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 |
|---|---|---|---|---|---|
| 2017/12/28 | 1,380 | 1,380 | 1,352 | 1,352 | 2,000 |
| 2017/12/27 | 1,349 | 1,368 | 1,349 | 1,368 | 4,000 |
| 2017/12/26 | 1,369 | 1,369 | 1,369 | 1,369 | 4,000 |
| 2017/12/25 | 1,358 | 1,359 | 1,352 | 1,359 | 19,000 |
| 2017/12/22 | 1,362 | 1,362 | 1,342 | 1,352 | 14,000 |
| 2017/12/21 | 1,354 | 1,354 | 1,344 | 1,344 | 3,000 |
| 2017/12/20 | 1,359 | 1,359 | 1,354 | 1,354 | 12,000 |
| 2017/12/19 | 1,357 | 1,359 | 1,352 | 1,359 | 4,000 |
| 2017/12/18 | 1,353 | 1,354 | 1,349 | 1,349 | 3,000 |
| 2017/12/15 | 1,347 | 1,354 | 1,344 | 1,344 | 8,000 |
| 2017/12/14 | 1,350 | 1,358 | 1,350 | 1,358 | 3,000 |
| 2017/12/13 | 1,347 | 1,353 | 1,347 | 1,352 | 4,000 |
| 2017/12/12 | 1,340 | 1,351 | 1,337 | 1,350 | 6,000 |
| 2017/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 2017/12/08 | 1,333 | 1,339 | 1,333 | 1,339 | 4,000 |
| 2017/12/07 | 1,339 | 1,340 | 1,333 | 1,333 | 4,000 |
| 2017/12/06 | 1,331 | 1,338 | 1,331 | 1,338 | 5,000 |
| 2017/12/05 | 1,328 | 1,328 | 1,326 | 1,326 | 2,000 |
| 2017/12/04 | 1,338 | 1,338 | 1,338 | 1,338 | 3,000 |
| 2017/12/01 | 1,326 | 1,326 | 1,325 | 1,325 | 2,000 |
| 2017/11/30 | 1,330 | 1,330 | 1,325 | 1,326 | 8,000 |
| 2017/11/29 | 1,334 | 1,336 | 1,330 | 1,330 | 7,000 |
| 2017/11/28 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 2017/11/27 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2017/11/24 | 1,344 | 1,344 | 1,335 | 1,335 | 11,000 |
| 2017/11/22 | 1,327 | 1,327 | 1,327 | 1,327 | 3,000 |
| 2017/11/21 | 1,327 | 1,327 | 1,325 | 1,325 | 4,000 |
| 2017/11/20 | 1,329 | 1,329 | 1,327 | 1,327 | 2,000 |
| 2017/11/17 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2017/11/15 | 1,330 | 1,330 | 1,315 | 1,315 | 9,000 |
| 2017/11/14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2017/11/13 | 1,329 | 1,340 | 1,328 | 1,331 | 6,000 |
| 2017/11/10 | 1,331 | 1,331 | 1,331 | 1,331 | 2,000 |
| 2017/11/09 | 1,342 | 1,342 | 1,335 | 1,335 | 7,000 |
| 2017/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2017/11/06 | 1,330 | 1,331 | 1,330 | 1,330 | 9,000 |
| 2017/11/02 | 1,343 | 1,343 | 1,339 | 1,339 | 6,000 |
| 2017/11/01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2017/10/31 | 1,336 | 1,358 | 1,336 | 1,341 | 4,000 |
| 2017/10/30 | 1,343 | 1,343 | 1,338 | 1,338 | 3,000 |
| 2017/10/27 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 |
| 2017/10/26 | 1,349 | 1,359 | 1,334 | 1,345 | 12,000 |
| 2017/10/25 | 1,350 | 1,350 | 1,348 | 1,349 | 5,000 |
| 2017/10/24 | 1,361 | 1,361 | 1,350 | 1,351 | 10,000 |
| 2017/10/23 | 1,368 | 1,368 | 1,361 | 1,361 | 9,000 |
| 2017/10/20 | 1,360 | 1,364 | 1,358 | 1,363 | 5,000 |
| 2017/10/19 | 1,360 | 1,360 | 1,359 | 1,360 | 7,000 |
| 2017/10/18 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 2017/10/17 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
| 2017/10/16 | 1,355 | 1,360 | 1,355 | 1,360 | 4,000 |
| 2017/10/13 | 1,365 | 1,365 | 1,350 | 1,354 | 11,000 |
| 2017/10/12 | 1,361 | 1,376 | 1,361 | 1,370 | 3,000 |
| 2017/10/11 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2017/10/10 | 1,352 | 1,365 | 1,352 | 1,365 | 2,000 |
| 2017/10/06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2017/10/05 | 1,362 | 1,362 | 1,351 | 1,351 | 2,000 |
| 2017/10/04 | 1,365 | 1,365 | 1,362 | 1,362 | 2,000 |
| 2017/10/03 | 1,381 | 1,381 | 1,351 | 1,381 | 3,000 |
| 2017/10/02 | 1,346 | 1,359 | 1,346 | 1,359 | 6,000 |
| 2017/09/29 | 1,360 | 1,360 | 1,355 | 1,355 | 6,000 |
| 2017/09/28 | 1,362 | 1,362 | 1,361 | 1,362 | 3,000 |
| 2017/09/27 | 1,350 | 1,390 | 1,350 | 1,359 | 8,000 |
| 2017/09/26 | 1,412 | 1,415 | 1,408 | 1,408 | 11,000 |
| 2017/09/25 | 1,410 | 1,410 | 1,409 | 1,409 | 12,000 |
| 2017/09/22 | 1,396 | 1,401 | 1,396 | 1,401 | 3,000 |
| 2017/09/21 | 1,402 | 1,408 | 1,399 | 1,399 | 5,000 |
| 2017/09/20 | 1,405 | 1,410 | 1,405 | 1,410 | 6,000 |
| 2017/09/19 | 1,402 | 1,404 | 1,402 | 1,404 | 5,000 |
| 2017/09/15 | 1,403 | 1,403 | 1,403 | 1,403 | 1,000 |
| 2017/09/14 | 1,403 | 1,403 | 1,401 | 1,401 | 2,000 |
| 2017/09/13 | 1,402 | 1,402 | 1,388 | 1,402 | 5,000 |
| 2017/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2017/09/11 | 1,402 | 1,402 | 1,398 | 1,398 | 3,000 |
| 2017/09/08 | 1,381 | 1,381 | 1,380 | 1,380 | 2,000 |
| 2017/09/07 | 1,396 | 1,396 | 1,396 | 1,396 | 3,000 |
| 2017/09/06 | 1,390 | 1,390 | 1,384 | 1,384 | 4,000 |
| 2017/09/05 | 1,401 | 1,401 | 1,390 | 1,390 | 9,000 |
| 2017/09/04 | 1,404 | 1,405 | 1,401 | 1,401 | 4,000 |
| 2017/09/01 | 1,400 | 1,404 | 1,400 | 1,404 | 7,000 |
| 2017/08/31 | 1,400 | 1,407 | 1,400 | 1,406 | 26,000 |
| 2017/08/30 | 1,403 | 1,428 | 1,403 | 1,428 | 7,000 |
| 2017/08/29 | 1,395 | 1,429 | 1,395 | 1,429 | 2,000 |
| 2017/08/28 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2017/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2017/08/24 | 1,408 | 1,410 | 1,408 | 1,410 | 3,000 |
| 2017/08/23 | 1,400 | 1,400 | 1,395 | 1,400 | 10,000 |
| 2017/08/22 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2017/08/21 | 1,393 | 1,393 | 1,390 | 1,390 | 2,000 |
| 2017/08/18 | 1,389 | 1,393 | 1,385 | 1,393 | 5,000 |
| 2017/08/17 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 |
| 2017/08/16 | 1,387 | 1,387 | 1,378 | 1,378 | 2,000 |
| 2017/08/15 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2017/08/14 | 1,370 | 1,395 | 1,370 | 1,373 | 3,000 |
| 2017/08/10 | 1,394 | 1,394 | 1,390 | 1,390 | 2,000 |
| 2017/08/09 | 1,379 | 1,379 | 1,378 | 1,378 | 2,000 |
| 2017/08/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/08/07 | 1,397 | 1,397 | 1,397 | 1,397 | 2,000 |
| 2017/08/04 | 1,372 | 1,374 | 1,370 | 1,370 | 6,000 |
| 2017/08/03 | 1,375 | 1,397 | 1,375 | 1,397 | 3,000 |
| 2017/08/02 | 1,399 | 1,399 | 1,398 | 1,398 | 2,000 |
| 2017/07/28 | 1,372 | 1,399 | 1,371 | 1,399 | 4,000 |
| 2017/07/26 | 1,376 | 1,376 | 1,376 | 1,376 | 5,000 |
| 2017/07/25 | 1,376 | 1,390 | 1,376 | 1,390 | 2,000 |
| 2017/07/24 | 1,415 | 1,415 | 1,385 | 1,385 | 18,000 |
| 2017/07/21 | 1,380 | 1,400 | 1,380 | 1,399 | 4,000 |
| 2017/07/20 | 1,360 | 1,375 | 1,360 | 1,361 | 10,000 |
| 2017/07/19 | 1,351 | 1,359 | 1,351 | 1,359 | 4,000 |
| 2017/07/18 | 1,345 | 1,348 | 1,345 | 1,348 | 3,000 |
| 2017/07/14 | 1,345 | 1,345 | 1,345 | 1,345 | 2,000 |
| 2017/07/13 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 |
| 2017/07/12 | 1,340 | 1,345 | 1,340 | 1,345 | 2,000 |
| 2017/07/10 | 1,345 | 1,345 | 1,345 | 1,345 | 6,000 |
| 2017/07/07 | 1,334 | 1,334 | 1,333 | 1,333 | 3,000 |
| 2017/07/06 | 1,341 | 1,342 | 1,333 | 1,333 | 6,000 |
| 2017/07/05 | 1,327 | 1,327 | 1,326 | 1,326 | 3,000 |
| 2017/07/04 | 1,341 | 1,341 | 1,327 | 1,327 | 4,000 |
| 2017/06/30 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2017/06/29 | 1,338 | 1,339 | 1,338 | 1,339 | 2,000 |
| 2017/06/28 | 1,330 | 1,335 | 1,330 | 1,335 | 2,000 |
| 2017/06/26 | 1,339 | 1,339 | 1,325 | 1,326 | 3,000 |
| 2017/06/23 | 1,321 | 1,321 | 1,321 | 1,321 | 10,000 |
| 2017/06/22 | 1,325 | 1,331 | 1,325 | 1,331 | 3,000 |
| 2017/06/21 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 |
| 2017/06/20 | 1,320 | 1,329 | 1,315 | 1,320 | 4,000 |
| 2017/06/19 | 1,307 | 1,315 | 1,307 | 1,315 | 3,000 |
| 2017/06/16 | 1,312 | 1,319 | 1,306 | 1,306 | 10,000 |
| 2017/06/15 | 1,310 | 1,314 | 1,310 | 1,310 | 3,000 |
| 2017/06/14 | 1,314 | 1,314 | 1,314 | 1,314 | 3,000 |
| 2017/06/13 | 1,310 | 1,316 | 1,310 | 1,316 | 4,000 |
| 2017/06/12 | 1,318 | 1,318 | 1,314 | 1,316 | 6,000 |
| 2017/06/08 | 1,312 | 1,312 | 1,310 | 1,310 | 4,000 |
| 2017/06/07 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2017/06/06 | 1,313 | 1,315 | 1,313 | 1,315 | 2,000 |
| 2017/06/05 | 1,313 | 1,328 | 1,313 | 1,320 | 6,000 |
| 2017/06/02 | 1,330 | 1,330 | 1,310 | 1,310 | 9,000 |
| 2017/05/31 | 1,315 | 1,329 | 1,313 | 1,329 | 5,000 |
| 2017/05/30 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 |
| 2017/05/29 | 1,334 | 1,334 | 1,316 | 1,316 | 3,000 |
| 2017/05/26 | 1,323 | 1,323 | 1,323 | 1,323 | 2,000 |
| 2017/05/25 | 1,306 | 1,306 | 1,305 | 1,305 | 7,000 |
| 2017/05/24 | 1,305 | 1,324 | 1,305 | 1,324 | 3,000 |
| 2017/05/23 | 1,304 | 1,304 | 1,304 | 1,304 | 7,000 |
| 2017/05/22 | 1,312 | 1,320 | 1,310 | 1,320 | 9,000 |
| 2017/05/19 | 1,318 | 1,319 | 1,310 | 1,319 | 8,000 |
| 2017/05/18 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2017/05/17 | 1,326 | 1,326 | 1,320 | 1,320 | 4,000 |
| 2017/05/16 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2017/05/15 | 1,340 | 1,345 | 1,300 | 1,345 | 5,000 |
| 2017/05/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2017/05/10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2017/05/09 | 1,358 | 1,360 | 1,358 | 1,360 | 2,000 |
| 2017/05/08 | 1,357 | 1,357 | 1,350 | 1,350 | 2,000 |
| 2017/05/02 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2017/04/26 | 1,364 | 1,364 | 1,349 | 1,349 | 4,000 |
| 2017/04/25 | 1,304 | 1,304 | 1,304 | 1,304 | 1,000 |
| 2017/04/24 | 1,334 | 1,334 | 1,334 | 1,334 | 8,000 |
| 2017/04/21 | 1,309 | 1,309 | 1,309 | 1,309 | 4,000 |
| 2017/04/20 | 1,330 | 1,330 | 1,303 | 1,303 | 8,000 |
| 2017/04/19 | 1,322 | 1,326 | 1,322 | 1,326 | 5,000 |
| 2017/04/18 | 1,347 | 1,347 | 1,321 | 1,321 | 3,000 |
| 2017/04/10 | 1,312 | 1,326 | 1,312 | 1,326 | 2,000 |
| 2017/04/07 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2017/04/06 | 1,355 | 1,355 | 1,353 | 1,355 | 3,000 |
| 2017/04/05 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2017/04/04 | 1,401 | 1,401 | 1,355 | 1,355 | 4,000 |
| 2017/04/03 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2017/03/29 | 1,433 | 1,433 | 1,380 | 1,380 | 6,000 |
| 2017/03/28 | 1,447 | 1,450 | 1,440 | 1,440 | 4,000 |
| 2017/03/27 | 1,435 | 1,440 | 1,430 | 1,440 | 5,000 |
| 2017/03/24 | 1,420 | 1,435 | 1,420 | 1,435 | 3,000 |
| 2017/03/23 | 1,400 | 1,419 | 1,385 | 1,419 | 15,000 |
| 2017/03/22 | 1,433 | 1,440 | 1,425 | 1,434 | 14,000 |
| 2017/03/21 | 1,458 | 1,458 | 1,440 | 1,440 | 6,000 |
| 2017/03/17 | 1,438 | 1,494 | 1,430 | 1,440 | 11,000 |
| 2017/03/16 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2017/03/15 | 1,425 | 1,428 | 1,425 | 1,428 | 2,000 |
| 2017/03/14 | 1,415 | 1,420 | 1,415 | 1,420 | 5,000 |
| 2017/03/13 | 1,400 | 1,408 | 1,400 | 1,408 | 10,000 |
| 2017/03/10 | 1,381 | 1,396 | 1,381 | 1,385 | 6,000 |
| 2017/03/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/03/07 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2017/03/06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2017/03/03 | 1,398 | 1,398 | 1,371 | 1,397 | 3,000 |
| 2017/03/02 | 1,398 | 1,398 | 1,398 | 1,398 | 2,000 |
| 2017/03/01 | 1,395 | 1,398 | 1,395 | 1,398 | 2,000 |
| 2017/02/28 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 |
| 2017/02/27 | 1,400 | 1,400 | 1,395 | 1,395 | 4,000 |
| 2017/02/24 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2017/02/23 | 1,400 | 1,400 | 1,372 | 1,372 | 8,000 |
| 2017/02/22 | 1,368 | 1,374 | 1,352 | 1,374 | 3,000 |
| 2017/02/21 | 1,350 | 1,350 | 1,345 | 1,350 | 4,000 |
| 2017/02/20 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 2017/02/17 | 1,338 | 1,339 | 1,338 | 1,339 | 2,000 |
| 2017/02/16 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 |
| 2017/02/15 | 1,345 | 1,345 | 1,336 | 1,336 | 2,000 |
| 2017/02/14 | 1,339 | 1,339 | 1,339 | 1,339 | 2,000 |
| 2017/02/13 | 1,316 | 1,335 | 1,316 | 1,335 | 3,000 |
| 2017/02/10 | 1,330 | 1,330 | 1,315 | 1,315 | 3,000 |
| 2017/02/09 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 |
| 2017/02/08 | 1,314 | 1,314 | 1,314 | 1,314 | 2,000 |
| 2017/02/07 | 1,309 | 1,309 | 1,309 | 1,309 | 2,000 |
| 2017/02/03 | 1,309 | 1,309 | 1,309 | 1,309 | 2,000 |
| 2017/02/02 | 1,320 | 1,320 | 1,301 | 1,301 | 2,000 |
| 2017/02/01 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 |
| 2017/01/31 | 1,310 | 1,310 | 1,306 | 1,306 | 3,000 |
| 2017/01/27 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2017/01/26 | 1,309 | 1,309 | 1,305 | 1,305 | 4,000 |
| 2017/01/25 | 1,312 | 1,312 | 1,309 | 1,309 | 3,000 |
| 2017/01/23 | 1,315 | 1,315 | 1,315 | 1,315 | 8,000 |
| 2017/01/20 | 1,314 | 1,315 | 1,313 | 1,315 | 3,000 |
| 2017/01/19 | 1,312 | 1,319 | 1,311 | 1,311 | 6,000 |
| 2017/01/18 | 1,324 | 1,324 | 1,316 | 1,324 | 3,000 |
| 2017/01/17 | 1,300 | 1,324 | 1,300 | 1,324 | 7,000 |
| 2017/01/16 | 1,318 | 1,318 | 1,316 | 1,316 | 2,000 |
| 2017/01/13 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2017/01/12 | 1,329 | 1,329 | 1,314 | 1,314 | 2,000 |
| 2017/01/11 | 1,315 | 1,315 | 1,311 | 1,311 | 2,000 |
| 2017/01/06 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2017/01/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2017/01/04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |