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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,062 | 1,065 | 1,061 | 1,065 | 4,000 |
| 2013/12/27 | 1,062 | 1,063 | 1,062 | 1,063 | 2,000 |
| 2013/12/26 | 1,062 | 1,062 | 1,062 | 1,062 | 4,000 |
| 2013/12/25 | 1,062 | 1,062 | 1,056 | 1,061 | 6,000 |
| 2013/12/24 | 1,071 | 1,071 | 1,064 | 1,064 | 23,000 |
| 2013/12/20 | 1,071 | 1,072 | 1,066 | 1,066 | 12,000 |
| 2013/12/19 | 1,071 | 1,071 | 1,065 | 1,071 | 7,000 |
| 2013/12/18 | 1,074 | 1,074 | 1,070 | 1,071 | 5,000 |
| 2013/12/17 | 1,071 | 1,074 | 1,070 | 1,074 | 3,000 |
| 2013/12/16 | 1,073 | 1,073 | 1,070 | 1,070 | 3,000 |
| 2013/12/13 | 1,071 | 1,071 | 1,070 | 1,070 | 3,000 |
| 2013/12/11 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2013/12/09 | 1,075 | 1,075 | 1,073 | 1,074 | 9,000 |
| 2013/12/06 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 |
| 2013/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2013/12/04 | 1,067 | 1,069 | 1,067 | 1,069 | 3,000 |
| 2013/12/03 | 1,074 | 1,074 | 1,069 | 1,074 | 7,000 |
| 2013/12/02 | 1,064 | 1,072 | 1,064 | 1,069 | 4,000 |
| 2013/11/29 | 1,062 | 1,069 | 1,062 | 1,069 | 2,000 |
| 2013/11/28 | 1,070 | 1,073 | 1,061 | 1,061 | 3,000 |
| 2013/11/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2013/11/26 | 1,070 | 1,070 | 1,062 | 1,070 | 7,000 |
| 2013/11/25 | 1,067 | 1,069 | 1,060 | 1,060 | 18,000 |
| 2013/11/22 | 1,063 | 1,063 | 1,050 | 1,050 | 42,000 |
| 2013/11/21 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 |
| 2013/11/20 | 1,070 | 1,070 | 1,065 | 1,070 | 13,000 |
| 2013/11/19 | 1,078 | 1,078 | 1,070 | 1,070 | 21,000 |
| 2013/11/18 | 1,078 | 1,078 | 1,077 | 1,077 | 2,000 |
| 2013/11/15 | 1,077 | 1,079 | 1,077 | 1,079 | 3,000 |
| 2013/11/14 | 1,080 | 1,080 | 1,076 | 1,076 | 3,000 |
| 2013/11/13 | 1,078 | 1,081 | 1,078 | 1,081 | 4,000 |
| 2013/11/12 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 |
| 2013/11/11 | 1,080 | 1,084 | 1,080 | 1,080 | 4,000 |
| 2013/11/07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2013/11/06 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2013/11/05 | 1,086 | 1,087 | 1,086 | 1,087 | 3,000 |
| 2013/11/01 | 1,083 | 1,083 | 1,082 | 1,082 | 3,000 |
| 2013/10/31 | 1,083 | 1,087 | 1,083 | 1,087 | 5,000 |
| 2013/10/30 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2013/10/29 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2013/10/28 | 1,089 | 1,089 | 1,089 | 1,089 | 3,000 |
| 2013/10/25 | 1,088 | 1,088 | 1,087 | 1,087 | 3,000 |
| 2013/10/24 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2013/10/23 | 1,087 | 1,087 | 1,087 | 1,087 | 10,000 |
| 2013/10/22 | 1,084 | 1,085 | 1,084 | 1,085 | 3,000 |
| 2013/10/21 | 1,081 | 1,083 | 1,081 | 1,083 | 3,000 |
| 2013/10/18 | 1,079 | 1,080 | 1,079 | 1,080 | 4,000 |
| 2013/10/17 | 1,080 | 1,080 | 1,078 | 1,078 | 3,000 |
| 2013/10/16 | 1,079 | 1,079 | 1,077 | 1,077 | 4,000 |
| 2013/10/15 | 1,077 | 1,078 | 1,076 | 1,078 | 10,000 |
| 2013/10/11 | 1,080 | 1,080 | 1,078 | 1,078 | 14,000 |
| 2013/10/10 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2013/10/09 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2013/10/08 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2013/10/07 | 1,088 | 1,088 | 1,083 | 1,083 | 4,000 |
| 2013/10/04 | 1,088 | 1,088 | 1,087 | 1,087 | 2,000 |
| 2013/10/03 | 1,087 | 1,088 | 1,086 | 1,086 | 3,000 |
| 2013/10/02 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2013/10/01 | 1,087 | 1,088 | 1,087 | 1,087 | 6,000 |
| 2013/09/30 | 1,087 | 1,087 | 1,087 | 1,087 | 5,000 |
| 2013/09/27 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 |
| 2013/09/26 | 1,086 | 1,090 | 1,086 | 1,090 | 6,000 |
| 2013/09/25 | 1,100 | 1,113 | 1,100 | 1,112 | 10,000 |
| 2013/09/24 | 1,108 | 1,108 | 1,100 | 1,100 | 16,000 |
| 2013/09/20 | 1,091 | 1,095 | 1,091 | 1,095 | 3,000 |
| 2013/09/19 | 1,100 | 1,104 | 1,091 | 1,095 | 16,000 |
| 2013/09/18 | 1,095 | 1,110 | 1,095 | 1,110 | 11,000 |
| 2013/09/17 | 1,099 | 1,099 | 1,095 | 1,095 | 2,000 |
| 2013/09/13 | 1,096 | 1,100 | 1,096 | 1,100 | 2,000 |
| 2013/09/12 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2013/09/11 | 1,098 | 1,098 | 1,093 | 1,098 | 4,000 |
| 2013/09/10 | 1,095 | 1,097 | 1,090 | 1,097 | 3,000 |
| 2013/09/09 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 |
| 2013/09/06 | 1,095 | 1,095 | 1,090 | 1,090 | 2,000 |
| 2013/09/05 | 1,086 | 1,086 | 1,086 | 1,086 | 5,000 |
| 2013/09/04 | 1,086 | 1,089 | 1,086 | 1,086 | 4,000 |
| 2013/09/03 | 1,089 | 1,089 | 1,086 | 1,089 | 4,000 |
| 2013/09/02 | 1,083 | 1,085 | 1,083 | 1,085 | 4,000 |
| 2013/08/30 | 1,083 | 1,088 | 1,083 | 1,085 | 5,000 |
| 2013/08/29 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2013/08/28 | 1,083 | 1,088 | 1,083 | 1,084 | 4,000 |
| 2013/08/27 | 1,086 | 1,086 | 1,085 | 1,085 | 2,000 |
| 2013/08/26 | 1,097 | 1,097 | 1,082 | 1,085 | 7,000 |
| 2013/08/23 | 1,090 | 1,090 | 1,085 | 1,089 | 14,000 |
| 2013/08/22 | 1,086 | 1,090 | 1,085 | 1,087 | 9,000 |
| 2013/08/20 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2013/08/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2013/08/13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2013/08/12 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2013/08/08 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2013/08/07 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 |
| 2013/08/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2013/08/05 | 1,086 | 1,090 | 1,086 | 1,090 | 3,000 |
| 2013/08/02 | 1,096 | 1,096 | 1,085 | 1,086 | 4,000 |
| 2013/08/01 | 1,087 | 1,098 | 1,087 | 1,098 | 2,000 |
| 2013/07/31 | 1,097 | 1,097 | 1,096 | 1,096 | 2,000 |
| 2013/07/30 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2013/07/29 | 1,099 | 1,099 | 1,096 | 1,096 | 2,000 |
| 2013/07/26 | 1,089 | 1,089 | 1,087 | 1,087 | 5,000 |
| 2013/07/25 | 1,088 | 1,090 | 1,088 | 1,090 | 2,000 |
| 2013/07/24 | 1,085 | 1,089 | 1,085 | 1,089 | 6,000 |
| 2013/07/23 | 1,083 | 1,090 | 1,083 | 1,090 | 22,000 |
| 2013/07/22 | 1,096 | 1,100 | 1,096 | 1,100 | 7,000 |
| 2013/07/19 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2013/07/18 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2013/07/17 | 1,096 | 1,096 | 1,090 | 1,090 | 3,000 |
| 2013/07/16 | 1,103 | 1,108 | 1,095 | 1,096 | 15,000 |
| 2013/07/12 | 1,099 | 1,117 | 1,099 | 1,117 | 5,000 |
| 2013/07/11 | 1,092 | 1,099 | 1,092 | 1,095 | 7,000 |
| 2013/07/10 | 1,100 | 1,100 | 1,094 | 1,094 | 8,000 |
| 2013/07/09 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2013/07/08 | 1,098 | 1,098 | 1,098 | 1,098 | 7,000 |
| 2013/07/05 | 1,088 | 1,095 | 1,087 | 1,095 | 4,000 |
| 2013/07/04 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2013/07/03 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 |
| 2013/07/02 | 1,093 | 1,093 | 1,085 | 1,093 | 3,000 |
| 2013/06/28 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2013/06/27 | 1,084 | 1,084 | 1,084 | 1,084 | 4,000 |
| 2013/06/26 | 1,093 | 1,093 | 1,093 | 1,093 | 2,000 |
| 2013/06/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2013/06/24 | 1,097 | 1,097 | 1,085 | 1,085 | 15,000 |
| 2013/06/21 | 1,084 | 1,084 | 1,084 | 1,084 | 4,000 |
| 2013/06/20 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 |
| 2013/06/19 | 1,076 | 1,090 | 1,076 | 1,090 | 4,000 |
| 2013/06/17 | 1,075 | 1,075 | 1,073 | 1,073 | 4,000 |
| 2013/06/14 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2013/06/07 | 1,081 | 1,081 | 1,072 | 1,072 | 5,000 |
| 2013/06/06 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2013/06/05 | 1,090 | 1,090 | 1,085 | 1,085 | 3,000 |
| 2013/06/04 | 1,097 | 1,097 | 1,090 | 1,093 | 3,000 |
| 2013/06/03 | 1,081 | 1,090 | 1,081 | 1,090 | 2,000 |
| 2013/05/31 | 1,070 | 1,090 | 1,070 | 1,090 | 6,000 |
| 2013/05/30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2013/05/29 | 1,082 | 1,095 | 1,082 | 1,084 | 5,000 |
| 2013/05/27 | 1,099 | 1,105 | 1,099 | 1,105 | 3,000 |
| 2013/05/24 | 1,090 | 1,099 | 1,090 | 1,090 | 4,000 |
| 2013/05/23 | 1,118 | 1,118 | 1,100 | 1,100 | 13,000 |
| 2013/05/22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2013/05/21 | 1,105 | 1,110 | 1,104 | 1,110 | 5,000 |
| 2013/05/20 | 1,101 | 1,115 | 1,101 | 1,115 | 4,000 |
| 2013/05/17 | 1,098 | 1,098 | 1,098 | 1,098 | 2,000 |
| 2013/05/16 | 1,101 | 1,101 | 1,090 | 1,090 | 10,000 |
| 2013/05/15 | 1,099 | 1,120 | 1,099 | 1,120 | 6,000 |
| 2013/05/14 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2013/05/13 | 1,093 | 1,099 | 1,093 | 1,095 | 5,000 |
| 2013/05/10 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2013/05/09 | 1,091 | 1,095 | 1,090 | 1,090 | 6,000 |
| 2013/05/08 | 1,093 | 1,093 | 1,090 | 1,090 | 4,000 |
| 2013/05/07 | 1,080 | 1,089 | 1,080 | 1,089 | 2,000 |
| 2013/05/02 | 1,086 | 1,086 | 1,079 | 1,082 | 5,000 |
| 2013/05/01 | 1,086 | 1,086 | 1,081 | 1,081 | 5,000 |
| 2013/04/30 | 1,099 | 1,099 | 1,085 | 1,085 | 4,000 |
| 2013/04/26 | 1,079 | 1,087 | 1,079 | 1,087 | 4,000 |
| 2013/04/25 | 1,090 | 1,090 | 1,085 | 1,085 | 3,000 |
| 2013/04/24 | 1,088 | 1,088 | 1,080 | 1,080 | 4,000 |
| 2013/04/23 | 1,076 | 1,076 | 1,075 | 1,075 | 12,000 |
| 2013/04/22 | 1,086 | 1,086 | 1,077 | 1,077 | 10,000 |
| 2013/04/18 | 1,077 | 1,088 | 1,077 | 1,088 | 2,000 |
| 2013/04/17 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 |
| 2013/04/16 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2013/04/15 | 1,073 | 1,073 | 1,070 | 1,070 | 7,000 |
| 2013/04/12 | 1,072 | 1,073 | 1,072 | 1,073 | 2,000 |
| 2013/04/11 | 1,075 | 1,075 | 1,073 | 1,073 | 3,000 |
| 2013/04/10 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2013/04/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2013/04/08 | 1,102 | 1,112 | 1,088 | 1,088 | 4,000 |
| 2013/04/05 | 1,099 | 1,102 | 1,099 | 1,102 | 3,000 |
| 2013/04/04 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2013/04/03 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2013/04/02 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2013/04/01 | 1,097 | 1,097 | 1,097 | 1,097 | 2,000 |
| 2013/03/29 | 1,081 | 1,090 | 1,081 | 1,090 | 2,000 |
| 2013/03/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2013/03/26 | 1,100 | 1,100 | 1,098 | 1,099 | 11,000 |
| 2013/03/25 | 1,093 | 1,098 | 1,093 | 1,096 | 22,000 |
| 2013/03/22 | 1,093 | 1,094 | 1,091 | 1,093 | 4,000 |
| 2013/03/21 | 1,090 | 1,091 | 1,090 | 1,091 | 10,000 |
| 2013/03/19 | 1,096 | 1,100 | 1,089 | 1,100 | 7,000 |
| 2013/03/18 | 1,085 | 1,099 | 1,085 | 1,086 | 14,000 |
| 2013/03/15 | 1,079 | 1,084 | 1,079 | 1,084 | 13,000 |
| 2013/03/14 | 1,071 | 1,076 | 1,071 | 1,074 | 11,000 |
| 2013/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2013/03/12 | 1,077 | 1,079 | 1,077 | 1,079 | 3,000 |
| 2013/03/11 | 1,080 | 1,086 | 1,075 | 1,081 | 16,000 |
| 2013/03/08 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2013/03/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2013/03/06 | 1,082 | 1,082 | 1,080 | 1,080 | 2,000 |
| 2013/03/05 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 |
| 2013/03/04 | 1,081 | 1,090 | 1,080 | 1,080 | 6,000 |
| 2013/03/01 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 |
| 2013/02/28 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2013/02/27 | 1,080 | 1,083 | 1,080 | 1,080 | 5,000 |
| 2013/02/26 | 1,099 | 1,099 | 1,069 | 1,080 | 17,000 |
| 2013/02/25 | 1,099 | 1,099 | 1,086 | 1,098 | 12,000 |
| 2013/02/22 | 1,085 | 1,099 | 1,083 | 1,085 | 5,000 |
| 2013/02/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2013/02/19 | 1,090 | 1,099 | 1,074 | 1,074 | 6,000 |
| 2013/02/18 | 1,095 | 1,095 | 1,094 | 1,094 | 9,000 |
| 2013/02/15 | 1,100 | 1,100 | 1,098 | 1,098 | 5,000 |
| 2013/02/13 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 |
| 2013/02/12 | 1,105 | 1,105 | 1,105 | 1,105 | 5,000 |
| 2013/02/08 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2013/02/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2013/02/06 | 1,115 | 1,115 | 1,115 | 1,115 | 4,000 |
| 2013/02/05 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2013/02/04 | 1,120 | 1,121 | 1,120 | 1,121 | 5,000 |
| 2013/02/01 | 1,120 | 1,120 | 1,097 | 1,097 | 2,000 |
| 2013/01/31 | 1,110 | 1,110 | 1,109 | 1,109 | 2,000 |
| 2013/01/30 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 |
| 2013/01/29 | 1,096 | 1,100 | 1,096 | 1,100 | 2,000 |
| 2013/01/28 | 1,112 | 1,112 | 1,102 | 1,102 | 7,000 |
| 2013/01/25 | 1,111 | 1,112 | 1,111 | 1,112 | 3,000 |
| 2013/01/23 | 1,113 | 1,113 | 1,113 | 1,113 | 10,000 |
| 2013/01/22 | 1,128 | 1,129 | 1,125 | 1,125 | 3,000 |
| 2013/01/21 | 1,122 | 1,122 | 1,121 | 1,121 | 3,000 |
| 2013/01/18 | 1,125 | 1,125 | 1,125 | 1,125 | 3,000 |
| 2013/01/17 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2013/01/16 | 1,116 | 1,117 | 1,109 | 1,109 | 6,000 |
| 2013/01/15 | 1,116 | 1,116 | 1,116 | 1,116 | 3,000 |
| 2013/01/11 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2013/01/10 | 1,121 | 1,121 | 1,121 | 1,121 | 2,000 |
| 2013/01/08 | 1,125 | 1,125 | 1,120 | 1,120 | 5,000 |
| 2013/01/07 | 1,138 | 1,138 | 1,120 | 1,120 | 4,000 |
| 2013/01/04 | 1,120 | 1,120 | 1,116 | 1,116 | 2,000 |