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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,088 | 1,100 | 1,088 | 1,100 | 4,000 |
| 2014/12/26 | 1,100 | 1,100 | 1,088 | 1,088 | 12,000 |
| 2014/12/25 | 1,087 | 1,100 | 1,087 | 1,100 | 15,000 |
| 2014/12/24 | 1,095 | 1,095 | 1,086 | 1,086 | 38,000 |
| 2014/12/22 | 1,097 | 1,098 | 1,095 | 1,096 | 8,000 |
| 2014/12/19 | 1,093 | 1,095 | 1,086 | 1,095 | 20,000 |
| 2014/12/18 | 1,087 | 1,093 | 1,087 | 1,093 | 3,000 |
| 2014/12/17 | 1,085 | 1,086 | 1,085 | 1,085 | 6,000 |
| 2014/12/16 | 1,090 | 1,099 | 1,083 | 1,092 | 8,000 |
| 2014/12/15 | 1,091 | 1,093 | 1,091 | 1,093 | 3,000 |
| 2014/12/12 | 1,095 | 1,100 | 1,091 | 1,091 | 5,000 |
| 2014/12/11 | 1,090 | 1,091 | 1,090 | 1,091 | 5,000 |
| 2014/12/10 | 1,092 | 1,093 | 1,090 | 1,093 | 4,000 |
| 2014/12/09 | 1,093 | 1,095 | 1,090 | 1,092 | 8,000 |
| 2014/12/08 | 1,100 | 1,100 | 1,095 | 1,095 | 20,000 |
| 2014/12/05 | 1,093 | 1,093 | 1,090 | 1,093 | 7,000 |
| 2014/12/04 | 1,090 | 1,091 | 1,089 | 1,089 | 5,000 |
| 2014/12/03 | 1,095 | 1,110 | 1,090 | 1,091 | 19,000 |
| 2014/12/02 | 1,097 | 1,104 | 1,095 | 1,100 | 6,000 |
| 2014/12/01 | 1,088 | 1,100 | 1,088 | 1,094 | 7,000 |
| 2014/11/28 | 1,088 | 1,090 | 1,087 | 1,087 | 8,000 |
| 2014/11/27 | 1,089 | 1,105 | 1,089 | 1,105 | 9,000 |
| 2014/11/26 | 1,088 | 1,104 | 1,088 | 1,099 | 11,000 |
| 2014/11/25 | 1,089 | 1,096 | 1,089 | 1,096 | 16,000 |
| 2014/11/21 | 1,090 | 1,096 | 1,090 | 1,096 | 5,000 |
| 2014/11/20 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 |
| 2014/11/19 | 1,093 | 1,094 | 1,088 | 1,088 | 8,000 |
| 2014/11/18 | 1,094 | 1,095 | 1,094 | 1,095 | 3,000 |
| 2014/11/17 | 1,088 | 1,088 | 1,087 | 1,087 | 3,000 |
| 2014/11/14 | 1,095 | 1,095 | 1,094 | 1,095 | 5,000 |
| 2014/11/13 | 1,092 | 1,092 | 1,085 | 1,085 | 4,000 |
| 2014/11/12 | 1,094 | 1,095 | 1,094 | 1,095 | 2,000 |
| 2014/11/11 | 1,088 | 1,092 | 1,088 | 1,092 | 3,000 |
| 2014/11/10 | 1,090 | 1,094 | 1,090 | 1,094 | 3,000 |
| 2014/11/07 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2014/11/05 | 1,091 | 1,094 | 1,086 | 1,086 | 4,000 |
| 2014/11/04 | 1,086 | 1,090 | 1,086 | 1,086 | 3,000 |
| 2014/10/31 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2014/10/30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2014/10/29 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2014/10/28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2014/10/27 | 1,107 | 1,107 | 1,080 | 1,080 | 4,000 |
| 2014/10/24 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 2014/10/23 | 1,107 | 1,107 | 1,107 | 1,107 | 10,000 |
| 2014/10/22 | 1,100 | 1,100 | 1,098 | 1,100 | 6,000 |
| 2014/10/21 | 1,096 | 1,096 | 1,093 | 1,093 | 3,000 |
| 2014/10/20 | 1,109 | 1,109 | 1,100 | 1,100 | 3,000 |
| 2014/10/17 | 1,072 | 1,079 | 1,072 | 1,079 | 2,000 |
| 2014/10/16 | 1,070 | 1,077 | 1,070 | 1,077 | 3,000 |
| 2014/10/15 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2014/10/14 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 |
| 2014/10/10 | 1,073 | 1,074 | 1,073 | 1,074 | 2,000 |
| 2014/10/09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2014/10/07 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2014/10/06 | 1,079 | 1,079 | 1,073 | 1,073 | 2,000 |
| 2014/10/03 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 |
| 2014/10/02 | 1,076 | 1,076 | 1,074 | 1,074 | 3,000 |
| 2014/09/30 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 |
| 2014/09/29 | 1,072 | 1,080 | 1,072 | 1,080 | 2,000 |
| 2014/09/26 | 1,085 | 1,086 | 1,080 | 1,080 | 9,000 |
| 2014/09/25 | 1,101 | 1,120 | 1,100 | 1,119 | 11,000 |
| 2014/09/24 | 1,120 | 1,120 | 1,109 | 1,109 | 14,000 |
| 2014/09/22 | 1,095 | 1,100 | 1,095 | 1,100 | 6,000 |
| 2014/09/19 | 1,093 | 1,098 | 1,093 | 1,094 | 5,000 |
| 2014/09/18 | 1,096 | 1,098 | 1,093 | 1,098 | 7,000 |
| 2014/09/17 | 1,090 | 1,096 | 1,090 | 1,092 | 4,000 |
| 2014/09/16 | 1,094 | 1,094 | 1,094 | 1,094 | 4,000 |
| 2014/09/12 | 1,089 | 1,092 | 1,089 | 1,092 | 5,000 |
| 2014/09/11 | 1,083 | 1,088 | 1,083 | 1,088 | 6,000 |
| 2014/09/10 | 1,082 | 1,088 | 1,082 | 1,088 | 2,000 |
| 2014/09/09 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 |
| 2014/09/08 | 1,084 | 1,086 | 1,084 | 1,086 | 2,000 |
| 2014/09/05 | 1,085 | 1,089 | 1,085 | 1,087 | 5,000 |
| 2014/09/04 | 1,082 | 1,085 | 1,082 | 1,085 | 5,000 |
| 2014/09/03 | 1,082 | 1,085 | 1,082 | 1,085 | 5,000 |
| 2014/09/02 | 1,084 | 1,086 | 1,082 | 1,085 | 5,000 |
| 2014/09/01 | 1,087 | 1,087 | 1,086 | 1,086 | 4,000 |
| 2014/08/29 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 |
| 2014/08/28 | 1,084 | 1,093 | 1,084 | 1,093 | 5,000 |
| 2014/08/27 | 1,093 | 1,093 | 1,088 | 1,088 | 3,000 |
| 2014/08/26 | 1,095 | 1,095 | 1,089 | 1,089 | 8,000 |
| 2014/08/25 | 1,088 | 1,091 | 1,088 | 1,090 | 18,000 |
| 2014/08/22 | 1,090 | 1,090 | 1,086 | 1,088 | 8,000 |
| 2014/08/21 | 1,086 | 1,091 | 1,086 | 1,091 | 6,000 |
| 2014/08/20 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 |
| 2014/08/19 | 1,092 | 1,092 | 1,083 | 1,083 | 4,000 |
| 2014/08/18 | 1,082 | 1,089 | 1,082 | 1,089 | 6,000 |
| 2014/08/15 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 |
| 2014/08/14 | 1,086 | 1,089 | 1,086 | 1,089 | 3,000 |
| 2014/08/13 | 1,098 | 1,108 | 1,093 | 1,093 | 18,000 |
| 2014/08/12 | 1,090 | 1,090 | 1,082 | 1,082 | 3,000 |
| 2014/08/11 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2014/08/08 | 1,081 | 1,089 | 1,081 | 1,089 | 4,000 |
| 2014/08/07 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2014/08/06 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2014/08/05 | 1,082 | 1,093 | 1,082 | 1,093 | 2,000 |
| 2014/08/04 | 1,094 | 1,094 | 1,094 | 1,094 | 3,000 |
| 2014/08/01 | 1,086 | 1,087 | 1,083 | 1,087 | 3,000 |
| 2014/07/31 | 1,087 | 1,087 | 1,077 | 1,077 | 2,000 |
| 2014/07/30 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 |
| 2014/07/29 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2014/07/28 | 1,104 | 1,104 | 1,080 | 1,080 | 7,000 |
| 2014/07/25 | 1,094 | 1,094 | 1,080 | 1,080 | 6,000 |
| 2014/07/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2014/07/23 | 1,091 | 1,091 | 1,080 | 1,080 | 27,000 |
| 2014/07/22 | 1,083 | 1,084 | 1,081 | 1,084 | 9,000 |
| 2014/07/18 | 1,084 | 1,084 | 1,077 | 1,077 | 4,000 |
| 2014/07/17 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2014/07/15 | 1,077 | 1,077 | 1,076 | 1,076 | 2,000 |
| 2014/07/14 | 1,085 | 1,085 | 1,077 | 1,077 | 10,000 |
| 2014/07/11 | 1,075 | 1,075 | 1,074 | 1,074 | 2,000 |
| 2014/07/10 | 1,076 | 1,076 | 1,074 | 1,075 | 6,000 |
| 2014/07/08 | 1,078 | 1,078 | 1,077 | 1,078 | 4,000 |
| 2014/07/07 | 1,082 | 1,082 | 1,078 | 1,078 | 3,000 |
| 2014/07/03 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 |
| 2014/07/02 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 |
| 2014/07/01 | 1,079 | 1,080 | 1,075 | 1,079 | 5,000 |
| 2014/06/30 | 1,074 | 1,076 | 1,074 | 1,076 | 2,000 |
| 2014/06/27 | 1,075 | 1,076 | 1,075 | 1,076 | 3,000 |
| 2014/06/26 | 1,076 | 1,076 | 1,070 | 1,070 | 4,000 |
| 2014/06/25 | 1,070 | 1,076 | 1,070 | 1,076 | 3,000 |
| 2014/06/24 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2014/06/23 | 1,077 | 1,077 | 1,065 | 1,076 | 13,000 |
| 2014/06/20 | 1,060 | 1,063 | 1,060 | 1,063 | 7,000 |
| 2014/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2014/06/18 | 1,058 | 1,059 | 1,058 | 1,059 | 4,000 |
| 2014/06/17 | 1,058 | 1,058 | 1,057 | 1,058 | 3,000 |
| 2014/06/16 | 1,059 | 1,059 | 1,055 | 1,055 | 5,000 |
| 2014/06/13 | 1,055 | 1,058 | 1,055 | 1,058 | 3,000 |
| 2014/06/12 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2014/06/11 | 1,055 | 1,055 | 1,053 | 1,053 | 2,000 |
| 2014/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/06/09 | 1,051 | 1,051 | 1,050 | 1,050 | 5,000 |
| 2014/06/06 | 1,051 | 1,051 | 1,050 | 1,051 | 4,000 |
| 2014/06/05 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2014/06/04 | 1,050 | 1,051 | 1,049 | 1,051 | 4,000 |
| 2014/06/03 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2014/06/02 | 1,051 | 1,053 | 1,051 | 1,051 | 6,000 |
| 2014/05/30 | 1,050 | 1,051 | 1,050 | 1,051 | 4,000 |
| 2014/05/29 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 |
| 2014/05/28 | 1,051 | 1,051 | 1,051 | 1,051 | 3,000 |
| 2014/05/27 | 1,053 | 1,053 | 1,051 | 1,052 | 4,000 |
| 2014/05/26 | 1,059 | 1,059 | 1,054 | 1,054 | 3,000 |
| 2014/05/23 | 1,055 | 1,055 | 1,054 | 1,054 | 11,000 |
| 2014/05/22 | 1,052 | 1,052 | 1,051 | 1,052 | 8,000 |
| 2014/05/21 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2014/05/20 | 1,051 | 1,052 | 1,051 | 1,051 | 4,000 |
| 2014/05/19 | 1,052 | 1,052 | 1,051 | 1,051 | 5,000 |
| 2014/05/16 | 1,051 | 1,052 | 1,051 | 1,051 | 4,000 |
| 2014/05/14 | 1,051 | 1,052 | 1,051 | 1,052 | 3,000 |
| 2014/05/13 | 1,062 | 1,062 | 1,053 | 1,053 | 4,000 |
| 2014/05/12 | 1,059 | 1,059 | 1,053 | 1,053 | 3,000 |
| 2014/05/08 | 1,054 | 1,054 | 1,053 | 1,053 | 2,000 |
| 2014/05/07 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2014/05/02 | 1,054 | 1,055 | 1,051 | 1,055 | 4,000 |
| 2014/05/01 | 1,055 | 1,055 | 1,051 | 1,051 | 2,000 |
| 2014/04/28 | 1,059 | 1,059 | 1,050 | 1,050 | 5,000 |
| 2014/04/25 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2014/04/24 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2014/04/23 | 1,053 | 1,054 | 1,053 | 1,053 | 16,000 |
| 2014/04/22 | 1,060 | 1,062 | 1,057 | 1,057 | 6,000 |
| 2014/04/21 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2014/04/18 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2014/04/17 | 1,054 | 1,054 | 1,050 | 1,051 | 8,000 |
| 2014/04/16 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2014/04/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2014/04/11 | 1,051 | 1,057 | 1,051 | 1,051 | 3,000 |
| 2014/04/10 | 1,055 | 1,056 | 1,055 | 1,055 | 6,000 |
| 2014/04/09 | 1,060 | 1,061 | 1,056 | 1,056 | 8,000 |
| 2014/04/08 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2014/04/04 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 |
| 2014/04/03 | 1,068 | 1,069 | 1,068 | 1,069 | 2,000 |
| 2014/04/02 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 |
| 2014/04/01 | 1,069 | 1,069 | 1,061 | 1,061 | 2,000 |
| 2014/03/28 | 1,058 | 1,065 | 1,058 | 1,065 | 3,000 |
| 2014/03/27 | 1,050 | 1,057 | 1,050 | 1,057 | 2,000 |
| 2014/03/26 | 1,081 | 1,082 | 1,079 | 1,080 | 5,000 |
| 2014/03/25 | 1,075 | 1,080 | 1,075 | 1,078 | 5,000 |
| 2014/03/24 | 1,082 | 1,082 | 1,075 | 1,075 | 12,000 |
| 2014/03/20 | 1,079 | 1,083 | 1,076 | 1,076 | 9,000 |
| 2014/03/19 | 1,078 | 1,079 | 1,078 | 1,079 | 3,000 |
| 2014/03/18 | 1,079 | 1,079 | 1,079 | 1,079 | 3,000 |
| 2014/03/17 | 1,079 | 1,082 | 1,079 | 1,082 | 3,000 |
| 2014/03/14 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2014/03/12 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2014/03/11 | 1,078 | 1,079 | 1,078 | 1,079 | 3,000 |
| 2014/03/10 | 1,079 | 1,079 | 1,075 | 1,079 | 3,000 |
| 2014/03/06 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2014/03/05 | 1,072 | 1,078 | 1,072 | 1,074 | 4,000 |
| 2014/03/04 | 1,078 | 1,079 | 1,078 | 1,079 | 5,000 |
| 2014/03/03 | 1,078 | 1,078 | 1,073 | 1,078 | 3,000 |
| 2014/02/27 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2014/02/26 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 |
| 2014/02/25 | 1,079 | 1,079 | 1,075 | 1,075 | 3,000 |
| 2014/02/24 | 1,089 | 1,089 | 1,079 | 1,079 | 20,000 |
| 2014/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | 5,000 |
| 2014/02/20 | 1,074 | 1,076 | 1,074 | 1,076 | 2,000 |
| 2014/02/19 | 1,079 | 1,079 | 1,077 | 1,078 | 3,000 |
| 2014/02/18 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 |
| 2014/02/17 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2014/02/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2014/02/13 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2014/02/12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2014/02/10 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2014/02/07 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2014/02/06 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2014/02/05 | 1,065 | 1,072 | 1,065 | 1,072 | 3,000 |
| 2014/02/04 | 1,078 | 1,079 | 1,061 | 1,064 | 6,000 |
| 2014/02/03 | 1,072 | 1,078 | 1,072 | 1,078 | 2,000 |
| 2014/01/29 | 1,070 | 1,084 | 1,070 | 1,084 | 10,000 |
| 2014/01/28 | 1,078 | 1,084 | 1,078 | 1,084 | 10,000 |
| 2014/01/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2014/01/24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2014/01/23 | 1,079 | 1,079 | 1,079 | 1,079 | 10,000 |
| 2014/01/22 | 1,079 | 1,084 | 1,078 | 1,078 | 5,000 |
| 2014/01/21 | 1,078 | 1,079 | 1,078 | 1,079 | 2,000 |
| 2014/01/20 | 1,078 | 1,083 | 1,078 | 1,083 | 5,000 |
| 2014/01/17 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 |
| 2014/01/15 | 1,070 | 1,070 | 1,068 | 1,070 | 3,000 |
| 2014/01/14 | 1,065 | 1,068 | 1,064 | 1,068 | 4,000 |
| 2014/01/09 | 1,064 | 1,069 | 1,063 | 1,069 | 4,000 |
| 2014/01/08 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2014/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2014/01/06 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |