2831 はごろもフーズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 995 | 1,000 | 980 | 1,000 | 14,000 | 2,000 |
| 2001-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 2001-12-25 | 988 | 988 | 950 | 955 | 15,000 | 1,910 |
| 2001-12-21 | 941 | 941 | 941 | 941 | 1,000 | 1,882 |
| 2001-12-20 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2001-12-19 | 942 | 942 | 941 | 941 | 2,000 | 1,882 |
| 2001-12-18 | 941 | 941 | 940 | 940 | 2,000 | 1,880 |
| 2001-12-17 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2001-12-13 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2001-12-12 | 951 | 951 | 951 | 951 | 2,000 | 1,902 |
| 2001-12-11 | 990 | 990 | 950 | 950 | 6,000 | 1,900 |
| 2001-12-10 | 987 | 987 | 987 | 987 | 6,000 | 1,974 |
| 2001-12-07 | 940 | 940 | 940 | 940 | 4,000 | 1,880 |
| 2001-12-04 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2001-11-30 | 931 | 936 | 931 | 935 | 4,000 | 1,870 |
| 2001-11-29 | 931 | 931 | 931 | 931 | 2,000 | 1,862 |
| 2001-11-28 | 940 | 940 | 931 | 931 | 14,000 | 1,862 |
| 2001-11-27 | 940 | 945 | 940 | 940 | 9,000 | 1,880 |
| 2001-11-26 | 992 | 992 | 980 | 980 | 18,000 | 1,960 |
| 2001-11-22 | 950 | 950 | 945 | 945 | 7,000 | 1,890 |
| 2001-11-21 | 950 | 955 | 950 | 950 | 7,000 | 1,900 |
| 2001-11-20 | 951 | 955 | 951 | 955 | 2,000 | 1,910 |
| 2001-11-19 | 952 | 956 | 951 | 951 | 8,000 | 1,902 |
| 2001-11-16 | 966 | 966 | 965 | 965 | 3,000 | 1,930 |
| 2001-11-15 | 971 | 971 | 965 | 966 | 3,000 | 1,932 |
| 2001-11-14 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2001-11-13 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2001-11-12 | 975 | 980 | 970 | 970 | 4,000 | 1,940 |
| 2001-11-09 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2001-11-08 | 970 | 970 | 965 | 965 | 6,000 | 1,930 |
| 2001-11-07 | 960 | 970 | 960 | 970 | 4,000 | 1,940 |
| 2001-11-06 | 980 | 980 | 970 | 970 | 4,000 | 1,940 |
| 2001-11-05 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2001-11-02 | 1,000 | 1,000 | 980 | 980 | 3,000 | 1,960 |
| 2001-11-01 | 975 | 975 | 965 | 965 | 2,000 | 1,930 |
| 2001-10-31 | 975 | 975 | 965 | 965 | 2,000 | 1,930 |
| 2001-10-30 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 2001-10-29 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2001-10-26 | 979 | 980 | 979 | 980 | 3,000 | 1,960 |
| 2001-10-25 | 960 | 960 | 950 | 950 | 8,000 | 1,900 |
| 2001-10-24 | 950 | 951 | 950 | 951 | 11,000 | 1,902 |
| 2001-10-23 | 997 | 997 | 997 | 997 | 13,000 | 1,994 |
| 2001-10-22 | 962 | 962 | 950 | 950 | 4,000 | 1,900 |
| 2001-10-17 | 962 | 966 | 961 | 961 | 3,000 | 1,922 |
| 2001-10-16 | 985 | 985 | 978 | 978 | 3,000 | 1,956 |
| 2001-10-12 | 980 | 1,000 | 980 | 1,000 | 2,000 | 2,000 |
| 2001-10-11 | 963 | 963 | 963 | 963 | 1,000 | 1,926 |
| 2001-10-10 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2001-10-09 | 950 | 980 | 950 | 980 | 4,000 | 1,960 |
| 2001-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2001-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 2001-09-25 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 2,024 |
| 2001-09-21 | 1,061 | 1,061 | 1,002 | 1,002 | 14,000 | 2,004 |
| 2001-09-20 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 2,020 |
| 2001-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2001-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 2001-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2001-09-13 | 1,010 | 1,010 | 1,005 | 1,010 | 3,000 | 2,020 |
| 2001-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,020 |
| 2001-09-11 | 1,020 | 1,045 | 1,020 | 1,045 | 2,000 | 2,090 |
| 2001-09-07 | 1,010 | 1,010 | 1,006 | 1,006 | 3,000 | 2,012 |
| 2001-09-06 | 1,020 | 1,020 | 1,015 | 1,015 | 5,000 | 2,030 |
| 2001-09-04 | 1,025 | 1,025 | 1,022 | 1,022 | 2,000 | 2,044 |
| 2001-09-03 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 | 2,046 |
| 2001-08-31 | 1,035 | 1,035 | 1,025 | 1,025 | 3,000 | 2,050 |
| 2001-08-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 2,050 |
| 2001-08-28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 2,042 |
| 2001-08-27 | 1,050 | 1,050 | 1,016 | 1,016 | 5,000 | 2,032 |
| 2001-08-24 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 2,050 |
| 2001-08-23 | 1,073 | 1,073 | 1,023 | 1,023 | 15,000 | 2,046 |
| 2001-08-22 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 2,042 |
| 2001-08-21 | 1,021 | 1,021 | 1,020 | 1,020 | 4,000 | 2,040 |
| 2001-08-15 | 1,007 | 1,009 | 1,007 | 1,009 | 2,000 | 2,018 |
| 2001-08-10 | 1,026 | 1,040 | 1,006 | 1,006 | 8,000 | 2,012 |
| 2001-08-09 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 2,052 |
| 2001-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2001-08-07 | 1,026 | 1,042 | 1,026 | 1,042 | 2,000 | 2,084 |
| 2001-08-02 | 1,050 | 1,050 | 1,011 | 1,011 | 2,000 | 2,022 |
| 2001-08-01 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 2,098 |
| 2001-07-31 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 2,020 |
| 2001-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-07-27 | 1,070 | 1,070 | 1,049 | 1,050 | 14,000 | 2,100 |
| 2001-07-26 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 2,040 |
| 2001-07-25 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2001-07-24 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 | 2,006 |
| 2001-07-23 | 1,010 | 1,010 | 1,003 | 1,003 | 4,000 | 2,006 |
| 2001-07-19 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 2,006 |
| 2001-07-17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2001-07-16 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2001-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2001-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001-07-11 | 1,006 | 1,029 | 1,006 | 1,006 | 3,000 | 2,012 |
| 2001-07-10 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2001-07-09 | 1,040 | 1,040 | 1,039 | 1,039 | 9,000 | 2,078 |
| 2001-07-06 | 1,001 | 1,001 | 998 | 998 | 6,000 | 1,996 |
| 2001-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2001-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2001-07-03 | 1,029 | 1,029 | 1,005 | 1,005 | 2,000 | 2,010 |
| 2001-07-02 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2001-06-29 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 2,000 |
| 2001-06-28 | 1,000 | 1,049 | 996 | 1,040 | 8,000 | 2,080 |
| 2001-06-27 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 2,060 |
| 2001-06-26 | 1,000 | 1,000 | 985 | 985 | 7,000 | 1,970 |
| 2001-06-25 | 981 | 981 | 980 | 980 | 3,000 | 1,960 |
| 2001-06-22 | 975 | 975 | 971 | 971 | 7,000 | 1,942 |
| 2001-06-21 | 978 | 978 | 971 | 971 | 3,000 | 1,942 |
| 2001-06-20 | 971 | 980 | 971 | 980 | 3,000 | 1,960 |
| 2001-06-19 | 970 | 971 | 970 | 971 | 3,000 | 1,942 |
| 2001-06-18 | 999 | 999 | 970 | 970 | 3,000 | 1,940 |
| 2001-06-15 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2001-06-14 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 2001-06-12 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2001-06-11 | 970 | 1,000 | 970 | 1,000 | 4,000 | 2,000 |
| 2001-06-08 | 965 | 965 | 965 | 965 | 6,000 | 1,930 |
| 2001-06-07 | 1,000 | 1,000 | 965 | 965 | 6,000 | 1,930 |
| 2001-06-06 | 1,000 | 1,000 | 960 | 960 | 5,000 | 1,920 |
| 2001-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2001-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2001-06-01 | 1,000 | 1,019 | 980 | 1,000 | 8,000 | 2,000 |
| 2001-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2001-05-30 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 2,000 |
| 2001-05-29 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 2,060 |
| 2001-05-28 | 1,037 | 1,037 | 1,030 | 1,030 | 3,000 | 2,060 |
| 2001-05-25 | 1,052 | 1,100 | 1,030 | 1,032 | 22,000 | 2,064 |
| 2001-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2001-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2001-05-22 | 1,052 | 1,052 | 1,051 | 1,051 | 3,000 | 2,102 |
| 2001-05-21 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2001-05-18 | 1,062 | 1,062 | 1,050 | 1,051 | 6,000 | 2,102 |
| 2001-05-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 2001-05-14 | 1,095 | 1,095 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2001-05-08 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2001-05-02 | 1,095 | 1,098 | 1,045 | 1,098 | 5,000 | 2,196 |
| 2001-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2001-04-27 | 1,100 | 1,100 | 1,040 | 1,040 | 22,000 | 2,080 |
| 2001-04-26 | 1,052 | 1,052 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2001-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2001-04-24 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2001-04-23 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 2,120 |
| 2001-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2001-04-16 | 1,025 | 1,050 | 1,025 | 1,050 | 4,000 | 2,100 |
| 2001-04-12 | 1,031 | 1,031 | 1,021 | 1,021 | 3,000 | 2,042 |
| 2001-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2001-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2001-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2001-04-06 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 2,194 |
| 2001-04-04 | 1,062 | 1,062 | 1,003 | 1,032 | 10,000 | 2,064 |
| 2001-04-03 | 1,145 | 1,145 | 1,140 | 1,145 | 4,000 | 2,290 |
| 2001-03-27 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 2,460 |
| 2001-03-26 | 1,170 | 1,190 | 1,170 | 1,180 | 10,000 | 2,145.45 |
| 2001-03-23 | 1,098 | 1,121 | 1,098 | 1,121 | 8,000 | 2,038.18 |
| 2001-03-22 | 1,091 | 1,098 | 1,091 | 1,098 | 2,000 | 1,996.36 |
| 2001-03-21 | 1,065 | 1,083 | 1,062 | 1,080 | 5,000 | 1,963.64 |
| 2001-03-19 | 1,061 | 1,081 | 1,061 | 1,081 | 4,000 | 1,965.45 |
| 2001-03-15 | 1,096 | 1,098 | 1,051 | 1,051 | 4,000 | 1,910.91 |
| 2001-03-14 | 1,055 | 1,090 | 1,055 | 1,090 | 4,000 | 1,981.82 |
| 2001-03-13 | 1,090 | 1,098 | 1,052 | 1,052 | 3,000 | 1,912.73 |
| 2001-03-12 | 1,062 | 1,070 | 1,062 | 1,070 | 2,000 | 1,945.45 |
| 2001-03-09 | 1,100 | 1,100 | 1,061 | 1,061 | 3,000 | 1,929.09 |
| 2001-03-08 | 1,063 | 1,063 | 1,060 | 1,060 | 5,000 | 1,927.27 |
| 2001-03-07 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 1,930.91 |
| 2001-03-06 | 1,051 | 1,051 | 1,050 | 1,050 | 6,000 | 1,909.09 |
| 2001-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,000 |
| 2001-03-02 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 2,054.55 |
| 2001-03-01 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 2,072.73 |
| 2001-02-28 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 2,036.36 |
| 2001-02-27 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 | 1,981.82 |
| 2001-02-26 | 1,100 | 1,100 | 1,052 | 1,052 | 4,000 | 1,912.73 |
| 2001-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,909.09 |
| 2001-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,909.09 |
| 2001-02-21 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,874.55 |
| 2001-02-19 | 1,050 | 1,050 | 1,011 | 1,020 | 9,000 | 1,854.55 |
| 2001-02-16 | 1,012 | 1,050 | 1,012 | 1,049 | 5,000 | 1,907.27 |
| 2001-02-15 | 1,080 | 1,080 | 1,010 | 1,010 | 7,000 | 1,836.36 |
| 2001-02-14 | 1,029 | 1,070 | 1,029 | 1,050 | 11,000 | 1,909.09 |
| 2001-02-13 | 980 | 980 | 980 | 980 | 1,000 | 1,781.82 |
| 2001-02-09 | 981 | 981 | 980 | 980 | 2,000 | 1,781.82 |
| 2001-02-08 | 999 | 999 | 999 | 999 | 1,000 | 1,816.36 |
| 2001-02-07 | 999 | 999 | 999 | 999 | 1,000 | 1,816.36 |
| 2001-02-06 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,827.27 |
| 2001-02-02 | 1,004 | 1,004 | 1,000 | 1,000 | 2,000 | 1,818.18 |
| 2001-02-01 | 962 | 964 | 962 | 964 | 3,000 | 1,752.73 |
| 2001-01-31 | 1,029 | 1,029 | 1,000 | 1,000 | 3,000 | 1,818.18 |
| 2001-01-30 | 1,040 | 1,090 | 1,040 | 1,080 | 8,000 | 1,963.64 |
| 2001-01-29 | 1,030 | 1,040 | 1,030 | 1,030 | 8,000 | 1,872.73 |
| 2001-01-26 | 1,000 | 1,000 | 990 | 990 | 4,000 | 1,800 |
| 2001-01-25 | 960 | 960 | 960 | 960 | 1,000 | 1,745.45 |
| 2001-01-24 | 960 | 960 | 960 | 960 | 1,000 | 1,745.45 |
| 2001-01-19 | 990 | 990 | 990 | 990 | 1,000 | 1,800 |
| 2001-01-18 | 950 | 1,000 | 950 | 1,000 | 2,000 | 1,818.18 |
| 2001-01-16 | 940 | 940 | 940 | 940 | 1,000 | 1,709.09 |
| 2001-01-15 | 940 | 940 | 940 | 940 | 1,000 | 1,709.09 |
| 2001-01-12 | 960 | 960 | 950 | 950 | 5,000 | 1,727.27 |
| 2001-01-11 | 960 | 960 | 960 | 960 | 1,000 | 1,745.45 |
| 2001-01-09 | 950 | 950 | 950 | 950 | 1,000 | 1,727.27 |
| 2001-01-05 | 950 | 950 | 950 | 950 | 1,000 | 1,727.27 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
