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 |
|---|---|---|---|---|---|
| 2002/12/30 | 916 | 916 | 916 | 916 | 1,000 |
| 2002/12/27 | 920 | 920 | 916 | 916 | 3,000 |
| 2002/12/26 | 872 | 872 | 872 | 872 | 3,000 |
| 2002/12/25 | 840 | 840 | 830 | 830 | 13,000 |
| 2002/12/24 | 860 | 860 | 850 | 850 | 19,000 |
| 2002/12/20 | 815 | 830 | 815 | 830 | 21,000 |
| 2002/12/19 | 825 | 845 | 816 | 835 | 7,000 |
| 2002/12/18 | 825 | 855 | 805 | 855 | 22,000 |
| 2002/12/17 | 875 | 875 | 865 | 865 | 12,000 |
| 2002/12/16 | 879 | 879 | 875 | 875 | 3,000 |
| 2002/12/13 | 888 | 888 | 881 | 881 | 9,000 |
| 2002/12/12 | 901 | 901 | 880 | 883 | 6,000 |
| 2002/12/11 | 925 | 925 | 925 | 925 | 1,000 |
| 2002/12/10 | 950 | 950 | 925 | 925 | 10,000 |
| 2002/12/09 | 949 | 949 | 949 | 949 | 1,000 |
| 2002/12/06 | 949 | 949 | 949 | 949 | 2,000 |
| 2002/12/05 | 950 | 950 | 950 | 950 | 4,000 |
| 2002/12/04 | 950 | 951 | 950 | 951 | 6,000 |
| 2002/12/03 | 949 | 950 | 949 | 950 | 2,000 |
| 2002/12/02 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/11/29 | 950 | 950 | 925 | 950 | 3,000 |
| 2002/11/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/11/27 | 959 | 959 | 950 | 950 | 9,000 |
| 2002/11/26 | 960 | 960 | 960 | 960 | 3,000 |
| 2002/11/25 | 969 | 970 | 950 | 970 | 15,000 |
| 2002/11/22 | 949 | 950 | 949 | 950 | 4,000 |
| 2002/11/21 | 960 | 960 | 950 | 950 | 27,000 |
| 2002/11/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/11/19 | 966 | 966 | 966 | 966 | 4,000 |
| 2002/11/18 | 967 | 967 | 966 | 966 | 3,000 |
| 2002/11/15 | 965 | 965 | 965 | 965 | 1,000 |
| 2002/11/14 | 965 | 965 | 965 | 965 | 2,000 |
| 2002/11/13 | 964 | 964 | 964 | 964 | 1,000 |
| 2002/11/11 | 979 | 979 | 978 | 978 | 6,000 |
| 2002/11/08 | 980 | 980 | 980 | 980 | 2,000 |
| 2002/11/07 | 961 | 961 | 961 | 961 | 1,000 |
| 2002/11/06 | 958 | 958 | 958 | 958 | 1,000 |
| 2002/11/01 | 953 | 953 | 953 | 953 | 1,000 |
| 2002/10/30 | 951 | 951 | 951 | 951 | 1,000 |
| 2002/10/28 | 990 | 990 | 990 | 990 | 2,000 |
| 2002/10/24 | 988 | 988 | 988 | 988 | 1,000 |
| 2002/10/23 | 994 | 994 | 994 | 994 | 12,000 |
| 2002/10/22 | 980 | 995 | 980 | 995 | 4,000 |
| 2002/10/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/10/18 | 972 | 972 | 972 | 972 | 1,000 |
| 2002/10/17 | 970 | 970 | 963 | 970 | 3,000 |
| 2002/10/16 | 960 | 960 | 960 | 960 | 2,000 |
| 2002/10/15 | 955 | 955 | 955 | 955 | 1,000 |
| 2002/10/11 | 955 | 955 | 955 | 955 | 1,000 |
| 2002/10/09 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/10/07 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/10/04 | 975 | 975 | 975 | 975 | 1,000 |
| 2002/10/03 | 970 | 970 | 970 | 970 | 2,000 |
| 2002/10/02 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/09/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/09/26 | 995 | 995 | 995 | 995 | 3,000 |
| 2002/09/25 | 970 | 970 | 970 | 970 | 2,000 |
| 2002/09/24 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 |
| 2002/09/20 | 995 | 995 | 995 | 995 | 3,000 |
| 2002/09/18 | 981 | 990 | 980 | 990 | 12,000 |
| 2002/09/17 | 983 | 983 | 983 | 983 | 1,000 |
| 2002/09/12 | 982 | 982 | 982 | 982 | 2,000 |
| 2002/09/09 | 981 | 981 | 981 | 981 | 2,000 |
| 2002/09/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/09/04 | 981 | 981 | 980 | 980 | 2,000 |
| 2002/09/03 | 999 | 999 | 999 | 999 | 11,000 |
| 2002/08/30 | 981 | 981 | 981 | 981 | 1,000 |
| 2002/08/28 | 981 | 981 | 981 | 981 | 1,000 |
| 2002/08/27 | 981 | 981 | 981 | 981 | 1,000 |
| 2002/08/26 | 1,010 | 1,010 | 980 | 980 | 4,000 |
| 2002/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 2002/08/22 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2002/08/21 | 985 | 990 | 985 | 990 | 2,000 |
| 2002/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/13 | 995 | 995 | 995 | 995 | 2,000 |
| 2002/08/12 | 995 | 995 | 995 | 995 | 1,000 |
| 2002/08/05 | 995 | 995 | 995 | 995 | 1,000 |
| 2002/08/02 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/07/26 | 1,009 | 1,009 | 1,009 | 1,009 | 5,000 |
| 2002/07/25 | 996 | 1,000 | 991 | 991 | 8,000 |
| 2002/07/24 | 992 | 992 | 992 | 992 | 1,000 |
| 2002/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 2002/07/22 | 996 | 996 | 996 | 996 | 1,000 |
| 2002/07/19 | 995 | 996 | 995 | 996 | 5,000 |
| 2002/07/18 | 992 | 996 | 992 | 996 | 9,000 |
| 2002/07/17 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2002/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/07/09 | 1,005 | 1,005 | 1,005 | 1,005 | 9,000 |
| 2002/07/08 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2002/07/04 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 |
| 2002/07/03 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/07/02 | 996 | 996 | 990 | 990 | 3,000 |
| 2002/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/26 | 1,005 | 1,005 | 995 | 995 | 5,000 |
| 2002/06/24 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 2002/06/21 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2002/06/20 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2002/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/06/17 | 1,001 | 1,005 | 1,001 | 1,005 | 2,000 |
| 2002/06/14 | 1,003 | 1,003 | 1,002 | 1,003 | 4,000 |
| 2002/06/12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2002/06/11 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2002/06/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2002/06/06 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2002/06/05 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 |
| 2002/06/04 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2002/06/03 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 2002/05/30 | 1,000 | 1,000 | 998 | 998 | 5,000 |
| 2002/05/29 | 998 | 998 | 998 | 998 | 2,000 |
| 2002/05/28 | 1,000 | 1,000 | 995 | 995 | 6,000 |
| 2002/05/27 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 |
| 2002/05/24 | 999 | 1,000 | 995 | 995 | 6,000 |
| 2002/05/23 | 1,008 | 1,008 | 1,008 | 1,008 | 12,000 |
| 2002/05/22 | 1,009 | 1,009 | 1,009 | 1,009 | 2,000 |
| 2002/05/21 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/05/20 | 990 | 992 | 985 | 985 | 5,000 |
| 2002/05/17 | 990 | 990 | 990 | 990 | 5,000 |
| 2002/05/16 | 1,005 | 1,005 | 990 | 990 | 7,000 |
| 2002/05/15 | 1,002 | 1,002 | 1,000 | 1,000 | 7,000 |
| 2002/05/14 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 |
| 2002/05/13 | 1,001 | 1,005 | 1,000 | 1,000 | 12,000 |
| 2002/05/10 | 1,002 | 1,003 | 1,001 | 1,001 | 13,000 |
| 2002/05/09 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2002/05/08 | 996 | 996 | 996 | 996 | 1,000 |
| 2002/05/07 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2002/05/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2002/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2002/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 2002/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/04/18 | 995 | 995 | 995 | 995 | 1,000 |
| 2002/04/17 | 995 | 995 | 993 | 993 | 5,000 |
| 2002/04/16 | 995 | 1,000 | 995 | 1,000 | 6,000 |
| 2002/04/15 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2002/04/12 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 2002/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2002/04/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/04/04 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2002/04/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/03/26 | 997 | 1,000 | 997 | 1,000 | 4,000 |
| 2002/03/25 | 1,050 | 1,050 | 1,045 | 1,045 | 12,000 |
| 2002/03/20 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2002/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2002/03/18 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2002/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/03/12 | 994 | 1,000 | 994 | 1,000 | 3,000 |
| 2002/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/03/08 | 991 | 1,000 | 991 | 1,000 | 3,000 |
| 2002/03/07 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2002/03/06 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2002/03/05 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2002/03/04 | 985 | 985 | 985 | 985 | 1,000 |
| 2002/03/01 | 985 | 985 | 985 | 985 | 1,000 |
| 2002/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 2002/02/22 | 977 | 977 | 977 | 977 | 1,000 |
| 2002/02/20 | 978 | 978 | 978 | 978 | 2,000 |
| 2002/02/19 | 976 | 976 | 976 | 976 | 2,000 |
| 2002/02/18 | 975 | 975 | 975 | 975 | 1,000 |
| 2002/02/15 | 970 | 970 | 970 | 970 | 2,000 |
| 2002/02/14 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/02/13 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/02/12 | 955 | 960 | 955 | 960 | 2,000 |
| 2002/02/08 | 951 | 951 | 951 | 951 | 1,000 |
| 2002/02/07 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/02/06 | 970 | 970 | 965 | 965 | 5,000 |
| 2002/02/05 | 975 | 975 | 975 | 975 | 1,000 |
| 2002/02/04 | 975 | 975 | 975 | 975 | 1,000 |
| 2002/02/01 | 965 | 965 | 965 | 965 | 1,000 |
| 2002/01/31 | 960 | 960 | 960 | 960 | 3,000 |
| 2002/01/30 | 955 | 960 | 955 | 960 | 2,000 |
| 2002/01/28 | 980 | 980 | 951 | 951 | 3,000 |
| 2002/01/25 | 975 | 975 | 975 | 975 | 3,000 |
| 2002/01/24 | 970 | 980 | 970 | 975 | 3,000 |
| 2002/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 2002/01/22 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 2002/01/21 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/01/18 | 956 | 956 | 956 | 956 | 1,000 |
| 2002/01/17 | 979 | 979 | 951 | 951 | 3,000 |
| 2002/01/15 | 951 | 951 | 951 | 951 | 1,000 |
| 2002/01/10 | 950 | 950 | 950 | 950 | 2,000 |
| 2002/01/08 | 951 | 951 | 951 | 951 | 2,000 |
| 2002/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |