2831 はごろもフーズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,080 | 3,080 | 3,050 | 3,050 | 1,300 | 3,050 |
| 2022-09-27 | 3,080 | 3,110 | 3,080 | 3,110 | 1,500 | 3,110 |
| 2022-09-26 | 3,110 | 3,110 | 3,080 | 3,080 | 4,000 | 3,080 |
| 2022-09-22 | 3,075 | 3,100 | 3,075 | 3,095 | 1,300 | 3,095 |
| 2022-09-21 | 3,095 | 3,095 | 3,090 | 3,090 | 600 | 3,090 |
| 2022-09-20 | 3,070 | 3,090 | 3,070 | 3,090 | 1,500 | 3,090 |
| 2022-09-16 | 3,050 | 3,070 | 3,050 | 3,070 | 300 | 3,070 |
| 2022-09-15 | 3,030 | 3,050 | 3,025 | 3,050 | 1,000 | 3,050 |
| 2022-09-14 | 3,000 | 3,090 | 2,999 | 3,090 | 3,600 | 3,090 |
| 2022-09-13 | 3,025 | 3,025 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2022-09-12 | 3,050 | 3,050 | 3,005 | 3,010 | 3,000 | 3,010 |
| 2022-09-09 | 3,045 | 3,045 | 3,040 | 3,040 | 500 | 3,040 |
| 2022-09-08 | 3,040 | 3,085 | 3,030 | 3,085 | 1,800 | 3,085 |
| 2022-09-07 | 3,060 | 3,060 | 3,040 | 3,045 | 1,000 | 3,045 |
| 2022-09-06 | 3,055 | 3,060 | 3,055 | 3,060 | 600 | 3,060 |
| 2022-09-05 | 3,060 | 3,080 | 3,060 | 3,075 | 700 | 3,075 |
| 2022-09-02 | 3,080 | 3,095 | 3,080 | 3,095 | 800 | 3,095 |
| 2022-09-01 | 3,050 | 3,055 | 3,050 | 3,055 | 300 | 3,055 |
| 2022-08-31 | 3,075 | 3,075 | 3,060 | 3,060 | 500 | 3,060 |
| 2022-08-30 | 3,065 | 3,075 | 3,065 | 3,075 | 200 | 3,075 |
| 2022-08-29 | 3,065 | 3,090 | 3,065 | 3,090 | 900 | 3,090 |
| 2022-08-26 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2022-08-25 | 3,090 | 3,100 | 3,090 | 3,095 | 600 | 3,095 |
| 2022-08-24 | 3,090 | 3,090 | 3,085 | 3,085 | 300 | 3,085 |
| 2022-08-23 | 3,100 | 3,100 | 3,085 | 3,095 | 3,100 | 3,095 |
| 2022-08-22 | 3,100 | 3,100 | 3,085 | 3,100 | 1,000 | 3,100 |
| 2022-08-19 | 3,100 | 3,100 | 3,080 | 3,100 | 900 | 3,100 |
| 2022-08-18 | 3,080 | 3,100 | 3,080 | 3,100 | 1,300 | 3,100 |
| 2022-08-17 | 3,065 | 3,080 | 3,065 | 3,080 | 2,600 | 3,080 |
| 2022-08-16 | 3,090 | 3,095 | 3,090 | 3,095 | 400 | 3,095 |
| 2022-08-15 | 3,080 | 3,100 | 3,080 | 3,100 | 600 | 3,100 |
| 2022-08-12 | 3,050 | 3,075 | 3,050 | 3,075 | 700 | 3,075 |
| 2022-08-10 | 3,075 | 3,085 | 3,075 | 3,075 | 500 | 3,075 |
| 2022-08-09 | 3,065 | 3,085 | 3,060 | 3,080 | 500 | 3,080 |
| 2022-08-08 | 3,050 | 3,065 | 3,045 | 3,065 | 900 | 3,065 |
| 2022-08-05 | - | - | - | 3,075 | - | 3,075 |
| 2022-08-04 | 3,050 | 3,075 | 3,050 | 3,075 | 500 | 3,075 |
| 2022-08-03 | 3,055 | 3,055 | 3,045 | 3,045 | 800 | 3,045 |
| 2022-08-02 | 3,090 | 3,090 | 3,060 | 3,070 | 900 | 3,070 |
| 2022-08-01 | 3,085 | 3,085 | 3,055 | 3,055 | 400 | 3,055 |
| 2022-07-29 | 3,055 | 3,095 | 3,055 | 3,095 | 200 | 3,095 |
| 2022-07-28 | 3,070 | 3,095 | 3,050 | 3,050 | 800 | 3,050 |
| 2022-07-27 | 3,075 | 3,075 | 3,075 | 3,075 | 400 | 3,075 |
| 2022-07-26 | 3,105 | 3,125 | 3,080 | 3,080 | 3,700 | 3,080 |
| 2022-07-25 | 3,100 | 3,100 | 3,070 | 3,090 | 9,900 | 3,090 |
| 2022-07-22 | 3,060 | 3,085 | 3,060 | 3,085 | 2,400 | 3,085 |
| 2022-07-21 | 3,045 | 3,055 | 3,045 | 3,055 | 1,300 | 3,055 |
| 2022-07-20 | 3,045 | 3,055 | 3,045 | 3,050 | 2,000 | 3,050 |
| 2022-07-19 | 3,025 | 3,035 | 3,025 | 3,035 | 1,100 | 3,035 |
| 2022-07-15 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 3,020 |
| 2022-07-14 | 3,010 | 3,015 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2022-07-13 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2022-07-12 | 3,030 | 3,030 | 3,010 | 3,010 | 1,200 | 3,010 |
| 2022-07-11 | 3,030 | 3,035 | 3,020 | 3,030 | 5,000 | 3,030 |
| 2022-07-08 | 3,015 | 3,020 | 3,015 | 3,020 | 1,600 | 3,020 |
| 2022-07-07 | 3,010 | 3,010 | 3,005 | 3,010 | 500 | 3,010 |
| 2022-07-06 | 3,005 | 3,010 | 2,995 | 3,010 | 1,700 | 3,010 |
| 2022-07-05 | 3,000 | 3,005 | 3,000 | 3,000 | 400 | 3,000 |
| 2022-07-04 | 3,000 | 3,005 | 3,000 | 3,000 | 2,100 | 3,000 |
| 2022-07-01 | 3,005 | 3,010 | 3,005 | 3,010 | 400 | 3,010 |
| 2022-06-30 | 3,005 | 3,015 | 3,005 | 3,015 | 1,000 | 3,015 |
| 2022-06-29 | - | - | - | 3,010 | - | 3,010 |
| 2022-06-28 | 3,005 | 3,010 | 3,005 | 3,010 | 800 | 3,010 |
| 2022-06-27 | 3,010 | 3,010 | 2,998 | 2,998 | 1,900 | 2,998 |
| 2022-06-24 | 3,000 | 3,010 | 3,000 | 3,005 | 500 | 3,005 |
| 2022-06-23 | 2,995 | 3,000 | 2,993 | 2,997 | 4,000 | 2,997 |
| 2022-06-22 | 3,005 | 3,010 | 3,000 | 3,010 | 1,800 | 3,010 |
| 2022-06-21 | 2,994 | 3,005 | 2,994 | 3,000 | 1,300 | 3,000 |
| 2022-06-20 | 3,005 | 3,005 | 2,992 | 2,999 | 2,100 | 2,999 |
| 2022-06-17 | 2,994 | 2,998 | 2,992 | 2,992 | 2,400 | 2,992 |
| 2022-06-16 | 2,999 | 3,005 | 2,994 | 2,995 | 1,400 | 2,995 |
| 2022-06-15 | 2,993 | 2,999 | 2,993 | 2,993 | 1,000 | 2,993 |
| 2022-06-14 | 2,999 | 2,999 | 2,999 | 2,999 | 200 | 2,999 |
| 2022-06-13 | 3,000 | 3,000 | 2,992 | 3,000 | 3,300 | 3,000 |
| 2022-06-10 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 2022-06-09 | 2,999 | 2,999 | 2,996 | 2,997 | 1,000 | 2,997 |
| 2022-06-08 | 2,996 | 3,005 | 2,996 | 2,999 | 2,000 | 2,999 |
| 2022-06-07 | 3,000 | 3,005 | 2,995 | 2,995 | 1,700 | 2,995 |
| 2022-06-06 | 2,995 | 3,000 | 2,992 | 3,000 | 3,100 | 3,000 |
| 2022-06-03 | 2,994 | 2,996 | 2,994 | 2,996 | 700 | 2,996 |
| 2022-06-02 | 3,000 | 3,000 | 2,993 | 2,994 | 1,400 | 2,994 |
| 2022-06-01 | 2,995 | 3,000 | 2,992 | 3,000 | 3,600 | 3,000 |
| 2022-05-31 | 2,998 | 2,999 | 2,992 | 2,995 | 6,000 | 2,995 |
| 2022-05-30 | 2,995 | 3,010 | 2,989 | 2,998 | 20,200 | 2,998 |
| 2022-05-27 | 3,060 | 3,085 | 3,060 | 3,085 | 1,000 | 3,085 |
| 2022-05-26 | 3,085 | 3,085 | 3,085 | 3,085 | 1,300 | 3,085 |
| 2022-05-25 | 3,065 | 3,090 | 3,065 | 3,085 | 300 | 3,085 |
| 2022-05-24 | 3,045 | 3,065 | 3,045 | 3,065 | 1,300 | 3,065 |
| 2022-05-23 | 3,100 | 3,100 | 3,065 | 3,080 | 3,200 | 3,080 |
| 2022-05-20 | 3,075 | 3,100 | 3,075 | 3,100 | 1,400 | 3,100 |
| 2022-05-19 | 3,080 | 3,080 | 3,070 | 3,070 | 200 | 3,070 |
| 2022-05-18 | 3,100 | 3,110 | 3,080 | 3,080 | 900 | 3,080 |
| 2022-05-17 | 3,050 | 3,090 | 3,050 | 3,090 | 800 | 3,090 |
| 2022-05-16 | 3,055 | 3,075 | 3,045 | 3,045 | 1,300 | 3,045 |
| 2022-05-13 | 3,040 | 3,150 | 3,040 | 3,100 | 2,300 | 3,100 |
| 2022-05-12 | 3,050 | 3,050 | 3,045 | 3,045 | 300 | 3,045 |
| 2022-05-11 | 3,080 | 3,080 | 3,050 | 3,050 | 1,300 | 3,050 |
| 2022-05-10 | 3,050 | 3,070 | 3,050 | 3,050 | 800 | 3,050 |
| 2022-05-09 | 3,130 | 3,130 | 3,050 | 3,050 | 2,100 | 3,050 |
| 2022-05-06 | 3,135 | 3,145 | 3,065 | 3,075 | 1,900 | 3,075 |
| 2022-05-02 | 3,070 | 3,120 | 3,070 | 3,100 | 400 | 3,100 |
| 2022-04-28 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 3,080 |
| 2022-04-27 | 3,150 | 3,150 | 3,090 | 3,090 | 200 | 3,090 |
| 2022-04-26 | 3,130 | 3,185 | 3,120 | 3,150 | 1,800 | 3,150 |
| 2022-04-25 | 3,070 | 3,085 | 3,070 | 3,085 | 3,500 | 3,085 |
| 2022-04-22 | 3,045 | 3,060 | 3,040 | 3,055 | 700 | 3,055 |
| 2022-04-21 | 3,065 | 3,080 | 3,035 | 3,040 | 1,500 | 3,040 |
| 2022-04-20 | 3,055 | 3,090 | 3,035 | 3,045 | 2,900 | 3,045 |
| 2022-04-19 | 3,035 | 3,055 | 3,030 | 3,055 | 1,400 | 3,055 |
| 2022-04-18 | 3,035 | 3,045 | 3,030 | 3,030 | 2,200 | 3,030 |
| 2022-04-15 | 3,050 | 3,095 | 3,050 | 3,055 | 1,900 | 3,055 |
| 2022-04-14 | 3,080 | 3,080 | 3,040 | 3,040 | 2,200 | 3,040 |
| 2022-04-13 | 3,095 | 3,095 | 3,055 | 3,055 | 1,500 | 3,055 |
| 2022-04-12 | 3,050 | 3,085 | 3,050 | 3,085 | 1,600 | 3,085 |
| 2022-04-11 | 3,030 | 3,070 | 3,030 | 3,050 | 700 | 3,050 |
| 2022-04-08 | 3,070 | 3,070 | 3,035 | 3,035 | 900 | 3,035 |
| 2022-04-07 | 3,060 | 3,120 | 3,030 | 3,070 | 2,400 | 3,070 |
| 2022-04-06 | 3,090 | 3,095 | 3,060 | 3,095 | 1,400 | 3,095 |
| 2022-04-05 | 3,115 | 3,140 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2022-04-04 | 3,125 | 3,140 | 3,115 | 3,115 | 600 | 3,115 |
| 2022-04-01 | - | - | - | 3,125 | - | 3,125 |
| 2022-03-31 | 3,105 | 3,150 | 3,105 | 3,125 | 1,500 | 3,125 |
| 2022-03-30 | 3,220 | 3,220 | 3,100 | 3,105 | 900 | 3,105 |
| 2022-03-29 | 3,230 | 3,265 | 3,215 | 3,220 | 1,800 | 3,220 |
| 2022-03-28 | 3,260 | 3,300 | 3,225 | 3,230 | 3,100 | 3,230 |
| 2022-03-25 | 3,235 | 3,250 | 3,205 | 3,240 | 1,100 | 3,240 |
| 2022-03-24 | 3,240 | 3,250 | 3,240 | 3,240 | 1,200 | 3,240 |
| 2022-03-23 | 3,260 | 3,270 | 3,220 | 3,225 | 5,000 | 3,225 |
| 2022-03-22 | 3,235 | 3,260 | 3,235 | 3,260 | 2,100 | 3,260 |
| 2022-03-18 | 3,240 | 3,245 | 3,240 | 3,245 | 800 | 3,245 |
| 2022-03-17 | 3,230 | 3,245 | 3,225 | 3,230 | 2,700 | 3,230 |
| 2022-03-16 | 3,225 | 3,225 | 3,220 | 3,220 | 800 | 3,220 |
| 2022-03-15 | 3,195 | 3,220 | 3,185 | 3,190 | 1,800 | 3,190 |
| 2022-03-14 | 3,210 | 3,215 | 3,185 | 3,210 | 2,100 | 3,210 |
| 2022-03-11 | 3,195 | 3,210 | 3,190 | 3,210 | 1,400 | 3,210 |
| 2022-03-10 | 3,205 | 3,215 | 3,195 | 3,195 | 1,100 | 3,195 |
| 2022-03-09 | 3,205 | 3,205 | 3,190 | 3,200 | 700 | 3,200 |
| 2022-03-08 | 3,200 | 3,220 | 3,185 | 3,190 | 1,800 | 3,190 |
| 2022-03-07 | 3,195 | 3,200 | 3,175 | 3,200 | 1,500 | 3,200 |
| 2022-03-04 | 3,195 | 3,195 | 3,155 | 3,195 | 1,200 | 3,195 |
| 2022-03-03 | 3,190 | 3,190 | 3,145 | 3,180 | 1,200 | 3,180 |
| 2022-03-02 | 3,180 | 3,195 | 3,115 | 3,190 | 1,600 | 3,190 |
| 2022-03-01 | 3,190 | 3,190 | 3,110 | 3,165 | 3,300 | 3,165 |
| 2022-02-28 | 3,175 | 3,175 | 3,135 | 3,135 | 2,400 | 3,135 |
| 2022-02-25 | 3,160 | 3,165 | 3,095 | 3,165 | 2,200 | 3,165 |
| 2022-02-24 | 3,165 | 3,165 | 3,060 | 3,160 | 8,200 | 3,160 |
| 2022-02-22 | 3,090 | 3,155 | 3,090 | 3,155 | 2,000 | 3,155 |
| 2022-02-21 | 3,145 | 3,145 | 3,095 | 3,110 | 3,300 | 3,110 |
| 2022-02-18 | 3,135 | 3,145 | 3,130 | 3,145 | 1,900 | 3,145 |
| 2022-02-17 | 3,145 | 3,150 | 3,135 | 3,135 | 1,000 | 3,135 |
| 2022-02-16 | 3,165 | 3,170 | 3,145 | 3,145 | 3,000 | 3,145 |
| 2022-02-15 | 3,175 | 3,175 | 3,165 | 3,165 | 700 | 3,165 |
| 2022-02-14 | 3,155 | 3,160 | 3,155 | 3,160 | 300 | 3,160 |
| 2022-02-10 | 3,180 | 3,180 | 3,175 | 3,175 | 500 | 3,175 |
| 2022-02-09 | 3,150 | 3,180 | 3,150 | 3,180 | 2,700 | 3,180 |
| 2022-02-08 | 3,145 | 3,160 | 3,145 | 3,160 | 300 | 3,160 |
| 2022-02-07 | 3,130 | 3,145 | 3,130 | 3,145 | 800 | 3,145 |
| 2022-02-04 | 3,140 | 3,160 | 3,135 | 3,160 | 600 | 3,160 |
| 2022-02-03 | 3,140 | 3,165 | 3,140 | 3,150 | 400 | 3,150 |
| 2022-02-02 | 3,165 | 3,165 | 3,140 | 3,165 | 900 | 3,165 |
| 2022-02-01 | 3,140 | 3,165 | 3,140 | 3,165 | 200 | 3,165 |
| 2022-01-31 | 3,160 | 3,165 | 3,160 | 3,165 | 1,100 | 3,165 |
| 2022-01-28 | 3,120 | 3,130 | 3,120 | 3,130 | 700 | 3,130 |
| 2022-01-27 | 3,135 | 3,155 | 3,125 | 3,125 | 1,700 | 3,125 |
| 2022-01-26 | 3,165 | 3,165 | 3,150 | 3,155 | 1,400 | 3,155 |
| 2022-01-25 | 3,130 | 3,165 | 3,130 | 3,165 | 1,400 | 3,165 |
| 2022-01-24 | 3,165 | 3,165 | 3,140 | 3,140 | 3,200 | 3,140 |
| 2022-01-21 | 3,145 | 3,170 | 3,145 | 3,155 | 1,300 | 3,155 |
| 2022-01-20 | 3,150 | 3,165 | 3,145 | 3,160 | 600 | 3,160 |
| 2022-01-19 | 3,125 | 3,165 | 3,125 | 3,160 | 700 | 3,160 |
| 2022-01-18 | 3,170 | 3,170 | 3,155 | 3,155 | 600 | 3,155 |
| 2022-01-17 | 3,160 | 3,165 | 3,145 | 3,160 | 1,200 | 3,160 |
| 2022-01-14 | 3,140 | 3,140 | 3,130 | 3,130 | 400 | 3,130 |
| 2022-01-13 | 3,140 | 3,155 | 3,130 | 3,140 | 1,800 | 3,140 |
| 2022-01-12 | 3,155 | 3,155 | 3,150 | 3,150 | 300 | 3,150 |
| 2022-01-11 | 3,135 | 3,170 | 3,135 | 3,155 | 3,200 | 3,155 |
| 2022-01-07 | 3,150 | 3,200 | 3,150 | 3,180 | 4,200 | 3,180 |
| 2022-01-06 | 3,150 | 3,180 | 3,150 | 3,175 | 1,000 | 3,175 |
| 2022-01-05 | 3,130 | 3,155 | 3,130 | 3,150 | 1,600 | 3,150 |
| 2022-01-04 | 3,105 | 3,130 | 3,085 | 3,130 | 2,200 | 3,130 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
