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 |
|---|---|---|---|---|---|
| 2016/12/28 | 1,306 | 1,306 | 1,291 | 1,305 | 3,000 |
| 2016/12/26 | 1,330 | 1,330 | 1,300 | 1,310 | 20,000 |
| 2016/12/22 | 1,298 | 1,303 | 1,296 | 1,303 | 8,000 |
| 2016/12/21 | 1,293 | 1,296 | 1,293 | 1,295 | 5,000 |
| 2016/12/20 | 1,296 | 1,296 | 1,290 | 1,290 | 4,000 |
| 2016/12/19 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 |
| 2016/12/16 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 |
| 2016/12/15 | 1,272 | 1,272 | 1,270 | 1,270 | 3,000 |
| 2016/12/14 | 1,289 | 1,289 | 1,273 | 1,273 | 3,000 |
| 2016/12/13 | 1,265 | 1,293 | 1,265 | 1,293 | 3,000 |
| 2016/12/12 | 1,293 | 1,293 | 1,263 | 1,263 | 7,000 |
| 2016/12/09 | 1,273 | 1,274 | 1,265 | 1,265 | 6,000 |
| 2016/12/08 | 1,270 | 1,274 | 1,270 | 1,273 | 6,000 |
| 2016/12/07 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 |
| 2016/12/05 | 1,282 | 1,282 | 1,265 | 1,265 | 3,000 |
| 2016/12/02 | 1,283 | 1,283 | 1,263 | 1,282 | 4,000 |
| 2016/12/01 | 1,284 | 1,284 | 1,284 | 1,284 | 2,000 |
| 2016/11/30 | 1,266 | 1,284 | 1,266 | 1,284 | 3,000 |
| 2016/11/29 | 1,282 | 1,287 | 1,257 | 1,287 | 4,000 |
| 2016/11/28 | 1,269 | 1,289 | 1,259 | 1,280 | 7,000 |
| 2016/11/25 | 1,249 | 1,270 | 1,248 | 1,269 | 6,000 |
| 2016/11/24 | 1,268 | 1,268 | 1,260 | 1,260 | 11,000 |
| 2016/11/22 | 1,256 | 1,265 | 1,256 | 1,265 | 10,000 |
| 2016/11/21 | 1,261 | 1,261 | 1,256 | 1,260 | 6,000 |
| 2016/11/18 | 1,261 | 1,262 | 1,260 | 1,261 | 4,000 |
| 2016/11/17 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 |
| 2016/11/16 | 1,242 | 1,263 | 1,242 | 1,256 | 4,000 |
| 2016/11/15 | 1,236 | 1,245 | 1,236 | 1,245 | 2,000 |
| 2016/11/14 | 1,231 | 1,232 | 1,231 | 1,232 | 3,000 |
| 2016/11/11 | 1,263 | 1,263 | 1,233 | 1,233 | 2,000 |
| 2016/11/10 | 1,266 | 1,266 | 1,264 | 1,264 | 2,000 |
| 2016/11/09 | 1,257 | 1,257 | 1,213 | 1,240 | 8,000 |
| 2016/11/08 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 |
| 2016/11/07 | 1,248 | 1,257 | 1,248 | 1,257 | 4,000 |
| 2016/11/04 | 1,270 | 1,270 | 1,243 | 1,249 | 11,000 |
| 2016/11/02 | 1,287 | 1,287 | 1,234 | 1,270 | 16,000 |
| 2016/11/01 | 1,233 | 1,260 | 1,233 | 1,257 | 10,000 |
| 2016/10/31 | 1,225 | 1,241 | 1,225 | 1,233 | 20,000 |
| 2016/10/28 | 1,246 | 1,250 | 1,215 | 1,232 | 79,000 |
| 2016/10/27 | 1,319 | 1,320 | 1,291 | 1,291 | 6,000 |
| 2016/10/26 | 1,320 | 1,320 | 1,290 | 1,291 | 7,000 |
| 2016/10/24 | 1,314 | 1,464 | 1,313 | 1,313 | 17,000 |
| 2016/10/21 | 1,265 | 1,270 | 1,251 | 1,251 | 13,000 |
| 2016/10/20 | 1,251 | 1,265 | 1,235 | 1,265 | 5,000 |
| 2016/10/19 | 1,245 | 1,264 | 1,245 | 1,250 | 7,000 |
| 2016/10/18 | 1,244 | 1,244 | 1,244 | 1,244 | 1,000 |
| 2016/10/17 | 1,223 | 1,223 | 1,223 | 1,223 | 2,000 |
| 2016/10/14 | 1,223 | 1,230 | 1,223 | 1,230 | 2,000 |
| 2016/10/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2016/10/12 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2016/10/11 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2016/10/07 | 1,221 | 1,225 | 1,221 | 1,225 | 3,000 |
| 2016/10/05 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2016/10/04 | 1,227 | 1,227 | 1,214 | 1,227 | 3,000 |
| 2016/10/03 | 1,213 | 1,268 | 1,213 | 1,226 | 8,000 |
| 2016/09/30 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2016/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2016/09/28 | 1,216 | 1,222 | 1,216 | 1,222 | 6,000 |
| 2016/09/27 | 1,240 | 1,250 | 1,225 | 1,240 | 5,000 |
| 2016/09/26 | 1,255 | 1,255 | 1,228 | 1,228 | 6,000 |
| 2016/09/23 | 1,221 | 1,230 | 1,221 | 1,230 | 10,000 |
| 2016/09/21 | 1,221 | 1,223 | 1,217 | 1,221 | 8,000 |
| 2016/09/20 | 1,215 | 1,223 | 1,212 | 1,216 | 11,000 |
| 2016/09/16 | 1,212 | 1,212 | 1,212 | 1,212 | 6,000 |
| 2016/09/15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2016/09/13 | 1,208 | 1,208 | 1,208 | 1,208 | 4,000 |
| 2016/09/12 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 |
| 2016/09/09 | 1,211 | 1,212 | 1,211 | 1,212 | 2,000 |
| 2016/09/08 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2016/09/07 | 1,211 | 1,211 | 1,211 | 1,211 | 3,000 |
| 2016/09/06 | 1,206 | 1,211 | 1,206 | 1,211 | 4,000 |
| 2016/09/05 | 1,209 | 1,215 | 1,207 | 1,211 | 12,000 |
| 2016/09/02 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2016/09/01 | 1,207 | 1,209 | 1,207 | 1,209 | 4,000 |
| 2016/08/31 | 1,213 | 1,213 | 1,207 | 1,207 | 4,000 |
| 2016/08/30 | 1,225 | 1,225 | 1,212 | 1,212 | 2,000 |
| 2016/08/29 | 1,231 | 1,298 | 1,209 | 1,209 | 26,000 |
| 2016/08/26 | 1,250 | 1,250 | 1,231 | 1,231 | 4,000 |
| 2016/08/25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2016/08/23 | 1,218 | 1,218 | 1,205 | 1,205 | 10,000 |
| 2016/08/22 | 1,215 | 1,219 | 1,212 | 1,212 | 7,000 |
| 2016/08/19 | 1,212 | 1,212 | 1,211 | 1,211 | 4,000 |
| 2016/08/18 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2016/08/16 | 1,222 | 1,222 | 1,220 | 1,220 | 6,000 |
| 2016/08/12 | 1,201 | 1,201 | 1,201 | 1,201 | 2,000 |
| 2016/08/10 | 1,210 | 1,210 | 1,201 | 1,201 | 2,000 |
| 2016/08/09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 2016/08/04 | 1,218 | 1,218 | 1,218 | 1,218 | 2,000 |
| 2016/08/03 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2016/08/02 | 1,222 | 1,222 | 1,220 | 1,220 | 3,000 |
| 2016/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2016/07/26 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2016/07/25 | 1,222 | 1,222 | 1,212 | 1,212 | 23,000 |
| 2016/07/22 | 1,204 | 1,215 | 1,204 | 1,212 | 9,000 |
| 2016/07/21 | 1,210 | 1,211 | 1,209 | 1,209 | 5,000 |
| 2016/07/20 | 1,207 | 1,207 | 1,207 | 1,207 | 3,000 |
| 2016/07/19 | 1,209 | 1,209 | 1,202 | 1,202 | 4,000 |
| 2016/07/15 | 1,215 | 1,215 | 1,196 | 1,196 | 13,000 |
| 2016/07/14 | 1,212 | 1,213 | 1,207 | 1,213 | 4,000 |
| 2016/07/13 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2016/07/12 | 1,215 | 1,215 | 1,204 | 1,204 | 4,000 |
| 2016/07/11 | 1,214 | 1,214 | 1,198 | 1,210 | 10,000 |
| 2016/07/08 | 1,194 | 1,196 | 1,194 | 1,196 | 2,000 |
| 2016/07/07 | 1,222 | 1,222 | 1,200 | 1,200 | 7,000 |
| 2016/07/06 | 1,219 | 1,219 | 1,207 | 1,207 | 2,000 |
| 2016/07/05 | 1,209 | 1,215 | 1,209 | 1,215 | 6,000 |
| 2016/07/04 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2016/07/01 | 1,191 | 1,192 | 1,191 | 1,192 | 5,000 |
| 2016/06/29 | 1,197 | 1,197 | 1,191 | 1,191 | 2,000 |
| 2016/06/28 | 1,188 | 1,188 | 1,188 | 1,188 | 2,000 |
| 2016/06/27 | 1,188 | 1,188 | 1,188 | 1,188 | 2,000 |
| 2016/06/24 | 1,192 | 1,192 | 1,170 | 1,170 | 6,000 |
| 2016/06/23 | 1,210 | 1,210 | 1,194 | 1,210 | 15,000 |
| 2016/06/22 | 1,196 | 1,200 | 1,196 | 1,200 | 2,000 |
| 2016/06/21 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2016/06/20 | 1,203 | 1,203 | 1,198 | 1,198 | 2,000 |
| 2016/06/17 | 1,188 | 1,189 | 1,181 | 1,184 | 9,000 |
| 2016/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2016/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2016/06/14 | 1,190 | 1,199 | 1,188 | 1,188 | 4,000 |
| 2016/06/13 | 1,200 | 1,200 | 1,195 | 1,195 | 2,000 |
| 2016/06/10 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2016/06/09 | 1,209 | 1,209 | 1,196 | 1,196 | 4,000 |
| 2016/06/08 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2016/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2016/06/06 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2016/06/03 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2016/06/02 | 1,210 | 1,210 | 1,197 | 1,197 | 2,000 |
| 2016/06/01 | 1,200 | 1,202 | 1,199 | 1,202 | 5,000 |
| 2016/05/31 | 1,184 | 1,196 | 1,184 | 1,196 | 3,000 |
| 2016/05/30 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2016/05/27 | 1,200 | 1,200 | 1,183 | 1,188 | 3,000 |
| 2016/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | 5,000 |
| 2016/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2016/05/23 | 1,200 | 1,200 | 1,196 | 1,196 | 10,000 |
| 2016/05/20 | 1,200 | 1,209 | 1,200 | 1,209 | 4,000 |
| 2016/05/19 | 1,199 | 1,199 | 1,198 | 1,198 | 2,000 |
| 2016/05/18 | 1,200 | 1,200 | 1,198 | 1,198 | 5,000 |
| 2016/05/16 | 1,200 | 1,200 | 1,196 | 1,196 | 4,000 |
| 2016/05/12 | 1,215 | 1,215 | 1,200 | 1,200 | 3,000 |
| 2016/05/11 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2016/05/10 | 1,185 | 1,214 | 1,185 | 1,214 | 2,000 |
| 2016/05/09 | 1,184 | 1,200 | 1,184 | 1,200 | 4,000 |
| 2016/05/06 | 1,218 | 1,218 | 1,190 | 1,190 | 2,000 |
| 2016/05/02 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2016/04/28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2016/04/27 | 1,200 | 1,215 | 1,200 | 1,215 | 2,000 |
| 2016/04/26 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2016/04/25 | 1,216 | 1,216 | 1,216 | 1,216 | 9,000 |
| 2016/04/22 | 1,205 | 1,205 | 1,201 | 1,201 | 5,000 |
| 2016/04/21 | 1,205 | 1,205 | 1,201 | 1,205 | 5,000 |
| 2016/04/20 | 1,197 | 1,200 | 1,197 | 1,199 | 4,000 |
| 2016/04/19 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 |
| 2016/04/18 | 1,185 | 1,185 | 1,181 | 1,183 | 6,000 |
| 2016/04/15 | 1,174 | 1,184 | 1,174 | 1,184 | 3,000 |
| 2016/04/14 | 1,184 | 1,184 | 1,175 | 1,179 | 4,000 |
| 2016/04/13 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2016/04/11 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2016/04/08 | 1,162 | 1,162 | 1,161 | 1,161 | 2,000 |
| 2016/04/06 | 1,202 | 1,202 | 1,172 | 1,172 | 2,000 |
| 2016/04/05 | 1,199 | 1,202 | 1,180 | 1,202 | 9,000 |
| 2016/04/04 | 1,208 | 1,208 | 1,200 | 1,200 | 3,000 |
| 2016/04/01 | 1,205 | 1,205 | 1,201 | 1,201 | 3,000 |
| 2016/03/31 | 1,215 | 1,215 | 1,207 | 1,207 | 4,000 |
| 2016/03/30 | 1,215 | 1,215 | 1,206 | 1,215 | 4,000 |
| 2016/03/29 | 1,198 | 1,199 | 1,198 | 1,198 | 4,000 |
| 2016/03/28 | 1,217 | 1,219 | 1,213 | 1,219 | 10,000 |
| 2016/03/25 | 1,208 | 1,212 | 1,208 | 1,212 | 3,000 |
| 2016/03/24 | 1,217 | 1,217 | 1,210 | 1,210 | 4,000 |
| 2016/03/23 | 1,208 | 1,210 | 1,208 | 1,210 | 12,000 |
| 2016/03/22 | 1,208 | 1,210 | 1,206 | 1,210 | 8,000 |
| 2016/03/18 | 1,216 | 1,216 | 1,206 | 1,208 | 5,000 |
| 2016/03/17 | 1,207 | 1,207 | 1,207 | 1,207 | 4,000 |
| 2016/03/16 | 1,218 | 1,218 | 1,205 | 1,205 | 8,000 |
| 2016/03/15 | 1,202 | 1,211 | 1,202 | 1,205 | 7,000 |
| 2016/03/14 | 1,207 | 1,210 | 1,200 | 1,200 | 13,000 |
| 2016/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2016/03/10 | 1,200 | 1,200 | 1,198 | 1,198 | 6,000 |
| 2016/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/03/08 | 1,198 | 1,198 | 1,196 | 1,197 | 4,000 |
| 2016/03/07 | 1,198 | 1,199 | 1,198 | 1,199 | 2,000 |
| 2016/03/04 | 1,193 | 1,193 | 1,193 | 1,193 | 4,000 |
| 2016/03/03 | 1,193 | 1,200 | 1,193 | 1,200 | 3,000 |
| 2016/03/02 | 1,199 | 1,199 | 1,195 | 1,199 | 5,000 |
| 2016/03/01 | 1,190 | 1,198 | 1,190 | 1,197 | 5,000 |
| 2016/02/29 | 1,196 | 1,197 | 1,192 | 1,192 | 6,000 |
| 2016/02/26 | 1,207 | 1,207 | 1,195 | 1,201 | 6,000 |
| 2016/02/25 | 1,200 | 1,208 | 1,200 | 1,200 | 8,000 |
| 2016/02/24 | 1,208 | 1,208 | 1,200 | 1,200 | 2,000 |
| 2016/02/23 | 1,208 | 1,208 | 1,208 | 1,208 | 9,000 |
| 2016/02/22 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 |
| 2016/02/19 | 1,202 | 1,202 | 1,200 | 1,200 | 3,000 |
| 2016/02/18 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 |
| 2016/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2016/02/16 | 1,202 | 1,202 | 1,198 | 1,201 | 4,000 |
| 2016/02/15 | 1,191 | 1,208 | 1,191 | 1,200 | 4,000 |
| 2016/02/12 | 1,183 | 1,199 | 1,150 | 1,185 | 15,000 |
| 2016/02/10 | 1,188 | 1,188 | 1,182 | 1,183 | 4,000 |
| 2016/02/09 | 1,190 | 1,191 | 1,189 | 1,189 | 11,000 |
| 2016/02/08 | 1,200 | 1,200 | 1,188 | 1,188 | 5,000 |
| 2016/02/05 | 1,201 | 1,201 | 1,198 | 1,198 | 3,000 |
| 2016/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/02/03 | 1,194 | 1,199 | 1,192 | 1,199 | 8,000 |
| 2016/02/02 | 1,194 | 1,195 | 1,194 | 1,194 | 8,000 |
| 2016/02/01 | 1,191 | 1,191 | 1,191 | 1,191 | 6,000 |
| 2016/01/29 | 1,197 | 1,197 | 1,191 | 1,191 | 3,000 |
| 2016/01/28 | 1,193 | 1,193 | 1,193 | 1,193 | 2,000 |
| 2016/01/27 | 1,190 | 1,192 | 1,182 | 1,182 | 7,000 |
| 2016/01/26 | 1,197 | 1,198 | 1,197 | 1,198 | 3,000 |
| 2016/01/25 | 1,197 | 1,197 | 1,197 | 1,197 | 9,000 |
| 2016/01/22 | 1,193 | 1,193 | 1,183 | 1,187 | 9,000 |
| 2016/01/20 | 1,195 | 1,195 | 1,193 | 1,193 | 3,000 |
| 2016/01/19 | 1,195 | 1,195 | 1,194 | 1,195 | 4,000 |
| 2016/01/15 | 1,200 | 1,200 | 1,192 | 1,192 | 2,000 |
| 2016/01/14 | 1,190 | 1,192 | 1,187 | 1,187 | 5,000 |
| 2016/01/13 | 1,192 | 1,192 | 1,192 | 1,192 | 2,000 |
| 2016/01/12 | 1,192 | 1,192 | 1,192 | 1,192 | 1,000 |
| 2016/01/08 | 1,194 | 1,194 | 1,194 | 1,194 | 2,000 |
| 2016/01/07 | 1,195 | 1,195 | 1,194 | 1,194 | 2,000 |
| 2016/01/06 | 1,210 | 1,210 | 1,197 | 1,197 | 9,000 |
| 2016/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |