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 |
|---|---|---|---|---|---|
| 2008/12/29 | 912 | 912 | 912 | 912 | 1,000 |
| 2008/12/26 | 932 | 932 | 932 | 932 | 10,000 |
| 2008/12/25 | 951 | 952 | 951 | 952 | 2,000 |
| 2008/12/24 | 1,020 | 1,020 | 981 | 981 | 18,000 |
| 2008/12/22 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2008/12/18 | 966 | 985 | 966 | 985 | 2,000 |
| 2008/12/17 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/12/16 | 940 | 940 | 939 | 939 | 2,000 |
| 2008/12/15 | 940 | 940 | 940 | 940 | 2,000 |
| 2008/12/12 | 920 | 940 | 920 | 940 | 2,000 |
| 2008/12/10 | 935 | 935 | 935 | 935 | 1,000 |
| 2008/12/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/12/08 | 920 | 920 | 920 | 920 | 7,000 |
| 2008/12/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/12/04 | 899 | 900 | 899 | 900 | 2,000 |
| 2008/12/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/11/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/11/26 | 910 | 910 | 910 | 910 | 2,000 |
| 2008/11/25 | 911 | 911 | 911 | 911 | 12,000 |
| 2008/11/21 | 901 | 901 | 900 | 900 | 3,000 |
| 2008/11/19 | 897 | 900 | 897 | 900 | 2,000 |
| 2008/11/18 | 910 | 910 | 904 | 907 | 6,000 |
| 2008/11/17 | 893 | 903 | 893 | 902 | 3,000 |
| 2008/11/13 | 900 | 900 | 890 | 890 | 2,000 |
| 2008/11/12 | 920 | 920 | 911 | 920 | 3,000 |
| 2008/11/11 | 920 | 920 | 920 | 920 | 2,000 |
| 2008/11/10 | 930 | 930 | 920 | 920 | 2,000 |
| 2008/11/07 | 930 | 930 | 930 | 930 | 1,000 |
| 2008/11/06 | 922 | 922 | 921 | 921 | 2,000 |
| 2008/11/05 | 929 | 929 | 922 | 922 | 2,000 |
| 2008/10/29 | 949 | 949 | 949 | 949 | 1,000 |
| 2008/10/28 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/10/27 | 949 | 949 | 949 | 949 | 2,000 |
| 2008/10/23 | 949 | 950 | 949 | 950 | 13,000 |
| 2008/10/22 | 945 | 945 | 945 | 945 | 1,000 |
| 2008/10/21 | 896 | 896 | 896 | 896 | 1,000 |
| 2008/10/20 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/10/17 | 891 | 891 | 883 | 883 | 4,000 |
| 2008/10/10 | 849 | 850 | 849 | 850 | 3,000 |
| 2008/10/09 | 900 | 900 | 851 | 851 | 4,000 |
| 2008/10/08 | 907 | 907 | 900 | 900 | 4,000 |
| 2008/10/07 | 910 | 910 | 906 | 906 | 2,000 |
| 2008/10/06 | 955 | 955 | 901 | 901 | 2,000 |
| 2008/10/02 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/10/01 | 963 | 963 | 963 | 963 | 1,000 |
| 2008/09/30 | 972 | 982 | 972 | 972 | 3,000 |
| 2008/09/29 | 972 | 972 | 972 | 972 | 1,000 |
| 2008/09/26 | 973 | 973 | 963 | 963 | 6,000 |
| 2008/09/24 | 1,038 | 1,038 | 990 | 1,000 | 13,000 |
| 2008/09/22 | 1,050 | 1,050 | 1,042 | 1,042 | 4,000 |
| 2008/09/19 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2008/09/18 | 1,026 | 1,026 | 1,006 | 1,006 | 2,000 |
| 2008/09/16 | 958 | 958 | 958 | 958 | 1,000 |
| 2008/09/12 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2008/09/11 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2008/09/08 | 1,000 | 1,030 | 1,000 | 1,001 | 3,000 |
| 2008/09/05 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2008/09/02 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2008/08/26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2008/08/25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2008/08/22 | 1,005 | 1,005 | 1,002 | 1,002 | 2,000 |
| 2008/08/21 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 2008/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/08/19 | 1,003 | 1,003 | 1,000 | 1,000 | 4,000 |
| 2008/08/18 | 1,000 | 1,002 | 1,000 | 1,002 | 5,000 |
| 2008/08/14 | 985 | 985 | 985 | 985 | 3,000 |
| 2008/08/13 | 982 | 982 | 982 | 982 | 2,000 |
| 2008/08/07 | 979 | 979 | 979 | 979 | 1,000 |
| 2008/08/06 | 999 | 999 | 999 | 999 | 1,000 |
| 2008/08/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2008/07/30 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 |
| 2008/07/28 | 1,032 | 1,032 | 1,032 | 1,032 | 4,000 |
| 2008/07/23 | 1,040 | 1,040 | 982 | 982 | 19,000 |
| 2008/07/22 | 970 | 990 | 970 | 990 | 4,000 |
| 2008/07/18 | 970 | 970 | 970 | 970 | 2,000 |
| 2008/07/15 | 940 | 960 | 940 | 960 | 2,000 |
| 2008/07/14 | 939 | 939 | 939 | 939 | 1,000 |
| 2008/07/11 | 950 | 989 | 950 | 989 | 2,000 |
| 2008/07/08 | 979 | 979 | 929 | 929 | 7,000 |
| 2008/07/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/07/04 | 925 | 925 | 925 | 925 | 1,000 |
| 2008/06/27 | 901 | 901 | 901 | 901 | 1,000 |
| 2008/06/26 | 949 | 950 | 940 | 940 | 4,000 |
| 2008/06/25 | 940 | 940 | 940 | 940 | 2,000 |
| 2008/06/23 | 951 | 951 | 951 | 951 | 12,000 |
| 2008/06/20 | 895 | 905 | 895 | 905 | 8,000 |
| 2008/06/19 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/06/18 | 887 | 887 | 887 | 887 | 1,000 |
| 2008/06/17 | 876 | 876 | 876 | 876 | 1,000 |
| 2008/06/16 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/06/13 | 895 | 895 | 890 | 890 | 2,000 |
| 2008/06/10 | 885 | 885 | 885 | 885 | 2,000 |
| 2008/06/06 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/06/05 | 889 | 889 | 889 | 889 | 1,000 |
| 2008/06/03 | 885 | 885 | 885 | 885 | 1,000 |
| 2008/06/02 | 897 | 897 | 882 | 882 | 3,000 |
| 2008/05/30 | 881 | 881 | 880 | 880 | 3,000 |
| 2008/05/28 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/05/27 | 887 | 887 | 885 | 885 | 3,000 |
| 2008/05/26 | 899 | 899 | 890 | 890 | 4,000 |
| 2008/05/23 | 899 | 899 | 899 | 899 | 13,000 |
| 2008/05/22 | 895 | 895 | 893 | 893 | 2,000 |
| 2008/05/20 | 895 | 895 | 895 | 895 | 1,000 |
| 2008/05/19 | 896 | 900 | 896 | 900 | 4,000 |
| 2008/05/14 | 896 | 900 | 896 | 900 | 2,000 |
| 2008/05/09 | 885 | 885 | 885 | 885 | 1,000 |
| 2008/05/07 | 885 | 885 | 885 | 885 | 1,000 |
| 2008/05/02 | 882 | 882 | 882 | 882 | 1,000 |
| 2008/05/01 | 883 | 883 | 883 | 883 | 5,000 |
| 2008/04/28 | 883 | 886 | 882 | 886 | 4,000 |
| 2008/04/25 | 883 | 883 | 883 | 883 | 2,000 |
| 2008/04/24 | 887 | 887 | 887 | 887 | 2,000 |
| 2008/04/23 | 886 | 886 | 886 | 886 | 22,000 |
| 2008/04/22 | 920 | 926 | 919 | 926 | 4,000 |
| 2008/04/21 | 919 | 919 | 919 | 919 | 1,000 |
| 2008/04/18 | 927 | 927 | 927 | 927 | 1,000 |
| 2008/04/17 | 909 | 927 | 909 | 927 | 3,000 |
| 2008/04/16 | 899 | 900 | 899 | 900 | 2,000 |
| 2008/04/10 | 882 | 882 | 882 | 882 | 1,000 |
| 2008/04/09 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/04/07 | 885 | 885 | 885 | 885 | 1,000 |
| 2008/04/04 | 895 | 895 | 895 | 895 | 2,000 |
| 2008/04/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/04/02 | 891 | 891 | 891 | 891 | 1,000 |
| 2008/03/27 | 915 | 915 | 895 | 895 | 2,000 |
| 2008/03/26 | 912 | 912 | 912 | 912 | 12,000 |
| 2008/03/25 | 978 | 978 | 978 | 978 | 1,000 |
| 2008/03/24 | 963 | 978 | 963 | 978 | 15,000 |
| 2008/03/21 | 970 | 987 | 970 | 987 | 8,000 |
| 2008/03/19 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/03/17 | 961 | 961 | 961 | 961 | 1,000 |
| 2008/03/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2008/03/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/03/11 | 970 | 970 | 960 | 960 | 2,000 |
| 2008/03/10 | 957 | 957 | 957 | 957 | 1,000 |
| 2008/03/07 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/03/06 | 952 | 952 | 952 | 952 | 1,000 |
| 2008/03/04 | 955 | 955 | 955 | 955 | 1,000 |
| 2008/03/03 | 952 | 952 | 952 | 952 | 1,000 |
| 2008/02/27 | 962 | 962 | 962 | 962 | 1,000 |
| 2008/02/26 | 940 | 968 | 940 | 968 | 19,000 |
| 2008/02/25 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2008/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/02/20 | 1,000 | 1,003 | 1,000 | 1,003 | 5,000 |
| 2008/02/19 | 996 | 996 | 996 | 996 | 1,000 |
| 2008/02/18 | 999 | 999 | 999 | 999 | 1,000 |
| 2008/02/14 | 1,000 | 1,000 | 982 | 983 | 3,000 |
| 2008/02/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2008/01/30 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2008/01/28 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2008/01/25 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 2008/01/24 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/01/23 | 980 | 980 | 960 | 960 | 15,000 |
| 2008/01/22 | 953 | 953 | 953 | 953 | 1,000 |
| 2008/01/16 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/01/15 | 1,000 | 1,000 | 977 | 977 | 3,000 |
| 2008/01/07 | 985 | 985 | 985 | 985 | 1,000 |