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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/12/27 | 1,094 | 1,094 | 1,094 | 1,094 | 4,000 |
| 2006/12/26 | 1,110 | 1,114 | 1,110 | 1,114 | 6,000 |
| 2006/12/25 | 1,120 | 1,120 | 1,101 | 1,120 | 17,000 |
| 2006/12/22 | 1,083 | 1,094 | 1,083 | 1,091 | 5,000 |
| 2006/12/21 | 1,098 | 1,099 | 1,090 | 1,091 | 9,000 |
| 2006/12/20 | 1,112 | 1,112 | 1,076 | 1,080 | 13,000 |
| 2006/12/19 | 1,115 | 1,115 | 1,115 | 1,115 | 3,000 |
| 2006/12/18 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 |
| 2006/12/15 | 1,112 | 1,112 | 1,111 | 1,111 | 2,000 |
| 2006/12/13 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2006/12/12 | 1,119 | 1,120 | 1,119 | 1,120 | 7,000 |
| 2006/12/11 | 1,103 | 1,109 | 1,101 | 1,101 | 5,000 |
| 2006/12/08 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/12/07 | 1,102 | 1,107 | 1,102 | 1,107 | 4,000 |
| 2006/12/06 | 1,100 | 1,102 | 1,100 | 1,102 | 5,000 |
| 2006/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/12/01 | 1,103 | 1,110 | 1,100 | 1,101 | 9,000 |
| 2006/11/30 | 1,104 | 1,104 | 1,100 | 1,100 | 4,000 |
| 2006/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2006/11/28 | 1,118 | 1,118 | 1,100 | 1,100 | 7,000 |
| 2006/11/27 | 1,117 | 1,123 | 1,117 | 1,120 | 8,000 |
| 2006/11/24 | 1,117 | 1,118 | 1,116 | 1,116 | 12,000 |
| 2006/11/22 | 1,115 | 1,115 | 1,115 | 1,115 | 4,000 |
| 2006/11/21 | 1,115 | 1,130 | 1,115 | 1,130 | 2,000 |
| 2006/11/20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2006/11/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/11/16 | 1,111 | 1,118 | 1,107 | 1,107 | 8,000 |
| 2006/11/14 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 |
| 2006/11/13 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2006/11/10 | 1,120 | 1,120 | 1,101 | 1,105 | 3,000 |
| 2006/11/09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/11/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/11/07 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 |
| 2006/11/02 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/10/30 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/10/26 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/10/23 | 1,199 | 1,199 | 1,199 | 1,199 | 10,000 |
| 2006/10/20 | 1,168 | 1,170 | 1,168 | 1,170 | 3,000 |
| 2006/10/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/10/18 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 |
| 2006/10/16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2006/10/13 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2006/10/12 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 |
| 2006/10/11 | 1,180 | 1,180 | 1,168 | 1,168 | 2,000 |
| 2006/10/04 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2006/10/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/09/29 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 2006/09/28 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 |
| 2006/09/26 | 1,227 | 1,227 | 1,167 | 1,167 | 3,000 |
| 2006/09/25 | 1,210 | 1,228 | 1,210 | 1,228 | 18,000 |
| 2006/09/22 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 2006/09/21 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2006/09/20 | 1,218 | 1,218 | 1,210 | 1,210 | 4,000 |
| 2006/09/19 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2006/09/15 | 1,218 | 1,220 | 1,218 | 1,220 | 3,000 |
| 2006/09/14 | 1,218 | 1,219 | 1,218 | 1,219 | 3,000 |
| 2006/09/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/09/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/09/08 | 1,220 | 1,220 | 1,219 | 1,219 | 2,000 |
| 2006/09/07 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2006/09/06 | 1,219 | 1,219 | 1,219 | 1,219 | 4,000 |
| 2006/09/04 | 1,218 | 1,219 | 1,218 | 1,219 | 3,000 |
| 2006/09/01 | 1,219 | 1,219 | 1,219 | 1,219 | 2,000 |
| 2006/08/31 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2006/08/30 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2006/08/29 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2006/08/28 | 1,217 | 1,218 | 1,215 | 1,218 | 3,000 |
| 2006/08/25 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2006/08/24 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 |
| 2006/08/23 | 1,223 | 1,223 | 1,208 | 1,208 | 12,000 |
| 2006/08/22 | 1,211 | 1,211 | 1,210 | 1,210 | 4,000 |
| 2006/08/21 | 1,203 | 1,209 | 1,203 | 1,209 | 2,000 |
| 2006/08/18 | 1,196 | 1,208 | 1,196 | 1,203 | 4,000 |
| 2006/08/17 | 1,205 | 1,205 | 1,196 | 1,196 | 3,000 |
| 2006/08/15 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 |
| 2006/08/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/08/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/08/08 | 1,198 | 1,198 | 1,180 | 1,198 | 3,000 |
| 2006/08/07 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2006/08/03 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
| 2006/08/02 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
| 2006/08/01 | 1,197 | 1,197 | 1,187 | 1,194 | 3,000 |
| 2006/07/31 | 1,183 | 1,187 | 1,183 | 1,187 | 3,000 |
| 2006/07/27 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 |
| 2006/07/26 | 1,230 | 1,230 | 1,191 | 1,191 | 7,000 |
| 2006/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/07/24 | 1,242 | 1,242 | 1,162 | 1,242 | 18,000 |
| 2006/07/21 | 1,180 | 1,199 | 1,180 | 1,183 | 4,000 |
| 2006/07/20 | 1,199 | 1,199 | 1,179 | 1,198 | 3,000 |
| 2006/07/19 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2006/07/13 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2006/07/11 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 2006/07/10 | 1,165 | 1,198 | 1,158 | 1,198 | 3,000 |
| 2006/07/07 | 1,190 | 1,190 | 1,166 | 1,166 | 2,000 |
| 2006/07/06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2006/07/05 | 1,165 | 1,166 | 1,165 | 1,166 | 4,000 |
| 2006/07/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/06/30 | 1,169 | 1,169 | 1,151 | 1,151 | 4,000 |
| 2006/06/29 | 1,147 | 1,164 | 1,147 | 1,164 | 2,000 |
| 2006/06/28 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2006/06/27 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 |
| 2006/06/26 | 1,117 | 1,162 | 1,116 | 1,162 | 26,000 |
| 2006/06/23 | 1,188 | 1,190 | 1,188 | 1,190 | 13,000 |
| 2006/06/22 | 1,189 | 1,189 | 1,181 | 1,189 | 3,000 |
| 2006/06/21 | 1,182 | 1,189 | 1,179 | 1,189 | 5,000 |
| 2006/06/20 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2006/06/16 | 1,172 | 1,174 | 1,172 | 1,173 | 4,000 |
| 2006/06/15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/06/12 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2006/06/09 | 1,180 | 1,195 | 1,170 | 1,195 | 6,000 |
| 2006/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/06/07 | 1,120 | 1,180 | 1,120 | 1,180 | 9,000 |
| 2006/06/06 | 1,171 | 1,171 | 1,100 | 1,100 | 12,000 |
| 2006/06/05 | 1,172 | 1,172 | 1,171 | 1,171 | 2,000 |
| 2006/06/02 | 1,186 | 1,186 | 1,181 | 1,181 | 3,000 |
| 2006/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/30 | 1,200 | 1,200 | 1,182 | 1,182 | 8,000 |
| 2006/05/29 | 1,196 | 1,200 | 1,196 | 1,200 | 7,000 |
| 2006/05/26 | 1,175 | 1,196 | 1,175 | 1,196 | 3,000 |
| 2006/05/23 | 1,200 | 1,200 | 1,173 | 1,173 | 12,000 |
| 2006/05/22 | 1,176 | 1,176 | 1,175 | 1,175 | 2,000 |
| 2006/05/19 | 1,184 | 1,184 | 1,184 | 1,184 | 1,000 |
| 2006/05/18 | 1,167 | 1,167 | 1,166 | 1,166 | 3,000 |
| 2006/05/17 | 1,167 | 1,170 | 1,167 | 1,170 | 4,000 |
| 2006/05/16 | 1,171 | 1,171 | 1,170 | 1,170 | 4,000 |
| 2006/05/15 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 |
| 2006/05/12 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/05/11 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 |
| 2006/05/09 | 1,175 | 1,175 | 1,172 | 1,172 | 2,000 |
| 2006/05/08 | 1,189 | 1,189 | 1,170 | 1,170 | 2,000 |
| 2006/05/02 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2006/05/01 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 |
| 2006/04/28 | 1,170 | 1,189 | 1,170 | 1,189 | 2,000 |
| 2006/04/27 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 2006/04/26 | 1,200 | 1,200 | 1,172 | 1,172 | 4,000 |
| 2006/04/24 | 1,209 | 1,209 | 1,205 | 1,205 | 12,000 |
| 2006/04/21 | 1,200 | 1,200 | 1,198 | 1,198 | 3,000 |
| 2006/04/20 | 1,198 | 1,200 | 1,198 | 1,200 | 4,000 |
| 2006/04/19 | 1,201 | 1,201 | 1,196 | 1,196 | 2,000 |
| 2006/04/17 | 1,204 | 1,204 | 1,203 | 1,203 | 2,000 |
| 2006/04/13 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
| 2006/04/12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2006/04/11 | 1,217 | 1,219 | 1,217 | 1,219 | 2,000 |
| 2006/04/10 | 1,217 | 1,217 | 1,201 | 1,216 | 4,000 |
| 2006/04/07 | 1,220 | 1,220 | 1,217 | 1,217 | 7,000 |
| 2006/04/06 | 1,217 | 1,217 | 1,217 | 1,217 | 1,000 |
| 2006/04/05 | 1,217 | 1,217 | 1,217 | 1,217 | 2,000 |
| 2006/04/04 | 1,216 | 1,220 | 1,216 | 1,218 | 7,000 |
| 2006/04/03 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2006/03/31 | 1,219 | 1,219 | 1,212 | 1,212 | 2,000 |
| 2006/03/30 | 1,201 | 1,225 | 1,201 | 1,203 | 7,000 |
| 2006/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/27 | 1,239 | 1,244 | 1,235 | 1,244 | 11,000 |
| 2006/03/24 | 1,234 | 1,238 | 1,234 | 1,235 | 7,000 |
| 2006/03/23 | 1,243 | 1,243 | 1,235 | 1,239 | 17,000 |
| 2006/03/22 | 1,237 | 1,240 | 1,233 | 1,233 | 7,000 |
| 2006/03/20 | 1,227 | 1,230 | 1,227 | 1,230 | 4,000 |
| 2006/03/17 | 1,223 | 1,226 | 1,223 | 1,226 | 4,000 |
| 2006/03/16 | 1,234 | 1,234 | 1,226 | 1,226 | 3,000 |
| 2006/03/15 | 1,229 | 1,229 | 1,222 | 1,229 | 5,000 |
| 2006/03/14 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 |
| 2006/03/13 | 1,229 | 1,229 | 1,220 | 1,220 | 2,000 |
| 2006/03/10 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2006/03/09 | 1,220 | 1,220 | 1,215 | 1,215 | 2,000 |
| 2006/03/07 | 1,218 | 1,220 | 1,218 | 1,220 | 3,000 |
| 2006/03/06 | 1,220 | 1,233 | 1,216 | 1,216 | 3,000 |
| 2006/03/03 | 1,223 | 1,223 | 1,220 | 1,220 | 4,000 |
| 2006/03/02 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 |
| 2006/03/01 | 1,219 | 1,220 | 1,219 | 1,220 | 2,000 |
| 2006/02/28 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2006/02/27 | 1,230 | 1,230 | 1,215 | 1,215 | 6,000 |
| 2006/02/24 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2006/02/23 | 1,225 | 1,225 | 1,224 | 1,224 | 10,000 |
| 2006/02/22 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2006/02/21 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2006/02/20 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/02/17 | 1,225 | 1,230 | 1,215 | 1,215 | 7,000 |
| 2006/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/02/15 | 1,209 | 1,215 | 1,209 | 1,215 | 7,000 |
| 2006/02/14 | 1,209 | 1,209 | 1,200 | 1,200 | 5,000 |
| 2006/02/13 | 1,202 | 1,207 | 1,198 | 1,198 | 10,000 |
| 2006/02/10 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 |
| 2006/02/09 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2006/02/08 | 1,198 | 1,200 | 1,198 | 1,198 | 6,000 |
| 2006/02/07 | 1,195 | 1,200 | 1,195 | 1,200 | 4,000 |
| 2006/02/06 | 1,192 | 1,200 | 1,185 | 1,186 | 9,000 |
| 2006/02/03 | 1,211 | 1,211 | 1,201 | 1,201 | 6,000 |
| 2006/02/02 | 1,212 | 1,217 | 1,206 | 1,213 | 11,000 |
| 2006/02/01 | 1,215 | 1,234 | 1,211 | 1,212 | 11,000 |
| 2006/01/31 | 1,224 | 1,224 | 1,215 | 1,215 | 4,000 |
| 2006/01/30 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 |
| 2006/01/27 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2006/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/01/25 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 |
| 2006/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/01/23 | 1,209 | 1,209 | 1,206 | 1,206 | 10,000 |
| 2006/01/20 | 1,205 | 1,205 | 1,203 | 1,203 | 3,000 |
| 2006/01/19 | 1,182 | 1,200 | 1,182 | 1,200 | 11,000 |
| 2006/01/18 | 1,195 | 1,195 | 1,185 | 1,186 | 6,000 |
| 2006/01/17 | 1,193 | 1,200 | 1,193 | 1,200 | 8,000 |
| 2006/01/16 | 1,191 | 1,199 | 1,191 | 1,198 | 6,000 |
| 2006/01/13 | 1,188 | 1,189 | 1,182 | 1,189 | 8,000 |
| 2006/01/12 | 1,194 | 1,194 | 1,185 | 1,185 | 2,000 |
| 2006/01/11 | 1,182 | 1,182 | 1,180 | 1,180 | 3,000 |
| 2006/01/10 | 1,184 | 1,185 | 1,181 | 1,184 | 8,000 |
| 2006/01/06 | 1,176 | 1,180 | 1,176 | 1,180 | 4,000 |
| 2006/01/05 | 1,179 | 1,180 | 1,175 | 1,180 | 4,000 |
| 2006/01/04 | 1,193 | 1,193 | 1,174 | 1,174 | 3,000 |