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 |
|---|---|---|---|---|---|
| 2007/12/28 | 987 | 987 | 987 | 987 | 1,000 |
| 2007/12/26 | 1,026 | 1,026 | 1,026 | 1,026 | 4,000 |
| 2007/12/25 | 1,026 | 1,026 | 1,006 | 1,006 | 17,000 |
| 2007/12/21 | 983 | 986 | 981 | 986 | 3,000 |
| 2007/12/20 | 985 | 990 | 984 | 984 | 4,000 |
| 2007/12/19 | 982 | 985 | 981 | 985 | 4,000 |
| 2007/12/18 | 985 | 985 | 985 | 985 | 2,000 |
| 2007/12/17 | 985 | 985 | 985 | 985 | 1,000 |
| 2007/12/13 | 987 | 998 | 985 | 985 | 5,000 |
| 2007/12/12 | 999 | 999 | 989 | 989 | 2,000 |
| 2007/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2007/12/10 | 989 | 989 | 988 | 988 | 3,000 |
| 2007/12/07 | 989 | 989 | 989 | 989 | 1,000 |
| 2007/12/06 | 990 | 990 | 976 | 989 | 5,000 |
| 2007/12/04 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/12/03 | 975 | 975 | 971 | 971 | 2,000 |
| 2007/11/30 | 970 | 970 | 970 | 970 | 2,000 |
| 2007/11/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/11/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/11/27 | 980 | 980 | 980 | 980 | 2,000 |
| 2007/11/26 | 989 | 990 | 989 | 990 | 16,000 |
| 2007/11/22 | 990 | 992 | 990 | 992 | 6,000 |
| 2007/11/21 | 1,000 | 1,000 | 992 | 992 | 2,000 |
| 2007/11/20 | 997 | 999 | 997 | 999 | 2,000 |
| 2007/11/16 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/11/15 | 980 | 982 | 980 | 982 | 2,000 |
| 2007/11/13 | 998 | 998 | 998 | 998 | 1,000 |
| 2007/11/12 | 981 | 981 | 981 | 981 | 1,000 |
| 2007/11/09 | 982 | 982 | 981 | 981 | 2,000 |
| 2007/11/08 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2007/11/07 | 1,000 | 1,000 | 991 | 991 | 2,000 |
| 2007/11/06 | 1,005 | 1,005 | 1,001 | 1,001 | 4,000 |
| 2007/11/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2007/10/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/10/30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/10/26 | 1,053 | 1,053 | 1,025 | 1,025 | 2,000 |
| 2007/10/24 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2007/10/23 | 1,035 | 1,035 | 1,034 | 1,035 | 14,000 |
| 2007/10/22 | 1,023 | 1,032 | 1,023 | 1,032 | 7,000 |
| 2007/10/17 | 1,035 | 1,035 | 1,024 | 1,024 | 3,000 |
| 2007/10/16 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2007/10/15 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2007/10/12 | 1,045 | 1,045 | 1,035 | 1,035 | 2,000 |
| 2007/10/11 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2007/10/10 | 1,034 | 1,034 | 1,033 | 1,033 | 2,000 |
| 2007/10/09 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2007/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/10/04 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/10/03 | 1,040 | 1,041 | 1,040 | 1,041 | 2,000 |
| 2007/10/02 | 1,041 | 1,045 | 1,041 | 1,045 | 2,000 |
| 2007/09/28 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2007/09/26 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 |
| 2007/09/25 | 1,085 | 1,085 | 1,052 | 1,052 | 14,000 |
| 2007/09/21 | 1,080 | 1,083 | 1,080 | 1,080 | 4,000 |
| 2007/09/20 | 1,079 | 1,080 | 1,079 | 1,080 | 8,000 |
| 2007/09/19 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2007/09/18 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2007/09/14 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 |
| 2007/09/13 | 1,071 | 1,071 | 1,069 | 1,069 | 2,000 |
| 2007/09/12 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2007/09/11 | 1,079 | 1,079 | 1,071 | 1,075 | 3,000 |
| 2007/09/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/09/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2007/09/05 | 1,074 | 1,074 | 1,068 | 1,068 | 5,000 |
| 2007/09/03 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2007/08/31 | 1,074 | 1,074 | 1,074 | 1,074 | 2,000 |
| 2007/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/08/27 | 1,099 | 1,099 | 1,090 | 1,090 | 4,000 |
| 2007/08/24 | 1,087 | 1,087 | 1,077 | 1,080 | 3,000 |
| 2007/08/23 | 1,099 | 1,099 | 1,076 | 1,089 | 15,000 |
| 2007/08/22 | 1,088 | 1,092 | 1,088 | 1,091 | 10,000 |
| 2007/08/21 | 1,099 | 1,099 | 1,097 | 1,097 | 3,000 |
| 2007/08/20 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2007/08/17 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 |
| 2007/08/16 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 |
| 2007/08/15 | 1,082 | 1,102 | 1,082 | 1,082 | 3,000 |
| 2007/08/13 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 |
| 2007/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2007/08/09 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2007/08/07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2007/08/02 | 1,098 | 1,098 | 1,080 | 1,080 | 2,000 |
| 2007/08/01 | 1,083 | 1,083 | 1,080 | 1,080 | 4,000 |
| 2007/07/31 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2007/07/27 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 |
| 2007/07/26 | 1,099 | 1,099 | 1,098 | 1,098 | 6,000 |
| 2007/07/25 | 1,086 | 1,086 | 1,086 | 1,086 | 5,000 |
| 2007/07/24 | 1,095 | 1,110 | 1,095 | 1,100 | 4,000 |
| 2007/07/23 | 1,145 | 1,145 | 1,105 | 1,105 | 16,000 |
| 2007/07/20 | 1,087 | 1,090 | 1,087 | 1,090 | 6,000 |
| 2007/07/19 | 1,083 | 1,087 | 1,083 | 1,087 | 3,000 |
| 2007/07/18 | 1,087 | 1,087 | 1,084 | 1,084 | 2,000 |
| 2007/07/17 | 1,082 | 1,087 | 1,081 | 1,087 | 5,000 |
| 2007/07/12 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2007/07/11 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 |
| 2007/07/10 | 1,137 | 1,137 | 1,085 | 1,085 | 11,000 |
| 2007/07/09 | 1,083 | 1,087 | 1,082 | 1,082 | 4,000 |
| 2007/07/05 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2007/07/04 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2007/07/03 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 |
| 2007/07/02 | 1,087 | 1,087 | 1,073 | 1,073 | 3,000 |
| 2007/06/29 | 1,078 | 1,087 | 1,071 | 1,073 | 6,000 |
| 2007/06/28 | 1,087 | 1,087 | 1,082 | 1,087 | 3,000 |
| 2007/06/27 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2007/06/26 | 1,088 | 1,088 | 1,088 | 1,088 | 3,000 |
| 2007/06/25 | 1,084 | 1,085 | 1,081 | 1,085 | 12,000 |
| 2007/06/22 | 1,085 | 1,085 | 1,081 | 1,085 | 4,000 |
| 2007/06/21 | 1,080 | 1,083 | 1,080 | 1,083 | 6,000 |
| 2007/06/20 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 |
| 2007/06/18 | 1,077 | 1,080 | 1,077 | 1,080 | 2,000 |
| 2007/06/15 | 1,080 | 1,080 | 1,078 | 1,078 | 2,000 |
| 2007/06/14 | 1,084 | 1,084 | 1,080 | 1,080 | 3,000 |
| 2007/06/13 | 1,085 | 1,085 | 1,082 | 1,082 | 2,000 |
| 2007/06/11 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2007/06/07 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2007/06/06 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2007/06/05 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 |
| 2007/06/04 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 |
| 2007/05/31 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 |
| 2007/05/29 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2007/05/28 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2007/05/25 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 |
| 2007/05/24 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2007/05/23 | 1,081 | 1,099 | 1,081 | 1,099 | 12,000 |
| 2007/05/22 | 1,099 | 1,099 | 1,081 | 1,081 | 11,000 |
| 2007/05/21 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2007/05/18 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2007/05/17 | 1,093 | 1,093 | 1,089 | 1,089 | 4,000 |
| 2007/05/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2007/05/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2007/05/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2007/05/08 | 1,095 | 1,095 | 1,093 | 1,093 | 2,000 |
| 2007/05/07 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2007/05/01 | 1,091 | 1,092 | 1,091 | 1,092 | 2,000 |
| 2007/04/27 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2007/04/26 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 |
| 2007/04/25 | 1,090 | 1,091 | 1,090 | 1,090 | 3,000 |
| 2007/04/23 | 1,098 | 1,098 | 1,095 | 1,095 | 13,000 |
| 2007/04/20 | 1,090 | 1,099 | 1,090 | 1,094 | 5,000 |
| 2007/04/19 | 1,090 | 1,090 | 1,087 | 1,087 | 2,000 |
| 2007/04/17 | 1,085 | 1,090 | 1,085 | 1,085 | 3,000 |
| 2007/04/16 | 1,086 | 1,099 | 1,086 | 1,099 | 3,000 |
| 2007/04/13 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2007/04/12 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 |
| 2007/04/11 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2007/04/06 | 1,088 | 1,100 | 1,084 | 1,100 | 3,000 |
| 2007/04/05 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2007/04/04 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 |
| 2007/04/03 | 1,085 | 1,091 | 1,080 | 1,091 | 5,000 |
| 2007/03/28 | 1,101 | 1,110 | 1,101 | 1,101 | 3,000 |
| 2007/03/27 | 1,102 | 1,102 | 1,101 | 1,101 | 2,000 |
| 2007/03/26 | 1,180 | 1,180 | 1,141 | 1,141 | 7,000 |
| 2007/03/23 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 2007/03/22 | 1,139 | 1,150 | 1,139 | 1,150 | 5,000 |
| 2007/03/20 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2007/03/19 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2007/03/15 | 1,130 | 1,138 | 1,118 | 1,138 | 5,000 |
| 2007/03/14 | 1,118 | 1,130 | 1,118 | 1,130 | 2,000 |
| 2007/03/13 | 1,122 | 1,125 | 1,121 | 1,121 | 4,000 |
| 2007/03/12 | 1,129 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2007/03/09 | 1,110 | 1,113 | 1,110 | 1,113 | 2,000 |
| 2007/03/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/03/06 | 1,103 | 1,108 | 1,103 | 1,108 | 2,000 |
| 2007/03/05 | 1,119 | 1,119 | 1,104 | 1,104 | 3,000 |
| 2007/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2007/03/01 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2007/02/28 | 1,108 | 1,108 | 1,100 | 1,100 | 5,000 |
| 2007/02/27 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 |
| 2007/02/26 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 |
| 2007/02/23 | 1,115 | 1,115 | 1,106 | 1,107 | 14,000 |
| 2007/02/22 | 1,105 | 1,110 | 1,105 | 1,110 | 6,000 |
| 2007/02/21 | 1,110 | 1,110 | 1,106 | 1,106 | 3,000 |
| 2007/02/20 | 1,110 | 1,113 | 1,108 | 1,113 | 3,000 |
| 2007/02/19 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 |
| 2007/02/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/02/15 | 1,106 | 1,106 | 1,106 | 1,106 | 2,000 |
| 2007/02/14 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2007/02/13 | 1,106 | 1,109 | 1,106 | 1,109 | 2,000 |
| 2007/02/09 | 1,106 | 1,106 | 1,105 | 1,105 | 4,000 |
| 2007/02/08 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 |
| 2007/02/06 | 1,105 | 1,105 | 1,101 | 1,101 | 4,000 |
| 2007/02/05 | 1,107 | 1,107 | 1,105 | 1,105 | 3,000 |
| 2007/02/02 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 |
| 2007/02/01 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2007/01/31 | 1,098 | 1,099 | 1,098 | 1,099 | 3,000 |
| 2007/01/30 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 |
| 2007/01/29 | 1,103 | 1,103 | 1,100 | 1,100 | 5,000 |
| 2007/01/26 | 1,106 | 1,119 | 1,102 | 1,102 | 5,000 |
| 2007/01/25 | 1,110 | 1,110 | 1,102 | 1,102 | 8,000 |
| 2007/01/24 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 |
| 2007/01/23 | 1,134 | 1,134 | 1,103 | 1,105 | 18,000 |
| 2007/01/22 | 1,130 | 1,130 | 1,124 | 1,125 | 5,000 |
| 2007/01/19 | 1,135 | 1,135 | 1,112 | 1,112 | 5,000 |
| 2007/01/18 | 1,111 | 1,120 | 1,101 | 1,120 | 6,000 |
| 2007/01/15 | 1,140 | 1,140 | 1,105 | 1,105 | 2,000 |
| 2007/01/10 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2007/01/09 | 1,088 | 1,094 | 1,087 | 1,094 | 3,000 |
| 2007/01/05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2007/01/04 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |