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 |
|---|---|---|---|---|---|
| 2000/12/29 | 951 | 951 | 951 | 951 | 1,000 |
| 2000/12/28 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 |
| 2000/12/27 | 950 | 1,010 | 950 | 1,010 | 9,000 |
| 2000/12/26 | 960 | 964 | 950 | 950 | 8,000 |
| 2000/12/25 | 964 | 964 | 960 | 960 | 3,000 |
| 2000/12/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/12/21 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/12/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/15 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/12/13 | 1,029 | 1,029 | 1,029 | 1,029 | 11,000 |
| 2000/12/12 | 989 | 989 | 989 | 989 | 2,000 |
| 2000/12/11 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/06 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2000/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/01 | 920 | 960 | 920 | 960 | 7,000 |
| 2000/11/30 | 940 | 940 | 930 | 930 | 4,000 |
| 2000/11/29 | 951 | 951 | 940 | 940 | 8,000 |
| 2000/11/27 | 1,030 | 1,030 | 940 | 940 | 18,000 |
| 2000/11/24 | 950 | 950 | 940 | 940 | 4,000 |
| 2000/11/22 | 980 | 980 | 960 | 960 | 5,000 |
| 2000/11/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2000/11/17 | 981 | 1,000 | 981 | 1,000 | 6,000 |
| 2000/11/15 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2000/11/14 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 |
| 2000/11/10 | 1,012 | 1,020 | 1,010 | 1,020 | 6,000 |
| 2000/11/09 | 1,020 | 1,020 | 1,012 | 1,012 | 2,000 |
| 2000/11/08 | 1,020 | 1,029 | 1,020 | 1,029 | 2,000 |
| 2000/11/07 | 1,015 | 1,020 | 1,012 | 1,020 | 7,000 |
| 2000/11/06 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2000/11/02 | 1,080 | 1,080 | 1,020 | 1,020 | 3,000 |
| 2000/11/01 | 1,020 | 1,023 | 1,020 | 1,020 | 5,000 |
| 2000/10/31 | 1,049 | 1,050 | 1,006 | 1,006 | 4,000 |
| 2000/10/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/27 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 2000/10/26 | 1,000 | 1,040 | 1,000 | 1,000 | 5,000 |
| 2000/10/25 | 1,010 | 1,010 | 1,001 | 1,001 | 2,000 |
| 2000/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/10/23 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 |
| 2000/10/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/10/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/10/18 | 1,101 | 1,101 | 1,100 | 1,100 | 10,000 |
| 2000/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2000/10/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/10/13 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 |
| 2000/10/12 | 1,149 | 1,149 | 1,100 | 1,100 | 6,000 |
| 2000/10/11 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2000/10/10 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2000/10/06 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 |
| 2000/10/05 | 1,120 | 1,149 | 1,103 | 1,103 | 4,000 |
| 2000/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/10/03 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2000/10/02 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 2000/09/28 | 1,105 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2000/09/27 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2000/09/26 | 1,181 | 1,181 | 1,103 | 1,103 | 3,000 |
| 2000/09/25 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 |
| 2000/09/22 | 1,207 | 1,217 | 1,207 | 1,217 | 7,000 |
| 2000/09/21 | 1,111 | 1,127 | 1,111 | 1,127 | 4,000 |
| 2000/09/20 | 1,132 | 1,150 | 1,130 | 1,130 | 6,000 |
| 2000/09/19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 |
| 2000/09/18 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 |
| 2000/09/14 | 1,132 | 1,133 | 1,132 | 1,133 | 5,000 |
| 2000/09/13 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 |
| 2000/09/12 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2000/09/11 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2000/09/08 | 1,132 | 1,132 | 1,131 | 1,131 | 4,000 |
| 2000/09/06 | 1,130 | 1,131 | 1,130 | 1,131 | 2,000 |
| 2000/09/05 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 2000/09/04 | 1,131 | 1,131 | 1,130 | 1,130 | 3,000 |
| 2000/09/01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/08/31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/08/30 | 1,150 | 1,150 | 1,120 | 1,130 | 4,000 |
| 2000/08/29 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2000/08/28 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 2000/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/08/24 | 1,140 | 1,140 | 1,133 | 1,136 | 6,000 |
| 2000/08/22 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2000/08/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/08/18 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 |
| 2000/08/16 | 1,150 | 1,150 | 1,135 | 1,135 | 6,000 |
| 2000/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/08/11 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 |
| 2000/08/10 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2000/08/09 | 1,155 | 1,155 | 1,155 | 1,155 | 7,000 |
| 2000/08/08 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 2000/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/08/04 | 1,200 | 1,230 | 1,200 | 1,200 | 4,000 |
| 2000/08/03 | 1,168 | 1,169 | 1,168 | 1,169 | 2,000 |
| 2000/08/02 | 1,191 | 1,250 | 1,191 | 1,250 | 9,000 |
| 2000/08/01 | 1,131 | 1,191 | 1,131 | 1,191 | 3,000 |
| 2000/07/31 | 1,149 | 1,149 | 1,120 | 1,120 | 4,000 |
| 2000/07/28 | 1,152 | 1,153 | 1,150 | 1,150 | 8,000 |
| 2000/07/27 | 1,119 | 1,151 | 1,119 | 1,151 | 2,000 |
| 2000/07/26 | 1,210 | 1,250 | 1,200 | 1,200 | 10,000 |
| 2000/07/25 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 |
| 2000/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/07/21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2000/07/19 | 1,252 | 1,252 | 1,251 | 1,251 | 4,000 |
| 2000/07/18 | 1,252 | 1,300 | 1,252 | 1,300 | 6,000 |
| 2000/07/17 | 1,250 | 1,252 | 1,250 | 1,252 | 4,000 |
| 2000/07/14 | 1,250 | 1,265 | 1,250 | 1,260 | 7,000 |
| 2000/07/13 | 1,299 | 1,300 | 1,250 | 1,250 | 4,000 |
| 2000/07/12 | 1,344 | 1,344 | 1,344 | 1,344 | 1,000 |
| 2000/07/11 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 2000/07/05 | 1,260 | 1,300 | 1,250 | 1,300 | 4,000 |
| 2000/07/04 | 1,332 | 1,340 | 1,330 | 1,340 | 17,000 |
| 2000/07/03 | 1,251 | 1,260 | 1,210 | 1,210 | 11,000 |
| 2000/06/30 | 1,250 | 1,261 | 1,250 | 1,250 | 4,000 |
| 2000/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2000/06/28 | 1,340 | 1,341 | 1,340 | 1,340 | 6,000 |
| 2000/06/27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/06/26 | 1,310 | 1,340 | 1,310 | 1,340 | 4,000 |
| 2000/06/23 | 1,300 | 1,350 | 1,300 | 1,350 | 10,000 |
| 2000/06/22 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 2000/06/21 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 |
| 2000/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 |
| 2000/06/19 | 1,280 | 1,320 | 1,280 | 1,300 | 12,000 |
| 2000/06/16 | 1,295 | 1,300 | 1,250 | 1,300 | 6,000 |
| 2000/06/15 | 1,285 | 1,285 | 1,285 | 1,285 | 5,000 |
| 2000/06/14 | 1,290 | 1,300 | 1,285 | 1,285 | 15,000 |
| 2000/06/13 | 1,280 | 1,280 | 1,210 | 1,210 | 11,000 |
| 2000/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 2000/06/09 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 2000/06/08 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 |
| 2000/06/07 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 2000/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 2000/06/05 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 2000/06/02 | 1,280 | 1,281 | 1,280 | 1,280 | 10,000 |
| 2000/06/01 | 1,280 | 1,281 | 1,280 | 1,280 | 14,000 |
| 2000/05/31 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 |
| 2000/05/30 | 1,270 | 1,280 | 1,270 | 1,280 | 8,000 |
| 2000/05/29 | 1,270 | 1,280 | 1,265 | 1,280 | 48,000 |
| 2000/05/26 | 1,295 | 1,295 | 1,265 | 1,265 | 6,000 |
| 2000/05/25 | 1,250 | 1,280 | 1,250 | 1,265 | 11,000 |
| 2000/05/24 | 1,200 | 1,300 | 1,200 | 1,200 | 6,000 |
| 2000/05/23 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 |
| 2000/05/22 | 1,180 | 1,200 | 1,180 | 1,190 | 13,000 |
| 2000/05/19 | 1,180 | 1,200 | 1,180 | 1,180 | 15,000 |
| 2000/05/18 | 1,166 | 1,180 | 1,160 | 1,180 | 6,000 |
| 2000/05/17 | 1,163 | 1,165 | 1,163 | 1,165 | 7,000 |
| 2000/05/16 | 1,156 | 1,170 | 1,156 | 1,158 | 5,000 |
| 2000/05/15 | 1,156 | 1,156 | 1,156 | 1,156 | 3,000 |
| 2000/05/12 | 1,150 | 1,155 | 1,150 | 1,155 | 4,000 |
| 2000/05/11 | 1,150 | 1,150 | 1,141 | 1,150 | 11,000 |
| 2000/05/10 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 2000/05/09 | 1,130 | 1,150 | 1,120 | 1,150 | 5,000 |
| 2000/05/08 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 |
| 2000/05/02 | 1,111 | 1,121 | 1,110 | 1,120 | 5,000 |
| 2000/05/01 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 2000/04/28 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
| 2000/04/27 | 1,101 | 1,120 | 1,100 | 1,100 | 11,000 |
| 2000/04/26 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 |
| 2000/04/25 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 |
| 2000/04/24 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 |
| 2000/04/21 | 1,101 | 1,120 | 1,100 | 1,100 | 6,000 |
| 2000/04/20 | 1,090 | 1,110 | 1,090 | 1,100 | 8,000 |
| 2000/04/19 | 1,099 | 1,100 | 1,095 | 1,095 | 4,000 |
| 2000/04/18 | 1,100 | 1,120 | 1,092 | 1,099 | 44,000 |
| 2000/04/17 | 1,200 | 1,200 | 1,040 | 1,090 | 14,000 |
| 2000/04/14 | 1,245 | 1,245 | 1,200 | 1,240 | 8,000 |
| 2000/04/13 | 1,201 | 1,245 | 1,201 | 1,245 | 8,000 |
| 2000/04/12 | 1,211 | 1,220 | 1,201 | 1,201 | 6,000 |
| 2000/04/11 | 1,290 | 1,290 | 1,211 | 1,211 | 2,000 |
| 2000/04/10 | 1,210 | 1,220 | 1,200 | 1,220 | 9,000 |
| 2000/04/07 | 1,220 | 1,270 | 1,200 | 1,270 | 10,000 |
| 2000/04/06 | 1,250 | 1,270 | 1,230 | 1,240 | 13,000 |
| 2000/04/05 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
| 2000/04/04 | 1,310 | 1,315 | 1,280 | 1,300 | 11,000 |
| 2000/04/03 | 1,320 | 1,320 | 1,305 | 1,310 | 17,000 |
| 2000/03/31 | 1,349 | 1,400 | 1,340 | 1,400 | 12,000 |
| 2000/03/30 | 1,390 | 1,390 | 1,311 | 1,372 | 9,000 |
| 2000/03/29 | 1,410 | 1,410 | 1,395 | 1,395 | 4,000 |
| 2000/03/28 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
| 2000/03/27 | 1,495 | 1,495 | 1,430 | 1,430 | 11,000 |
| 2000/03/24 | 1,475 | 1,480 | 1,455 | 1,455 | 36,000 |
| 2000/03/23 | 1,460 | 1,480 | 1,460 | 1,475 | 38,000 |
| 2000/03/22 | 1,470 | 1,470 | 1,420 | 1,470 | 34,000 |
| 2000/03/21 | 1,300 | 1,470 | 1,300 | 1,430 | 32,000 |
| 2000/03/17 | 1,480 | 1,480 | 1,420 | 1,420 | 8,000 |
| 2000/03/16 | 1,500 | 1,500 | 1,491 | 1,491 | 17,000 |
| 2000/03/15 | 1,500 | 1,500 | 1,485 | 1,500 | 44,000 |
| 2000/03/14 | 1,495 | 1,495 | 1,475 | 1,495 | 79,000 |
| 2000/03/13 | 1,470 | 1,500 | 1,450 | 1,495 | 106,000 |
| 2000/03/10 | 1,505 | 1,505 | 1,500 | 1,500 | 37,000 |
| 2000/03/09 | 1,499 | 1,510 | 1,499 | 1,505 | 57,000 |
| 2000/03/08 | 1,515 | 1,530 | 1,500 | 1,500 | 98,000 |
| 2000/03/07 | 1,506 | 1,530 | 1,505 | 1,515 | 112,000 |
| 2000/03/06 | 1,480 | 1,500 | 1,480 | 1,500 | 45,000 |
| 2000/03/03 | 1,480 | 1,500 | 1,480 | 1,500 | 37,000 |
| 2000/03/02 | 1,452 | 1,500 | 1,452 | 1,490 | 44,000 |
| 2000/03/01 | 1,410 | 1,480 | 1,410 | 1,480 | 46,000 |
| 2000/02/29 | 1,451 | 1,515 | 1,421 | 1,430 | 78,000 |
| 2000/02/28 | 1,400 | 1,470 | 1,360 | 1,450 | 63,000 |
| 2000/02/25 | 1,400 | 1,420 | 1,400 | 1,400 | 48,000 |
| 2000/02/24 | 1,360 | 1,400 | 1,340 | 1,400 | 42,000 |
| 2000/02/23 | 1,430 | 1,430 | 1,350 | 1,380 | 52,000 |
| 2000/02/22 | 1,430 | 1,440 | 1,420 | 1,430 | 106,000 |
| 2000/02/21 | 1,400 | 1,440 | 1,400 | 1,430 | 63,000 |
| 2000/02/18 | 1,400 | 1,430 | 1,390 | 1,420 | 121,000 |
| 2000/02/17 | 1,280 | 1,400 | 1,280 | 1,399 | 106,000 |
| 2000/02/16 | 1,200 | 1,260 | 1,200 | 1,260 | 79,000 |
| 2000/02/15 | 1,220 | 1,230 | 1,160 | 1,220 | 74,000 |
| 2000/02/14 | 1,329 | 1,329 | 1,140 | 1,220 | 97,000 |
| 2000/02/10 | 1,340 | 1,341 | 1,260 | 1,340 | 162,000 |
| 2000/02/09 | 1,370 | 1,400 | 1,350 | 1,400 | 646,000 |