2831 はごろもフーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	3,100	3,110	3,100	3,105	1,800	3,105
2020-12-02	3,110	3,110	3,100	3,100	2,300	3,100
2020-12-01	3,100	3,110	3,100	3,100	3,000	3,100
2020-11-30	3,110	3,115	3,100	3,100	3,300	3,100
2020-11-27	3,110	3,115	3,105	3,105	4,600	3,105
2020-11-26	3,100	3,115	3,095	3,105	26,600	3,105
2020-11-25	3,165	3,210	3,165	3,195	1,400	3,195
2020-11-24	3,220	3,250	3,200	3,200	5,800	3,200
2020-11-20	3,150	3,190	3,150	3,190	1,800	3,190
2020-11-19	3,125	3,165	3,125	3,135	1,900	3,135
2020-11-18	3,165	3,165	3,145	3,155	2,000	3,155
2020-11-17	3,110	3,165	3,110	3,145	1,800	3,145
2020-11-16	3,155	3,195	3,125	3,130	2,500	3,130
2020-11-13	3,170	3,205	3,110	3,115	5,400	3,115
2020-11-12	3,175	3,175	3,150	3,175	2,900	3,175
2020-11-11	3,130	3,150	3,090	3,145	2,300	3,145
2020-11-10	3,150	3,150	3,095	3,130	1,800	3,130
2020-11-09	3,140	3,140	3,120	3,125	2,300	3,125
2020-11-06	3,075	3,100	3,075	3,085	1,800	3,085
2020-11-05	3,115	3,130	3,115	3,130	500	3,130
2020-11-04	3,070	3,140	3,070	3,080	1,400	3,080
2020-11-02	3,100	3,100	3,055	3,070	2,500	3,070
2020-10-30	3,130	3,185	3,125	3,125	1,000	3,125
2020-10-29	3,130	3,175	3,130	3,140	1,000	3,140
2020-10-28	3,125	3,185	3,125	3,150	800	3,150
2020-10-27	3,200	3,205	3,150	3,165	1,900	3,165
2020-10-26	3,325	3,325	3,160	3,200	3,500	3,200
2020-10-23	3,320	3,320	3,275	3,305	4,900	3,305
2020-10-22	3,220	3,280	3,220	3,265	2,000	3,265
2020-10-21	3,185	3,230	3,155	3,195	2,400	3,195
2020-10-20	3,155	3,195	3,145	3,185	1,700	3,185
2020-10-19	3,140	3,140	3,110	3,115	1,400	3,115
2020-10-16	3,140	3,140	3,110	3,115	900	3,115
2020-10-15	3,105	3,145	3,105	3,140	1,000	3,140
2020-10-14	3,115	3,115	3,110	3,115	700	3,115
2020-10-13	3,150	3,150	3,120	3,130	1,700	3,130
2020-10-12	3,125	3,175	3,125	3,150	700	3,150
2020-10-09	3,150	3,175	3,115	3,150	1,000	3,150
2020-10-08	3,105	3,140	3,105	3,120	2,000	3,120
2020-10-07	3,135	3,155	3,100	3,100	4,600	3,100
2020-10-06	3,245	3,245	3,170	3,170	2,000	3,170
2020-10-05	3,195	3,215	3,175	3,175	1,900	3,175
2020-10-02	3,210	3,280	3,195	3,195	1,400	3,195
2020-09-30	3,340	3,340	3,195	3,210	3,200	3,210
2020-09-29	3,230	3,345	3,230	3,300	3,800	3,300
2020-09-28	3,345	3,390	3,335	3,340	4,100	3,340
2020-09-25	3,305	3,330	3,305	3,330	900	3,330
2020-09-24	3,340	3,345	3,325	3,325	2,200	3,325
2020-09-23	3,350	3,350	3,315	3,345	5,500	3,345
2020-09-18	3,320	3,345	3,305	3,345	2,600	3,345
2020-09-17	3,305	3,340	3,305	3,320	800	3,320
2020-09-16	3,305	3,335	3,305	3,335	1,400	3,335
2020-09-15	3,260	3,305	3,260	3,305	900	3,305
2020-09-14	3,270	3,295	3,255	3,280	1,300	3,280
2020-09-11	3,255	3,335	3,210	3,270	2,800	3,270
2020-09-10	3,270	3,330	3,260	3,310	3,000	3,310
2020-09-09	3,230	3,280	3,230	3,270	3,200	3,270
2020-09-08	3,190	3,260	3,190	3,230	3,900	3,230
2020-09-07	3,180	3,250	3,180	3,225	1,800	3,225
2020-09-04	3,150	3,235	3,150	3,235	6,300	3,235
2020-09-03	3,150	3,180	3,150	3,170	2,200	3,170
2020-09-02	3,180	3,195	3,165	3,165	1,600	3,165
2020-09-01	3,180	3,195	3,175	3,175	600	3,175
2020-08-31	3,165	3,195	3,150	3,170	2,100	3,170
2020-08-28	3,245	3,245	3,160	3,170	5,200	3,170
2020-08-27	3,245	3,245	3,210	3,210	1,300	3,210
2020-08-26	3,255	3,255	3,205	3,245	2,500	3,245
2020-08-25	3,245	3,245	3,200	3,230	2,300	3,230
2020-08-24	3,250	3,250	3,200	3,220	5,700	3,220
2020-08-21	3,200	3,220	3,170	3,220	3,300	3,220
2020-08-20	3,200	3,215	3,160	3,165	4,300	3,165
2020-08-19	3,150	3,200	3,140	3,200	4,900	3,200
2020-08-18	3,185	3,215	3,145	3,145	8,900	3,145
2020-08-17	3,310	3,310	3,130	3,220	11,900	3,220
2020-08-14	3,385	3,435	3,300	3,315	37,100	3,315
2020-08-13	3,370	3,450	3,305	3,450	33,100	3,450
2020-08-12	3,250	3,350	3,250	3,345	15,100	3,345
2020-08-11	3,240	3,350	3,200	3,240	11,000	3,240
2020-08-07	3,180	3,250	3,150	3,245	7,200	3,245
2020-08-06	3,140	3,195	3,130	3,180	5,500	3,180
2020-08-05	3,100	3,145	3,070	3,140	3,800	3,140
2020-08-04	3,100	3,100	3,045	3,080	1,600	3,080
2020-08-03	3,040	3,090	3,040	3,090	2,000	3,090
2020-07-31	3,080	3,095	3,020	3,035	1,800	3,035
2020-07-30	3,060	3,100	3,045	3,095	1,700	3,095
2020-07-29	3,015	3,085	3,015	3,060	1,800	3,060
2020-07-28	3,055	3,065	3,050	3,060	1,000	3,060
2020-07-27	3,145	3,145	3,010	3,055	15,100	3,055
2020-07-22	2,975	2,993	2,975	2,992	3,900	2,992
2020-07-21	2,945	2,983	2,945	2,983	3,500	2,983
2020-07-20	2,937	2,955	2,937	2,946	3,500	2,946
2020-07-17	2,930	2,950	2,930	2,935	2,600	2,935
2020-07-16	2,912	2,929	2,912	2,929	1,300	2,929
2020-07-15	2,904	2,929	2,901	2,912	1,600	2,912
2020-07-14	2,929	2,929	2,901	2,901	1,000	2,901
2020-07-13	2,979	2,979	2,880	2,929	5,900	2,929
2020-07-10	2,895	2,940	2,890	2,929	2,500	2,929
2020-07-09	2,896	2,896	2,880	2,895	1,300	2,895
2020-07-08	2,882	2,896	2,878	2,896	1,500	2,896
2020-07-07	2,895	2,895	2,885	2,888	1,200	2,888
2020-07-06	2,893	2,899	2,885	2,895	1,900	2,895
2020-07-03	2,891	2,905	2,880	2,880	1,900	2,880
2020-07-02	2,890	2,900	2,890	2,890	2,300	2,890
2020-07-01	2,877	2,890	2,877	2,890	1,000	2,890
2020-06-30	2,890	2,900	2,873	2,877	2,700	2,877
2020-06-29	2,877	2,889	2,877	2,879	1,100	2,879
2020-06-26	2,888	2,888	2,877	2,877	2,000	2,877
2020-06-25	2,875	2,889	2,875	2,888	2,000	2,888
2020-06-24	2,877	2,886	2,877	2,880	800	2,880
2020-06-23	2,872	2,883	2,872	2,875	5,100	2,875
2020-06-22	2,877	2,888	2,877	2,888	3,200	2,888
2020-06-19	2,857	2,889	2,848	2,889	4,000	2,889
2020-06-18	2,840	2,864	2,840	2,857	1,500	2,857
2020-06-17	2,838	2,845	2,838	2,840	1,100	2,840
2020-06-16	2,818	2,846	2,811	2,841	1,600	2,841
2020-06-15	2,861	2,861	2,821	2,824	800	2,824
2020-06-12	2,831	2,869	2,813	2,813	1,800	2,813
2020-06-11	2,860	2,884	2,860	2,874	1,100	2,874
2020-06-10	2,854	2,884	2,851	2,861	2,800	2,861
2020-06-09	2,859	2,870	2,850	2,854	1,900	2,854
2020-06-08	2,869	2,885	2,865	2,865	4,100	2,865
2020-06-05	2,914	2,929	2,880	2,887	4,500	2,887
2020-06-04	2,893	2,904	2,868	2,904	3,000	2,904
2020-06-03	2,900	2,905	2,875	2,876	1,600	2,876
2020-06-02	2,873	2,897	2,870	2,897	1,900	2,897
2020-06-01	2,866	2,887	2,866	2,887	3,000	2,887
2020-05-29	2,870	2,899	2,870	2,899	1,400	2,899
2020-05-28	2,888	2,912	2,870	2,873	1,100	2,873
2020-05-27	2,905	2,914	2,900	2,900	1,100	2,900
2020-05-26	2,909	2,910	2,870	2,905	2,200	2,905
2020-05-25	2,897	2,914	2,870	2,890	7,700	2,890
2020-05-22	2,900	2,914	2,897	2,910	2,200	2,910
2020-05-21	2,896	2,904	2,883	2,892	5,300	2,892
2020-05-20	2,851	2,884	2,840	2,882	4,300	2,882
2020-05-19	2,850	2,890	2,845	2,845	3,400	2,845
2020-05-18	2,849	2,849	2,813	2,831	3,000	2,831
2020-05-15	2,919	2,919	2,849	2,862	6,500	2,862
2020-05-14	2,881	2,940	2,865	2,924	6,000	2,924
2020-05-13	2,905	2,905	2,855	2,896	2,800	2,896
2020-05-12	2,942	2,944	2,889	2,927	5,100	2,927
2020-05-11	3,010	3,080	2,905	2,912	23,900	2,912
2020-05-08	2,832	2,835	2,806	2,806	5,000	2,806
2020-05-07	2,785	2,833	2,785	2,833	4,100	2,833
2020-05-01	2,820	2,826	2,800	2,800	1,700	2,800
2020-04-30	2,825	2,825	2,786	2,820	3,400	2,820
2020-04-28	2,801	2,801	2,781	2,787	1,600	2,787
2020-04-27	2,848	2,848	2,790	2,790	3,700	2,790
2020-04-24	2,817	2,817	2,800	2,810	2,900	2,810
2020-04-23	2,814	2,830	2,773	2,818	6,800	2,818
2020-04-22	2,794	2,817	2,780	2,814	5,900	2,814
2020-04-21	2,770	2,849	2,761	2,805	10,500	2,805
2020-04-20	2,770	2,770	2,750	2,769	2,500	2,769
2020-04-17	2,760	2,760	2,748	2,748	1,400	2,748
2020-04-16	2,729	2,759	2,729	2,756	800	2,756
2020-04-15	2,718	2,760	2,718	2,729	2,700	2,729
2020-04-14	2,721	2,754	2,713	2,752	3,600	2,752
2020-04-13	2,750	2,750	2,733	2,748	1,100	2,748
2020-04-10	2,722	2,738	2,702	2,738	3,200	2,738
2020-04-09	2,701	2,721	2,676	2,718	3,500	2,718
2020-04-08	2,739	2,739	2,698	2,739	1,400	2,739
2020-04-07	2,716	2,740	2,716	2,738	2,300	2,738
2020-04-06	2,730	2,739	2,708	2,716	3,400	2,716
2020-04-03	2,746	2,746	2,735	2,739	1,900	2,739
2020-04-02	2,654	2,715	2,654	2,665	1,900	2,665
2020-04-01	2,758	2,758	2,663	2,704	4,700	2,704
2020-03-31	2,840	2,840	2,716	2,758	4,700	2,758
2020-03-30	2,712	2,880	2,712	2,805	10,100	2,805
2020-03-27	2,740	2,780	2,701	2,740	6,900	2,740
2020-03-26	2,700	2,740	2,670	2,740	6,000	2,740
2020-03-25	2,697	2,711	2,657	2,709	3,200	2,709
2020-03-24	2,720	2,720	2,650	2,652	4,500	2,652
2020-03-23	2,732	2,732	2,651	2,666	6,900	2,666
2020-03-19	2,678	2,689	2,662	2,689	1,700	2,689
2020-03-18	2,666	2,680	2,609	2,678	1,700	2,678
2020-03-17	2,555	2,665	2,555	2,662	2,600	2,662
2020-03-16	2,640	2,690	2,640	2,648	1,000	2,648
2020-03-13	2,601	2,655	2,580	2,640	3,500	2,640
2020-03-12	2,651	2,710	2,650	2,683	2,500	2,683
2020-03-11	2,720	2,720	2,666	2,667	2,900	2,667
2020-03-10	2,565	2,690	2,563	2,690	4,300	2,690
2020-03-09	2,600	2,691	2,600	2,665	5,700	2,665
2020-03-06	2,691	2,700	2,671	2,676	2,000	2,676
2020-03-05	2,697	2,697	2,674	2,691	1,100	2,691
2020-03-04	2,671	2,695	2,671	2,694	1,100	2,694
2020-03-03	2,700	2,700	2,671	2,671	2,200	2,671
2020-03-02	2,691	2,728	2,672	2,728	3,500	2,728
2020-02-28	2,667	2,729	2,667	2,726	4,600	2,726
2020-02-27	2,666	2,716	2,665	2,698	3,500	2,698
2020-02-26	2,730	2,730	2,670	2,672	5,200	2,672
2020-02-25	2,701	2,729	2,686	2,713	5,600	2,713
2020-02-21	2,724	2,733	2,724	2,730	1,500	2,730
2020-02-20	2,709	2,735	2,709	2,732	2,100	2,732
2020-02-19	2,695	2,709	2,695	2,709	1,800	2,709
2020-02-18	2,709	2,709	2,694	2,695	1,600	2,695
2020-02-17	2,735	2,735	2,675	2,709	2,900	2,709
2020-02-14	2,703	2,720	2,700	2,719	1,900	2,719
2020-02-13	2,700	2,720	2,700	2,715	5,400	2,715
2020-02-12	2,690	2,697	2,688	2,697	1,000	2,697
2020-02-10	2,680	2,690	2,672	2,690	1,000	2,690
2020-02-07	2,694	2,694	2,673	2,688	2,300	2,688
2020-02-06	2,676	2,679	2,671	2,672	600	2,672
2020-02-05	2,669	2,676	2,669	2,676	1,000	2,676
2020-02-04	2,664	2,669	2,659	2,669	1,200	2,669
2020-02-03	2,651	2,659	2,651	2,659	1,000	2,659
2020-01-31	2,654	2,682	2,650	2,650	3,600	2,650
2020-01-30	2,660	2,677	2,655	2,655	1,200	2,655
2020-01-29	2,660	2,675	2,660	2,675	400	2,675
2020-01-28	2,651	2,668	2,650	2,668	1,700	2,668
2020-01-27	2,682	2,684	2,661	2,677	4,200	2,677
2020-01-24	2,671	2,682	2,671	2,676	1,100	2,676
2020-01-23	2,678	2,685	2,657	2,683	6,400	2,683
2020-01-22	2,661	2,683	2,655	2,683	3,200	2,683
2020-01-21	2,680	2,685	2,658	2,669	5,600	2,669
2020-01-20	2,670	2,680	2,656	2,680	15,400	2,680
2020-01-17	2,640	2,640	2,636	2,639	2,100	2,639
2020-01-16	2,640	2,640	2,630	2,640	1,100	2,640
2020-01-15	2,635	2,640	2,631	2,640	1,400	2,640
2020-01-14	2,633	2,640	2,633	2,634	2,100	2,634
2020-01-10	2,629	2,635	2,629	2,632	900	2,632
2020-01-09	2,624	2,633	2,624	2,630	2,400	2,630
2020-01-08	2,629	2,630	2,623	2,624	1,400	2,624
2020-01-07	2,628	2,629	2,622	2,629	700	2,629
2020-01-06	2,619	2,633	2,619	2,622	1,800	2,622

分割・併合履歴： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株