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
2020-12-033,1003,1103,1003,1051,8003,105
2020-12-023,1103,1103,1003,1002,3003,100
2020-12-013,1003,1103,1003,1003,0003,100
2020-11-303,1103,1153,1003,1003,3003,100
2020-11-273,1103,1153,1053,1054,6003,105
2020-11-263,1003,1153,0953,10526,6003,105
2020-11-253,1653,2103,1653,1951,4003,195
2020-11-243,2203,2503,2003,2005,8003,200
2020-11-203,1503,1903,1503,1901,8003,190
2020-11-193,1253,1653,1253,1351,9003,135
2020-11-183,1653,1653,1453,1552,0003,155
2020-11-173,1103,1653,1103,1451,8003,145
2020-11-163,1553,1953,1253,1302,5003,130
2020-11-133,1703,2053,1103,1155,4003,115
2020-11-123,1753,1753,1503,1752,9003,175
2020-11-113,1303,1503,0903,1452,3003,145
2020-11-103,1503,1503,0953,1301,8003,130
2020-11-093,1403,1403,1203,1252,3003,125
2020-11-063,0753,1003,0753,0851,8003,085
2020-11-053,1153,1303,1153,1305003,130
2020-11-043,0703,1403,0703,0801,4003,080
2020-11-023,1003,1003,0553,0702,5003,070
2020-10-303,1303,1853,1253,1251,0003,125
2020-10-293,1303,1753,1303,1401,0003,140
2020-10-283,1253,1853,1253,1508003,150
2020-10-273,2003,2053,1503,1651,9003,165
2020-10-263,3253,3253,1603,2003,5003,200
2020-10-233,3203,3203,2753,3054,9003,305
2020-10-223,2203,2803,2203,2652,0003,265
2020-10-213,1853,2303,1553,1952,4003,195
2020-10-203,1553,1953,1453,1851,7003,185
2020-10-193,1403,1403,1103,1151,4003,115
2020-10-163,1403,1403,1103,1159003,115
2020-10-153,1053,1453,1053,1401,0003,140
2020-10-143,1153,1153,1103,1157003,115
2020-10-133,1503,1503,1203,1301,7003,130
2020-10-123,1253,1753,1253,1507003,150
2020-10-093,1503,1753,1153,1501,0003,150
2020-10-083,1053,1403,1053,1202,0003,120
2020-10-073,1353,1553,1003,1004,6003,100
2020-10-063,2453,2453,1703,1702,0003,170
2020-10-053,1953,2153,1753,1751,9003,175
2020-10-023,2103,2803,1953,1951,4003,195
2020-09-303,3403,3403,1953,2103,2003,210
2020-09-293,2303,3453,2303,3003,8003,300
2020-09-283,3453,3903,3353,3404,1003,340
2020-09-253,3053,3303,3053,3309003,330
2020-09-243,3403,3453,3253,3252,2003,325
2020-09-233,3503,3503,3153,3455,5003,345
2020-09-183,3203,3453,3053,3452,6003,345
2020-09-173,3053,3403,3053,3208003,320
2020-09-163,3053,3353,3053,3351,4003,335
2020-09-153,2603,3053,2603,3059003,305
2020-09-143,2703,2953,2553,2801,3003,280
2020-09-113,2553,3353,2103,2702,8003,270
2020-09-103,2703,3303,2603,3103,0003,310
2020-09-093,2303,2803,2303,2703,2003,270
2020-09-083,1903,2603,1903,2303,9003,230
2020-09-073,1803,2503,1803,2251,8003,225
2020-09-043,1503,2353,1503,2356,3003,235
2020-09-033,1503,1803,1503,1702,2003,170
2020-09-023,1803,1953,1653,1651,6003,165
2020-09-013,1803,1953,1753,1756003,175
2020-08-313,1653,1953,1503,1702,1003,170
2020-08-283,2453,2453,1603,1705,2003,170
2020-08-273,2453,2453,2103,2101,3003,210
2020-08-263,2553,2553,2053,2452,5003,245
2020-08-253,2453,2453,2003,2302,3003,230
2020-08-243,2503,2503,2003,2205,7003,220
2020-08-213,2003,2203,1703,2203,3003,220
2020-08-203,2003,2153,1603,1654,3003,165
2020-08-193,1503,2003,1403,2004,9003,200
2020-08-183,1853,2153,1453,1458,9003,145
2020-08-173,3103,3103,1303,22011,9003,220
2020-08-143,3853,4353,3003,31537,1003,315
2020-08-133,3703,4503,3053,45033,1003,450
2020-08-123,2503,3503,2503,34515,1003,345
2020-08-113,2403,3503,2003,24011,0003,240
2020-08-073,1803,2503,1503,2457,2003,245
2020-08-063,1403,1953,1303,1805,5003,180
2020-08-053,1003,1453,0703,1403,8003,140
2020-08-043,1003,1003,0453,0801,6003,080
2020-08-033,0403,0903,0403,0902,0003,090
2020-07-313,0803,0953,0203,0351,8003,035
2020-07-303,0603,1003,0453,0951,7003,095
2020-07-293,0153,0853,0153,0601,8003,060
2020-07-283,0553,0653,0503,0601,0003,060
2020-07-273,1453,1453,0103,05515,1003,055
2020-07-222,9752,9932,9752,9923,9002,992
2020-07-212,9452,9832,9452,9833,5002,983
2020-07-202,9372,9552,9372,9463,5002,946
2020-07-172,9302,9502,9302,9352,6002,935
2020-07-162,9122,9292,9122,9291,3002,929
2020-07-152,9042,9292,9012,9121,6002,912
2020-07-142,9292,9292,9012,9011,0002,901
2020-07-132,9792,9792,8802,9295,9002,929
2020-07-102,8952,9402,8902,9292,5002,929
2020-07-092,8962,8962,8802,8951,3002,895
2020-07-082,8822,8962,8782,8961,5002,896
2020-07-072,8952,8952,8852,8881,2002,888
2020-07-062,8932,8992,8852,8951,9002,895
2020-07-032,8912,9052,8802,8801,9002,880
2020-07-022,8902,9002,8902,8902,3002,890
2020-07-012,8772,8902,8772,8901,0002,890
2020-06-302,8902,9002,8732,8772,7002,877
2020-06-292,8772,8892,8772,8791,1002,879
2020-06-262,8882,8882,8772,8772,0002,877
2020-06-252,8752,8892,8752,8882,0002,888
2020-06-242,8772,8862,8772,8808002,880
2020-06-232,8722,8832,8722,8755,1002,875
2020-06-222,8772,8882,8772,8883,2002,888
2020-06-192,8572,8892,8482,8894,0002,889
2020-06-182,8402,8642,8402,8571,5002,857
2020-06-172,8382,8452,8382,8401,1002,840
2020-06-162,8182,8462,8112,8411,6002,841
2020-06-152,8612,8612,8212,8248002,824
2020-06-122,8312,8692,8132,8131,8002,813
2020-06-112,8602,8842,8602,8741,1002,874
2020-06-102,8542,8842,8512,8612,8002,861
2020-06-092,8592,8702,8502,8541,9002,854
2020-06-082,8692,8852,8652,8654,1002,865
2020-06-052,9142,9292,8802,8874,5002,887
2020-06-042,8932,9042,8682,9043,0002,904
2020-06-032,9002,9052,8752,8761,6002,876
2020-06-022,8732,8972,8702,8971,9002,897
2020-06-012,8662,8872,8662,8873,0002,887
2020-05-292,8702,8992,8702,8991,4002,899
2020-05-282,8882,9122,8702,8731,1002,873
2020-05-272,9052,9142,9002,9001,1002,900
2020-05-262,9092,9102,8702,9052,2002,905
2020-05-252,8972,9142,8702,8907,7002,890
2020-05-222,9002,9142,8972,9102,2002,910
2020-05-212,8962,9042,8832,8925,3002,892
2020-05-202,8512,8842,8402,8824,3002,882
2020-05-192,8502,8902,8452,8453,4002,845
2020-05-182,8492,8492,8132,8313,0002,831
2020-05-152,9192,9192,8492,8626,5002,862
2020-05-142,8812,9402,8652,9246,0002,924
2020-05-132,9052,9052,8552,8962,8002,896
2020-05-122,9422,9442,8892,9275,1002,927
2020-05-113,0103,0802,9052,91223,9002,912
2020-05-082,8322,8352,8062,8065,0002,806
2020-05-072,7852,8332,7852,8334,1002,833
2020-05-012,8202,8262,8002,8001,7002,800
2020-04-302,8252,8252,7862,8203,4002,820
2020-04-282,8012,8012,7812,7871,6002,787
2020-04-272,8482,8482,7902,7903,7002,790
2020-04-242,8172,8172,8002,8102,9002,810
2020-04-232,8142,8302,7732,8186,8002,818
2020-04-222,7942,8172,7802,8145,9002,814
2020-04-212,7702,8492,7612,80510,5002,805
2020-04-202,7702,7702,7502,7692,5002,769
2020-04-172,7602,7602,7482,7481,4002,748
2020-04-162,7292,7592,7292,7568002,756
2020-04-152,7182,7602,7182,7292,7002,729
2020-04-142,7212,7542,7132,7523,6002,752
2020-04-132,7502,7502,7332,7481,1002,748
2020-04-102,7222,7382,7022,7383,2002,738
2020-04-092,7012,7212,6762,7183,5002,718
2020-04-082,7392,7392,6982,7391,4002,739
2020-04-072,7162,7402,7162,7382,3002,738
2020-04-062,7302,7392,7082,7163,4002,716
2020-04-032,7462,7462,7352,7391,9002,739
2020-04-022,6542,7152,6542,6651,9002,665
2020-04-012,7582,7582,6632,7044,7002,704
2020-03-312,8402,8402,7162,7584,7002,758
2020-03-302,7122,8802,7122,80510,1002,805
2020-03-272,7402,7802,7012,7406,9002,740
2020-03-262,7002,7402,6702,7406,0002,740
2020-03-252,6972,7112,6572,7093,2002,709
2020-03-242,7202,7202,6502,6524,5002,652
2020-03-232,7322,7322,6512,6666,9002,666
2020-03-192,6782,6892,6622,6891,7002,689
2020-03-182,6662,6802,6092,6781,7002,678
2020-03-172,5552,6652,5552,6622,6002,662
2020-03-162,6402,6902,6402,6481,0002,648
2020-03-132,6012,6552,5802,6403,5002,640
2020-03-122,6512,7102,6502,6832,5002,683
2020-03-112,7202,7202,6662,6672,9002,667
2020-03-102,5652,6902,5632,6904,3002,690
2020-03-092,6002,6912,6002,6655,7002,665
2020-03-062,6912,7002,6712,6762,0002,676
2020-03-052,6972,6972,6742,6911,1002,691
2020-03-042,6712,6952,6712,6941,1002,694
2020-03-032,7002,7002,6712,6712,2002,671
2020-03-022,6912,7282,6722,7283,5002,728
2020-02-282,6672,7292,6672,7264,6002,726
2020-02-272,6662,7162,6652,6983,5002,698
2020-02-262,7302,7302,6702,6725,2002,672
2020-02-252,7012,7292,6862,7135,6002,713
2020-02-212,7242,7332,7242,7301,5002,730
2020-02-202,7092,7352,7092,7322,1002,732
2020-02-192,6952,7092,6952,7091,8002,709
2020-02-182,7092,7092,6942,6951,6002,695
2020-02-172,7352,7352,6752,7092,9002,709
2020-02-142,7032,7202,7002,7191,9002,719
2020-02-132,7002,7202,7002,7155,4002,715
2020-02-122,6902,6972,6882,6971,0002,697
2020-02-102,6802,6902,6722,6901,0002,690
2020-02-072,6942,6942,6732,6882,3002,688
2020-02-062,6762,6792,6712,6726002,672
2020-02-052,6692,6762,6692,6761,0002,676
2020-02-042,6642,6692,6592,6691,2002,669
2020-02-032,6512,6592,6512,6591,0002,659
2020-01-312,6542,6822,6502,6503,6002,650
2020-01-302,6602,6772,6552,6551,2002,655
2020-01-292,6602,6752,6602,6754002,675
2020-01-282,6512,6682,6502,6681,7002,668
2020-01-272,6822,6842,6612,6774,2002,677
2020-01-242,6712,6822,6712,6761,1002,676
2020-01-232,6782,6852,6572,6836,4002,683
2020-01-222,6612,6832,6552,6833,2002,683
2020-01-212,6802,6852,6582,6695,6002,669
2020-01-202,6702,6802,6562,68015,4002,680
2020-01-172,6402,6402,6362,6392,1002,639
2020-01-162,6402,6402,6302,6401,1002,640
2020-01-152,6352,6402,6312,6401,4002,640
2020-01-142,6332,6402,6332,6342,1002,634
2020-01-102,6292,6352,6292,6329002,632
2020-01-092,6242,6332,6242,6302,4002,630
2020-01-082,6292,6302,6232,6241,4002,624
2020-01-072,6282,6292,6222,6297002,629
2020-01-062,6192,6332,6192,6221,8002,622

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