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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2012/12/27 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2012/12/26 | 1,146 | 1,146 | 1,133 | 1,133 | 6,000 |
| 2012/12/25 | 1,135 | 1,149 | 1,116 | 1,116 | 20,000 |
| 2012/12/21 | 1,136 | 1,149 | 1,136 | 1,149 | 3,000 |
| 2012/12/20 | 1,130 | 1,135 | 1,130 | 1,135 | 8,000 |
| 2012/12/19 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2012/12/18 | 1,133 | 1,133 | 1,122 | 1,122 | 7,000 |
| 2012/12/17 | 1,133 | 1,133 | 1,120 | 1,120 | 2,000 |
| 2012/12/14 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2012/12/13 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2012/12/12 | 1,117 | 1,117 | 1,117 | 1,117 | 2,000 |
| 2012/12/10 | 1,134 | 1,134 | 1,134 | 1,134 | 9,000 |
| 2012/12/07 | 1,134 | 1,134 | 1,121 | 1,134 | 4,000 |
| 2012/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2012/12/03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2012/11/29 | 1,118 | 1,137 | 1,118 | 1,137 | 2,000 |
| 2012/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/11/26 | 1,117 | 1,138 | 1,100 | 1,120 | 16,000 |
| 2012/11/22 | 1,124 | 1,127 | 1,117 | 1,117 | 11,000 |
| 2012/11/21 | 1,138 | 1,138 | 1,120 | 1,120 | 2,000 |
| 2012/11/20 | 1,130 | 1,130 | 1,122 | 1,122 | 3,000 |
| 2012/11/14 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2012/11/12 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
| 2012/11/09 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2012/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2012/11/02 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
| 2012/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2012/10/29 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2012/10/26 | 1,118 | 1,119 | 1,118 | 1,119 | 4,000 |
| 2012/10/25 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2012/10/24 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2012/10/23 | 1,128 | 1,128 | 1,115 | 1,115 | 13,000 |
| 2012/10/22 | 1,125 | 1,138 | 1,125 | 1,138 | 3,000 |
| 2012/10/18 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 |
| 2012/10/16 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 2012/10/11 | 1,126 | 1,126 | 1,119 | 1,119 | 3,000 |
| 2012/10/05 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 2012/10/04 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2012/10/01 | 1,135 | 1,140 | 1,135 | 1,135 | 3,000 |
| 2012/09/28 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 |
| 2012/09/27 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2012/09/26 | 1,170 | 1,170 | 1,145 | 1,145 | 3,000 |
| 2012/09/24 | 1,151 | 1,180 | 1,151 | 1,180 | 11,000 |
| 2012/09/21 | 1,180 | 1,180 | 1,164 | 1,171 | 6,000 |
| 2012/09/19 | 1,170 | 1,170 | 1,167 | 1,167 | 2,000 |
| 2012/09/18 | 1,179 | 1,180 | 1,157 | 1,174 | 6,000 |
| 2012/09/13 | 1,153 | 1,153 | 1,153 | 1,153 | 2,000 |
| 2012/09/11 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 |
| 2012/09/10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2012/08/30 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 2012/08/27 | 1,172 | 1,172 | 1,172 | 1,172 | 3,000 |
| 2012/08/24 | 1,169 | 1,169 | 1,164 | 1,164 | 3,000 |
| 2012/08/23 | 1,164 | 1,164 | 1,164 | 1,164 | 10,000 |
| 2012/08/22 | 1,174 | 1,179 | 1,173 | 1,174 | 7,000 |
| 2012/08/21 | 1,174 | 1,174 | 1,174 | 1,174 | 2,000 |
| 2012/08/20 | 1,177 | 1,177 | 1,175 | 1,175 | 5,000 |
| 2012/08/17 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2012/08/16 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2012/08/13 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 |
| 2012/08/09 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 |
| 2012/08/07 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2012/08/02 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 |
| 2012/07/31 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 |
| 2012/07/26 | 1,195 | 1,195 | 1,165 | 1,165 | 6,000 |
| 2012/07/25 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2012/07/23 | 1,219 | 1,248 | 1,190 | 1,190 | 17,000 |
| 2012/07/20 | 1,196 | 1,220 | 1,196 | 1,219 | 6,000 |
| 2012/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2012/07/18 | 1,193 | 1,193 | 1,192 | 1,192 | 3,000 |
| 2012/07/17 | 1,195 | 1,195 | 1,193 | 1,193 | 3,000 |
| 2012/07/13 | 1,197 | 1,200 | 1,197 | 1,200 | 4,000 |
| 2012/07/12 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2012/07/10 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2012/07/09 | 1,197 | 1,197 | 1,172 | 1,172 | 7,000 |
| 2012/07/04 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2012/06/29 | 1,164 | 1,164 | 1,161 | 1,161 | 2,000 |
| 2012/06/26 | 1,194 | 1,194 | 1,194 | 1,194 | 2,000 |
| 2012/06/25 | 1,193 | 1,193 | 1,160 | 1,160 | 12,000 |
| 2012/06/22 | 1,192 | 1,197 | 1,192 | 1,197 | 2,000 |
| 2012/06/21 | 1,175 | 1,179 | 1,173 | 1,179 | 5,000 |
| 2012/06/20 | 1,177 | 1,179 | 1,167 | 1,175 | 4,000 |
| 2012/06/19 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 |
| 2012/06/18 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2012/06/15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2012/06/12 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 |
| 2012/05/28 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 |
| 2012/05/25 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 2012/05/24 | 1,162 | 1,162 | 1,112 | 1,117 | 6,000 |
| 2012/05/23 | 1,176 | 1,176 | 1,176 | 1,176 | 9,000 |
| 2012/05/22 | 1,171 | 1,171 | 1,166 | 1,166 | 3,000 |
| 2012/05/21 | 1,132 | 1,147 | 1,132 | 1,147 | 9,000 |
| 2012/05/18 | 1,167 | 1,167 | 1,162 | 1,162 | 3,000 |
| 2012/05/16 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 |
| 2012/05/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2012/05/09 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 |
| 2012/04/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2012/04/24 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 |
| 2012/04/23 | 1,190 | 1,190 | 1,162 | 1,162 | 10,000 |
| 2012/04/20 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2012/04/18 | 1,185 | 1,185 | 1,178 | 1,178 | 2,000 |
| 2012/04/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2012/04/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2012/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2012/04/10 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 |
| 2012/04/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2012/04/04 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2012/04/03 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2012/03/30 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 |
| 2012/03/28 | 1,188 | 1,190 | 1,188 | 1,190 | 2,000 |
| 2012/03/27 | 1,190 | 1,195 | 1,190 | 1,195 | 3,000 |
| 2012/03/26 | 1,195 | 1,195 | 1,190 | 1,190 | 4,000 |
| 2012/03/23 | 1,200 | 1,200 | 1,199 | 1,200 | 13,000 |
| 2012/03/22 | 1,192 | 1,198 | 1,192 | 1,197 | 4,000 |
| 2012/03/16 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2012/03/15 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2012/03/14 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2012/03/12 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2012/03/09 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2012/03/07 | 1,200 | 1,200 | 1,199 | 1,199 | 2,000 |
| 2012/03/06 | 1,181 | 1,190 | 1,181 | 1,190 | 2,000 |
| 2012/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2012/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2012/03/01 | 1,190 | 1,199 | 1,188 | 1,199 | 5,000 |
| 2012/02/29 | 1,186 | 1,195 | 1,186 | 1,195 | 5,000 |
| 2012/02/28 | 1,200 | 1,200 | 1,199 | 1,200 | 4,000 |
| 2012/02/27 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2012/02/24 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2012/02/23 | 1,225 | 1,225 | 1,201 | 1,201 | 12,000 |
| 2012/02/22 | 1,215 | 1,225 | 1,215 | 1,225 | 3,000 |
| 2012/02/21 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2012/02/20 | 1,194 | 1,194 | 1,191 | 1,191 | 5,000 |
| 2012/02/17 | 1,184 | 1,184 | 1,184 | 1,184 | 1,000 |
| 2012/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2012/02/15 | 1,180 | 1,185 | 1,180 | 1,185 | 4,000 |
| 2012/02/14 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2012/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2012/02/10 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 |
| 2012/02/09 | 1,203 | 1,203 | 1,203 | 1,203 | 1,000 |
| 2012/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2012/01/30 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2012/01/26 | 1,218 | 1,218 | 1,218 | 1,218 | 2,000 |
| 2012/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2012/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2012/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2012/01/20 | 1,230 | 1,235 | 1,230 | 1,233 | 5,000 |
| 2012/01/19 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2012/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2012/01/13 | 1,192 | 1,192 | 1,191 | 1,191 | 2,000 |
| 2012/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2012/01/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2012/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |