 | 3,180 | 3,250 | 3,150 | 3,245 | 7,200 |
| 2020/08/06 | 3,140 | 3,195 | 3,130 | 3,180 | 5,500 |
| 2020/08/05 | 3,100 | 3,145 | 3,070 | 3,140 | 3,800 |
| 2020/08/04 | 3,100 | 3,100 | 3,045 | 3,080 | 1,600 |
| 2020/08/03 | 3,040 | 3,090 | 3,040 | 3,090 | 2,000 |
| 2020/07/31 | 3,080 | 3,095 | 3,020 | 3,035 | 1,800 |
| 2020/07/30 | 3,060 | 3,100 | 3,045 | 3,095 | 1,700 |
| 2020/07/29 | 3,015 | 3,085 | 3,015 | 3,060 | 1,800 |
| 2020/07/28 | 3,055 | 3,065 | 3,050 | 3,060 | 1,000 |
| 2020/07/27 | 3,145 | 3,145 | 3,010 | 3,055 | 15,100 |
| 2020/07/22 | 2,975 | 2,993 | 2,975 | 2,992 | 3,900 |
| 2020/07/21 | 2,945 | 2,983 | 2,945 | 2,983 | 3,500 |
| 2020/07/20 | 2,937 | 2,955 | 2,937 | 2,946 | 3,500 |
| 2020/07/17 | 2,930 | 2,950 | 2,930 | 2,935 | 2,600 |
| 2020/07/16 | 2,912 | 2,929 | 2,912 | 2,929 | 1,300 |
| 2020/07/15 | 2,904 | 2,929 | 2,901 | 2,912 | 1,600 |
| 2020/07/14 | 2,929 | 2,929 | 2,901 | 2,901 | 1,000 |
| 2020/07/13 | 2,979 | 2,979 | 2,880 | 2,929 | 5,900 |
| 2020/07/10 | 2,895 | 2,940 | 2,890 | 2,929 | 2,500 |
| 2020/07/09 | 2,896 | 2,896 | 2,880 | 2,895 | 1,300 |
| 2020/07/08 | 2,882 | 2,896 | 2,878 | 2,896 | 1,500 |
| 2020/07/07 | 2,895 | 2,895 | 2,885 | 2,888 | 1,200 |
| 2020/07/06 | 2,893 | 2,899 | 2,885 | 2,895 | 1,900 |
| 2020/07/03 | 2,891 | 2,905 | 2,880 | 2,880 | 1,900 |
| 2020/07/02 | 2,890 | 2,900 | 2,890 | 2,890 | 2,300 |
| 2020/07/01 | 2,877 | 2,890 | 2,877 | 2,890 | 1,000 |
| 2020/06/30 | 2,890 | 2,900 | 2,873 | 2,877 | 2,700 |
| 2020/06/29 | 2,877 | 2,889 | 2,877 | 2,879 | 1,100 |
| 2020/06/26 | 2,888 | 2,888 | 2,877 | 2,877 | 2,000 |
| 2020/06/25 | 2,875 | 2,889 | 2,875 | 2,888 | 2,000 |
| 2020/06/24 | 2,877 | 2,886 | 2,877 | 2,880 | 800 |
| 2020/06/23 | 2,872 | 2,883 | 2,872 | 2,875 | 5,100 |
| 2020/06/22 | 2,877 | 2,888 | 2,877 | 2,888 | 3,200 |
| 2020/06/19 | 2,857 | 2,889 | 2,848 | 2,889 | 4,000 |
| 2020/06/18 | 2,840 | 2,864 | 2,840 | 2,857 | 1,500 |
| 2020/06/17 | 2,838 | 2,845 | 2,838 | 2,840 | 1,100 |
| 2020/06/16 | 2,818 | 2,846 | 2,811 | 2,841 | 1,600 |
| 2020/06/15 | 2,861 | 2,861 | 2,821 | 2,824 | 800 |
| 2020/06/12 | 2,831 | 2,869 | 2,813 | 2,813 | 1,800 |
| 2020/06/11 | 2,860 | 2,884 | 2,860 | 2,874 | 1,100 |
| 2020/06/10 | 2,854 | 2,884 | 2,851 | 2,861 | 2,800 |
| 2020/06/09 | 2,859 | 2,870 | 2,850 | 2,854 | 1,900 |
| 2020/06/08 | 2,869 | 2,885 | 2,865 | 2,865 | 4,100 |
| 2020/06/05 | 2,914 | 2,929 | 2,880 | 2,887 | 4,500 |
| 2020/06/04 | 2,893 | 2,904 | 2,868 | 2,904 | 3,000 |
| 2020/06/03 | 2,900 | 2,905 | 2,875 | 2,876 | 1,600 |
| 2020/06/02 | 2,873 | 2,897 | 2,870 | 2,897 | 1,900 |
| 2020/06/01 | 2,866 | 2,887 | 2,866 | 2,887 | 3,000 |
| 2020/05/29 | 2,870 | 2,899 | 2,870 | 2,899 | 1,400 |
| 2020/05/28 | 2,888 | 2,912 | 2,870 | 2,873 | 1,100 |
| 2020/05/27 | 2,905 | 2,914 | 2,900 | 2,900 | 1,100 |
| 2020/05/26 | 2,909 | 2,910 | 2,870 | 2,905 | 2,200 |
| 2020/05/25 | 2,897 | 2,914 | 2,870 | 2,890 | 7,700 |
| 2020/05/22 | 2,900 | 2,914 | 2,897 | 2,910 | 2,200 |
| 2020/05/21 | 2,896 | 2,904 | 2,883 | 2,892 | 5,300 |
| 2020/05/20 | 2,851 | 2,884 | 2,840 | 2,882 | 4,300 |
| 2020/05/19 | 2,850 | 2,890 | 2,845 | 2,845 | 3,400 |
| 2020/05/18 | 2,849 | 2,849 | 2,813 | 2,831 | 3,000 |
| 2020/05/15 | 2,919 | 2,919 | 2,849 | 2,862 | 6,500 |
| 2020/05/14 | 2,881 | 2,940 | 2,865 | 2,924 | 6,000 |
| 2020/05/13 | 2,905 | 2,905 | 2,855 | 2,896 | 2,800 |
| 2020/05/12 | 2,942 | 2,944 | 2,889 | 2,927 | 5,100 |
| 2020/05/11 | 3,010 | 3,080 | 2,905 | 2,912 | 23,900 |
| 2020/05/08 | 2,832 | 2,835 | 2,806 | 2,806 | 5,000 |
| 2020/05/07 | 2,785 | 2,833 | 2,785 | 2,833 | 4,100 |
| 2020/05/01 | 2,820 | 2,826 | 2,800 | 2,800 | 1,700 |
| 2020/04/30 | 2,825 | 2,825 | 2,786 | 2,820 | 3,400 |
| 2020/04/28 | 2,801 | 2,801 | 2,781 | 2,787 | 1,600 |
| 2020/04/27 | 2,848 | 2,848 | 2,790 | 2,790 | 3,700 |
| 2020/04/24 | 2,817 | 2,817 | 2,800 | 2,810 | 2,900 |
| 2020/04/23 | 2,814 | 2,830 | 2,773 | 2,818 | 6,800 |
| 2020/04/22 | 2,794 | 2,817 | 2,780 | 2,814 | 5,900 |
| 2020/04/21 | 2,770 | 2,849 | 2,761 | 2,805 | 10,500 |
| 2020/04/20 | 2,770 | 2,770 | 2,750 | 2,769 | 2,500 |
| 2020/04/17 | 2,760 | 2,760 | 2,748 | 2,748 | 1,400 |
| 2020/04/16 | 2,729 | 2,759 | 2,729 | 2,756 | 800 |
| 2020/04/15 | 2,718 | 2,760 | 2,718 | 2,729 | 2,700 |
| 2020/04/14 | 2,721 | 2,754 | 2,713 | 2,752 | 3,600 |
| 2020/04/13 | 2,750 | 2,750 | 2,733 | 2,748 | 1,100 |
| 2020/04/10 | 2,722 | 2,738 | 2,702 | 2,738 | 3,200 |
| 2020/04/09 | 2,701 | 2,721 | 2,676 | 2,718 | 3,500 |
| 2020/04/08 | 2,739 | 2,739 | 2,698 | 2,739 | 1,400 |
| 2020/04/07 | 2,716 | 2,740 | 2,716 | 2,738 | 2,300 |
| 2020/04/06 | 2,730 | 2,739 | 2,708 | 2,716 | 3,400 |
| 2020/04/03 | 2,746 | 2,746 | 2,735 | 2,739 | 1,900 |
| 2020/04/02 | 2,654 | 2,715 | 2,654 | 2,665 | 1,900 |
| 2020/04/01 | 2,758 | 2,758 | 2,663 | 2,704 | 4,700 |
| 2020/03/31 | 2,840 | 2,840 | 2,716 | 2,758 | 4,700 |
| 2020/03/30 | 2,712 | 2,880 | 2,712 | 2,805 | 10,100 |
| 2020/03/27 | 2,740 | 2,780 | 2,701 | 2,740 | 6,900 |
| 2020/03/26 | 2,700 | 2,740 | 2,670 | 2,740 | 6,000 |
| 2020/03/25 | 2,697 | 2,711 | 2,657 | 2,709 | 3,200 |
| 2020/03/24 | 2,720 | 2,720 | 2,650 | 2,652 | 4,500 |
| 2020/03/23 | 2,732 | 2,732 | 2,651 | 2,666 | 6,900 |
| 2020/03/19 | 2,678 | 2,689 | 2,662 | 2,689 | 1,700 |
| 2020/03/18 | 2,666 | 2,680 | 2,609 | 2,678 | 1,700 |
| 2020/03/17 | 2,555 | 2,665 | 2,555 | 2,662 | 2,600 |
| 2020/03/16 | 2,640 | 2,690 | 2,640 | 2,648 | 1,000 |
| 2020/03/13 | 2,601 | 2,655 | 2,580 | 2,640 | 3,500 |
| 2020/03/12 | 2,651 | 2,710 | 2,650 | 2,683 | 2,500 |
| 2020/03/11 | 2,720 | 2,720 | 2,666 | 2,667 | 2,900 |
| 2020/03/10 | 2,565 | 2,690 | 2,563 | 2,690 | 4,300 |
| 2020/03/09 | 2,600 | 2,691 | 2,600 | 2,665 | 5,700 |
| 2020/03/06 | 2,691 | 2,700 | 2,671 | 2,676 | 2,000 |
| 2020/03/05 | 2,697 | 2,697 | 2,674 | 2,691 | 1,100 |
| 2020/03/04 | 2,671 | 2,695 | 2,671 | 2,694 | 1,100 |
| 2020/03/03 | 2,700 | 2,700 | 2,671 | 2,671 | 2,200 |
| 2020/03/02 | 2,691 | 2,728 | 2,672 | 2,728 | 3,500 |
| 2020/02/28 | 2,667 | 2,729 | 2,667 | 2,726 | 4,600 |
| 2020/02/27 | 2,666 | 2,716 | 2,665 | 2,698 | 3,500 |
| 2020/02/26 | 2,730 | 2,730 | 2,670 | 2,672 | 5,200 |
| 2020/02/25 | 2,701 | 2,729 | 2,686 | 2,713 | 5,600 |
| 2020/02/21 | 2,724 | 2,733 | 2,724 | 2,730 | 1,500 |
| 2020/02/20 | 2,709 | 2,735 | 2,709 | 2,732 | 2,100 |
| 2020/02/19 | 2,695 | 2,709 | 2,695 | 2,709 | 1,800 |
| 2020/02/18 | 2,709 | 2,709 | 2,694 | 2,695 | 1,600 |
| 2020/02/17 | 2,735 | 2,735 | 2,675 | 2,709 | 2,900 |
| 2020/02/14 | 2,703 | 2,720 | 2,700 | 2,719 | 1,900 |
| 2020/02/13 | 2,700 | 2,720 | 2,700 | 2,715 | 5,400 |
| 2020/02/12 | 2,690 | 2,697 | 2,688 | 2,697 | 1,000 |
| 2020/02/10 | 2,680 | 2,690 | 2,672 | 2,690 | 1,000 |
| 2020/02/07 | 2,694 | 2,694 | 2,673 | 2,688 | 2,300 |
| 2020/02/06 | 2,676 | 2,679 | 2,671 | 2,672 | 600 |
| 2020/02/05 | 2,669 | 2,676 | 2,669 | 2,676 | 1,000 |
| 2020/02/04 | 2,664 | 2,669 | 2,659 | 2,669 | 1,200 |
| 2020/02/03 | 2,651 | 2,659 | 2,651 | 2,659 | 1,000 |
| 2020/01/31 | 2,654 | 2,682 | 2,650 | 2,650 | 3,600 |
| 2020/01/30 | 2,660 | 2,677 | 2,655 | 2,655 | 1,200 |
| 2020/01/29 | 2,660 | 2,675 | 2,660 | 2,675 | 400 |
| 2020/01/28 | 2,651 | 2,668 | 2,650 | 2,668 | 1,700 |
| 2020/01/27 | 2,682 | 2,684 | 2,661 | 2,677 | 4,200 |
| 2020/01/24 | 2,671 | 2,682 | 2,671 | 2,676 | 1,100 |
| 2020/01/23 | 2,678 | 2,685 | 2,657 | 2,683 | 6,400 |
| 2020/01/22 | 2,661 | 2,683 | 2,655 | 2,683 | 3,200 |
| 2020/01/21 | 2,680 | 2,685 | 2,658 | 2,669 | 5,600 |
| 2020/01/20 | 2,670 | 2,680 | 2,656 | 2,680 | 15,400 |
| 2020/01/17 | 2,640 | 2,640 | 2,636 | 2,639 | 2,100 |
| 2020/01/16 | 2,640 | 2,640 | 2,630 | 2,640 | 1,100 |
| 2020/01/15 | 2,635 | 2,640 | 2,631 | 2,640 | 1,400 |
| 2020/01/14 | 2,633 | 2,640 | 2,633 | 2,634 | 2,100 |
| 2020/01/10 | 2,629 | 2,635 | 2,629 | 2,632 | 900 |
| 2020/01/09 | 2,624 | 2,633 | 2,624 | 2,630 | 2,400 |
| 2020/01/08 | 2,629 | 2,630 | 2,623 | 2,624 | 1,400 |
| 2020/01/07 | 2,628 | 2,629 | 2,622 | 2,629 | 700 |
| 2020/01/06 | 2,619 | 2,633 | 2,619 | 2,622 | 1,800 |