2831 はごろもフーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 951 | 951 | 951 | 951 | 1,000 | 1,729.09 |
| 2000-12-28 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,890.91 |
| 2000-12-27 | 950 | 1,010 | 950 | 1,010 | 9,000 | 1,836.36 |
| 2000-12-26 | 960 | 964 | 950 | 950 | 8,000 | 1,727.27 |
| 2000-12-25 | 964 | 964 | 960 | 960 | 3,000 | 1,745.45 |
| 2000-12-22 | 930 | 930 | 930 | 930 | 1,000 | 1,690.91 |
| 2000-12-21 | 950 | 950 | 950 | 950 | 3,000 | 1,727.27 |
| 2000-12-19 | 990 | 990 | 990 | 990 | 1,000 | 1,800 |
| 2000-12-18 | 990 | 990 | 990 | 990 | 1,000 | 1,800 |
| 2000-12-15 | 990 | 990 | 990 | 990 | 1,000 | 1,800 |
| 2000-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,818.18 |
| 2000-12-13 | 1,029 | 1,029 | 1,029 | 1,029 | 11,000 | 1,870.91 |
| 2000-12-12 | 989 | 989 | 989 | 989 | 2,000 | 1,798.18 |
| 2000-12-11 | 999 | 999 | 999 | 999 | 1,000 | 1,816.36 |
| 2000-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,818.18 |
| 2000-12-06 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,818.18 |
| 2000-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,818.18 |
| 2000-12-01 | 920 | 960 | 920 | 960 | 7,000 | 1,745.45 |
| 2000-11-30 | 940 | 940 | 930 | 930 | 4,000 | 1,690.91 |
| 2000-11-29 | 951 | 951 | 940 | 940 | 8,000 | 1,709.09 |
| 2000-11-27 | 1,030 | 1,030 | 940 | 940 | 18,000 | 1,709.09 |
| 2000-11-24 | 950 | 950 | 940 | 940 | 4,000 | 1,709.09 |
| 2000-11-22 | 980 | 980 | 960 | 960 | 5,000 | 1,745.45 |
| 2000-11-21 | 980 | 980 | 980 | 980 | 1,000 | 1,781.82 |
| 2000-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,818.18 |
| 2000-11-17 | 981 | 1,000 | 981 | 1,000 | 6,000 | 1,818.18 |
| 2000-11-15 | 1,000 | 1,000 | 980 | 980 | 3,000 | 1,781.82 |
| 2000-11-14 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 | 1,818.18 |
| 2000-11-10 | 1,012 | 1,020 | 1,010 | 1,020 | 6,000 | 1,854.55 |
| 2000-11-09 | 1,020 | 1,020 | 1,012 | 1,012 | 2,000 | 1,840 |
| 2000-11-08 | 1,020 | 1,029 | 1,020 | 1,029 | 2,000 | 1,870.91 |
| 2000-11-07 | 1,015 | 1,020 | 1,012 | 1,020 | 7,000 | 1,854.55 |
| 2000-11-06 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,854.55 |
| 2000-11-02 | 1,080 | 1,080 | 1,020 | 1,020 | 3,000 | 1,854.55 |
| 2000-11-01 | 1,020 | 1,023 | 1,020 | 1,020 | 5,000 | 1,854.55 |
| 2000-10-31 | 1,049 | 1,050 | 1,006 | 1,006 | 4,000 | 1,829.09 |
| 2000-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,909.09 |
| 2000-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 2,000 |
| 2000-10-26 | 1,000 | 1,040 | 1,000 | 1,000 | 5,000 | 1,818.18 |
| 2000-10-25 | 1,010 | 1,010 | 1,001 | 1,001 | 2,000 | 1,820 |
| 2000-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,818.18 |
| 2000-10-23 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 | 1,818.18 |
| 2000-10-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,963.64 |
| 2000-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,000 |
| 2000-10-18 | 1,101 | 1,101 | 1,100 | 1,100 | 10,000 | 2,000 |
| 2000-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,000 |
| 2000-10-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,036.36 |
| 2000-10-13 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 | 2,000 |
| 2000-10-12 | 1,149 | 1,149 | 1,100 | 1,100 | 6,000 | 2,000 |
| 2000-10-11 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 | 2,000 |
| 2000-10-10 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 2,001.82 |
| 2000-10-06 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 | 2,018.18 |
| 2000-10-05 | 1,120 | 1,149 | 1,103 | 1,103 | 4,000 | 2,005.45 |
| 2000-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,090.91 |
| 2000-10-03 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 2,090.91 |
| 2000-10-02 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 2,018.18 |
| 2000-09-28 | 1,105 | 1,120 | 1,100 | 1,100 | 5,000 | 2,000 |
| 2000-09-27 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 2,005.45 |
| 2000-09-26 | 1,181 | 1,181 | 1,103 | 1,103 | 3,000 | 2,005.45 |
| 2000-09-25 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 | 2,181.82 |
| 2000-09-22 | 1,207 | 1,217 | 1,207 | 1,217 | 7,000 | 2,212.73 |
| 2000-09-21 | 1,111 | 1,127 | 1,111 | 1,127 | 4,000 | 2,049.09 |
| 2000-09-20 | 1,132 | 1,150 | 1,130 | 1,130 | 6,000 | 2,054.55 |
| 2000-09-19 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 2,061.82 |
| 2000-09-18 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 | 2,150.91 |
| 2000-09-14 | 1,132 | 1,133 | 1,132 | 1,133 | 5,000 | 2,060 |
| 2000-09-13 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 | 2,058.18 |
| 2000-09-12 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 2,058.18 |
| 2000-09-11 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 2,056.36 |
| 2000-09-08 | 1,132 | 1,132 | 1,131 | 1,131 | 4,000 | 2,056.36 |
| 2000-09-06 | 1,130 | 1,131 | 1,130 | 1,131 | 2,000 | 2,056.36 |
| 2000-09-05 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 2,072.73 |
| 2000-09-04 | 1,131 | 1,131 | 1,130 | 1,130 | 3,000 | 2,054.55 |
| 2000-09-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,054.55 |
| 2000-08-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,054.55 |
| 2000-08-30 | 1,150 | 1,150 | 1,120 | 1,130 | 4,000 | 2,054.55 |
| 2000-08-29 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 2,090.91 |
| 2000-08-28 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 2,145.45 |
| 2000-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,090.91 |
| 2000-08-24 | 1,140 | 1,140 | 1,133 | 1,136 | 6,000 | 2,065.45 |
| 2000-08-22 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 2,272.73 |
| 2000-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,072.73 |
| 2000-08-18 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 | 2,063.64 |
| 2000-08-16 | 1,150 | 1,150 | 1,135 | 1,135 | 6,000 | 2,063.64 |
| 2000-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,090.91 |
| 2000-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,090.91 |
| 2000-08-11 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 | 2,090.91 |
| 2000-08-10 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 2,100 |
| 2000-08-09 | 1,155 | 1,155 | 1,155 | 1,155 | 7,000 | 2,100 |
| 2000-08-08 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 2,127.27 |
| 2000-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,181.82 |
| 2000-08-04 | 1,200 | 1,230 | 1,200 | 1,200 | 4,000 | 2,181.82 |
| 2000-08-03 | 1,168 | 1,169 | 1,168 | 1,169 | 2,000 | 2,125.45 |
| 2000-08-02 | 1,191 | 1,250 | 1,191 | 1,250 | 9,000 | 2,272.73 |
| 2000-08-01 | 1,131 | 1,191 | 1,131 | 1,191 | 3,000 | 2,165.45 |
| 2000-07-31 | 1,149 | 1,149 | 1,120 | 1,120 | 4,000 | 2,036.36 |
| 2000-07-28 | 1,152 | 1,153 | 1,150 | 1,150 | 8,000 | 2,090.91 |
| 2000-07-27 | 1,119 | 1,151 | 1,119 | 1,151 | 2,000 | 2,092.73 |
| 2000-07-26 | 1,210 | 1,250 | 1,200 | 1,200 | 10,000 | 2,181.82 |
| 2000-07-25 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 2,200 |
| 2000-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,272.73 |
| 2000-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,272.73 |
| 2000-07-19 | 1,252 | 1,252 | 1,251 | 1,251 | 4,000 | 2,274.55 |
| 2000-07-18 | 1,252 | 1,300 | 1,252 | 1,300 | 6,000 | 2,363.64 |
| 2000-07-17 | 1,250 | 1,252 | 1,250 | 1,252 | 4,000 | 2,276.36 |
| 2000-07-14 | 1,250 | 1,265 | 1,250 | 1,260 | 7,000 | 2,290.91 |
| 2000-07-13 | 1,299 | 1,300 | 1,250 | 1,250 | 4,000 | 2,272.73 |
| 2000-07-12 | 1,344 | 1,344 | 1,344 | 1,344 | 1,000 | 2,443.64 |
| 2000-07-11 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 2,454.55 |
| 2000-07-05 | 1,260 | 1,300 | 1,250 | 1,300 | 4,000 | 2,363.64 |
| 2000-07-04 | 1,332 | 1,340 | 1,330 | 1,340 | 17,000 | 2,436.36 |
| 2000-07-03 | 1,251 | 1,260 | 1,210 | 1,210 | 11,000 | 2,200 |
| 2000-06-30 | 1,250 | 1,261 | 1,250 | 1,250 | 4,000 | 2,272.73 |
| 2000-06-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,272.73 |
| 2000-06-28 | 1,340 | 1,341 | 1,340 | 1,340 | 6,000 | 2,436.36 |
| 2000-06-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,436.36 |
| 2000-06-26 | 1,310 | 1,340 | 1,310 | 1,340 | 4,000 | 2,436.36 |
| 2000-06-23 | 1,300 | 1,350 | 1,300 | 1,350 | 10,000 | 2,454.55 |
| 2000-06-22 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 2,309.09 |
| 2000-06-21 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 2,363.64 |
| 2000-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 2,363.64 |
| 2000-06-19 | 1,280 | 1,320 | 1,280 | 1,300 | 12,000 | 2,363.64 |
| 2000-06-16 | 1,295 | 1,300 | 1,250 | 1,300 | 6,000 | 2,363.64 |
| 2000-06-15 | 1,285 | 1,285 | 1,285 | 1,285 | 5,000 | 2,336.36 |
| 2000-06-14 | 1,290 | 1,300 | 1,285 | 1,285 | 15,000 | 2,336.36 |
| 2000-06-13 | 1,280 | 1,280 | 1,210 | 1,210 | 11,000 | 2,200 |
| 2000-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 2,327.27 |
| 2000-06-09 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 2,327.27 |
| 2000-06-08 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 2,345.45 |
| 2000-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 2,327.27 |
| 2000-06-06 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 2,327.27 |
| 2000-06-05 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 2,327.27 |
| 2000-06-02 | 1,280 | 1,281 | 1,280 | 1,280 | 10,000 | 2,327.27 |
| 2000-06-01 | 1,280 | 1,281 | 1,280 | 1,280 | 14,000 | 2,327.27 |
| 2000-05-31 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 | 2,327.27 |
| 2000-05-30 | 1,270 | 1,280 | 1,270 | 1,280 | 8,000 | 2,327.27 |
| 2000-05-29 | 1,270 | 1,280 | 1,265 | 1,280 | 48,000 | 2,327.27 |
| 2000-05-26 | 1,295 | 1,295 | 1,265 | 1,265 | 6,000 | 2,300 |
| 2000-05-25 | 1,250 | 1,280 | 1,250 | 1,265 | 11,000 | 2,300 |
| 2000-05-24 | 1,200 | 1,300 | 1,200 | 1,200 | 6,000 | 2,181.82 |
| 2000-05-23 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 | 2,181.82 |
| 2000-05-22 | 1,180 | 1,200 | 1,180 | 1,190 | 13,000 | 2,163.64 |
| 2000-05-19 | 1,180 | 1,200 | 1,180 | 1,180 | 15,000 | 2,145.45 |
| 2000-05-18 | 1,166 | 1,180 | 1,160 | 1,180 | 6,000 | 2,145.45 |
| 2000-05-17 | 1,163 | 1,165 | 1,163 | 1,165 | 7,000 | 2,118.18 |
| 2000-05-16 | 1,156 | 1,170 | 1,156 | 1,158 | 5,000 | 2,105.45 |
| 2000-05-15 | 1,156 | 1,156 | 1,156 | 1,156 | 3,000 | 2,101.82 |
| 2000-05-12 | 1,150 | 1,155 | 1,150 | 1,155 | 4,000 | 2,100 |
| 2000-05-11 | 1,150 | 1,150 | 1,141 | 1,150 | 11,000 | 2,090.91 |
| 2000-05-10 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 2,054.55 |
| 2000-05-09 | 1,130 | 1,150 | 1,120 | 1,150 | 5,000 | 2,090.91 |
| 2000-05-08 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 | 2,090.91 |
| 2000-05-02 | 1,111 | 1,121 | 1,110 | 1,120 | 5,000 | 2,036.36 |
| 2000-05-01 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 | 2,018.18 |
| 2000-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 2,036.36 |
| 2000-04-27 | 1,101 | 1,120 | 1,100 | 1,100 | 11,000 | 2,000 |
| 2000-04-26 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 2,000 |
| 2000-04-25 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 2,018.18 |
| 2000-04-24 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 | 1,990.91 |
| 2000-04-21 | 1,101 | 1,120 | 1,100 | 1,100 | 6,000 | 2,000 |
| 2000-04-20 | 1,090 | 1,110 | 1,090 | 1,100 | 8,000 | 2,000 |
| 2000-04-19 | 1,099 | 1,100 | 1,095 | 1,095 | 4,000 | 1,990.91 |
| 2000-04-18 | 1,100 | 1,120 | 1,092 | 1,099 | 44,000 | 1,998.18 |
| 2000-04-17 | 1,200 | 1,200 | 1,040 | 1,090 | 14,000 | 1,981.82 |
| 2000-04-14 | 1,245 | 1,245 | 1,200 | 1,240 | 8,000 | 2,254.55 |
| 2000-04-13 | 1,201 | 1,245 | 1,201 | 1,245 | 8,000 | 2,263.64 |
| 2000-04-12 | 1,211 | 1,220 | 1,201 | 1,201 | 6,000 | 2,183.64 |
| 2000-04-11 | 1,290 | 1,290 | 1,211 | 1,211 | 2,000 | 2,201.82 |
| 2000-04-10 | 1,210 | 1,220 | 1,200 | 1,220 | 9,000 | 2,218.18 |
| 2000-04-07 | 1,220 | 1,270 | 1,200 | 1,270 | 10,000 | 2,309.09 |
| 2000-04-06 | 1,250 | 1,270 | 1,230 | 1,240 | 13,000 | 2,254.55 |
| 2000-04-05 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 2,272.73 |
| 2000-04-04 | 1,310 | 1,315 | 1,280 | 1,300 | 11,000 | 2,363.64 |
| 2000-04-03 | 1,320 | 1,320 | 1,305 | 1,310 | 17,000 | 2,381.82 |
| 2000-03-31 | 1,349 | 1,400 | 1,340 | 1,400 | 12,000 | 2,545.45 |
| 2000-03-30 | 1,390 | 1,390 | 1,311 | 1,372 | 9,000 | 2,494.55 |
| 2000-03-29 | 1,410 | 1,410 | 1,395 | 1,395 | 4,000 | 2,536.36 |
| 2000-03-28 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 2,572.73 |
| 2000-03-27 | 1,495 | 1,495 | 1,430 | 1,430 | 11,000 | 2,600 |
| 2000-03-24 | 1,475 | 1,480 | 1,455 | 1,455 | 36,000 | 2,645.45 |
| 2000-03-23 | 1,460 | 1,480 | 1,460 | 1,475 | 38,000 | 2,681.82 |
| 2000-03-22 | 1,470 | 1,470 | 1,420 | 1,470 | 34,000 | 2,672.73 |
| 2000-03-21 | 1,300 | 1,470 | 1,300 | 1,430 | 32,000 | 2,600 |
| 2000-03-17 | 1,480 | 1,480 | 1,420 | 1,420 | 8,000 | 2,581.82 |
| 2000-03-16 | 1,500 | 1,500 | 1,491 | 1,491 | 17,000 | 2,710.91 |
| 2000-03-15 | 1,500 | 1,500 | 1,485 | 1,500 | 44,000 | 2,727.27 |
| 2000-03-14 | 1,495 | 1,495 | 1,475 | 1,495 | 79,000 | 2,718.18 |
| 2000-03-13 | 1,470 | 1,500 | 1,450 | 1,495 | 106,000 | 2,718.18 |
| 2000-03-10 | 1,505 | 1,505 | 1,500 | 1,500 | 37,000 | 2,727.27 |
| 2000-03-09 | 1,499 | 1,510 | 1,499 | 1,505 | 57,000 | 2,736.36 |
| 2000-03-08 | 1,515 | 1,530 | 1,500 | 1,500 | 98,000 | 2,727.27 |
| 2000-03-07 | 1,506 | 1,530 | 1,505 | 1,515 | 112,000 | 2,754.55 |
| 2000-03-06 | 1,480 | 1,500 | 1,480 | 1,500 | 45,000 | 2,727.27 |
| 2000-03-03 | 1,480 | 1,500 | 1,480 | 1,500 | 37,000 | 2,727.27 |
| 2000-03-02 | 1,452 | 1,500 | 1,452 | 1,490 | 44,000 | 2,709.09 |
| 2000-03-01 | 1,410 | 1,480 | 1,410 | 1,480 | 46,000 | 2,690.91 |
| 2000-02-29 | 1,451 | 1,515 | 1,421 | 1,430 | 78,000 | 2,600 |
| 2000-02-28 | 1,400 | 1,470 | 1,360 | 1,450 | 63,000 | 2,636.36 |
| 2000-02-25 | 1,400 | 1,420 | 1,400 | 1,400 | 48,000 | 2,545.45 |
| 2000-02-24 | 1,360 | 1,400 | 1,340 | 1,400 | 42,000 | 2,545.45 |
| 2000-02-23 | 1,430 | 1,430 | 1,350 | 1,380 | 52,000 | 2,509.09 |
| 2000-02-22 | 1,430 | 1,440 | 1,420 | 1,430 | 106,000 | 2,600 |
| 2000-02-21 | 1,400 | 1,440 | 1,400 | 1,430 | 63,000 | 2,600 |
| 2000-02-18 | 1,400 | 1,430 | 1,390 | 1,420 | 121,000 | 2,581.82 |
| 2000-02-17 | 1,280 | 1,400 | 1,280 | 1,399 | 106,000 | 2,543.64 |
| 2000-02-16 | 1,200 | 1,260 | 1,200 | 1,260 | 79,000 | 2,290.91 |
| 2000-02-15 | 1,220 | 1,230 | 1,160 | 1,220 | 74,000 | 2,218.18 |
| 2000-02-14 | 1,329 | 1,329 | 1,140 | 1,220 | 97,000 | 2,218.18 |
| 2000-02-10 | 1,340 | 1,341 | 1,260 | 1,340 | 162,000 | 2,436.36 |
| 2000-02-09 | 1,370 | 1,400 | 1,350 | 1,400 | 646,000 | 2,545.45 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
