2831 はごろもフーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 916 | 916 | 916 | 916 | 1,000 | 1,832 |
| 2002-12-27 | 920 | 920 | 916 | 916 | 3,000 | 1,832 |
| 2002-12-26 | 872 | 872 | 872 | 872 | 3,000 | 1,744 |
| 2002-12-25 | 840 | 840 | 830 | 830 | 13,000 | 1,660 |
| 2002-12-24 | 860 | 860 | 850 | 850 | 19,000 | 1,700 |
| 2002-12-20 | 815 | 830 | 815 | 830 | 21,000 | 1,660 |
| 2002-12-19 | 825 | 845 | 816 | 835 | 7,000 | 1,670 |
| 2002-12-18 | 825 | 855 | 805 | 855 | 22,000 | 1,710 |
| 2002-12-17 | 875 | 875 | 865 | 865 | 12,000 | 1,730 |
| 2002-12-16 | 879 | 879 | 875 | 875 | 3,000 | 1,750 |
| 2002-12-13 | 888 | 888 | 881 | 881 | 9,000 | 1,762 |
| 2002-12-12 | 901 | 901 | 880 | 883 | 6,000 | 1,766 |
| 2002-12-11 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2002-12-10 | 950 | 950 | 925 | 925 | 10,000 | 1,850 |
| 2002-12-09 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2002-12-06 | 949 | 949 | 949 | 949 | 2,000 | 1,898 |
| 2002-12-05 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 2002-12-04 | 950 | 951 | 950 | 951 | 6,000 | 1,902 |
| 2002-12-03 | 949 | 950 | 949 | 950 | 2,000 | 1,900 |
| 2002-12-02 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2002-11-29 | 950 | 950 | 925 | 950 | 3,000 | 1,900 |
| 2002-11-28 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2002-11-27 | 959 | 959 | 950 | 950 | 9,000 | 1,900 |
| 2002-11-26 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 2002-11-25 | 969 | 970 | 950 | 970 | 15,000 | 1,940 |
| 2002-11-22 | 949 | 950 | 949 | 950 | 4,000 | 1,900 |
| 2002-11-21 | 960 | 960 | 950 | 950 | 27,000 | 1,900 |
| 2002-11-20 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2002-11-19 | 966 | 966 | 966 | 966 | 4,000 | 1,932 |
| 2002-11-18 | 967 | 967 | 966 | 966 | 3,000 | 1,932 |
| 2002-11-15 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2002-11-14 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 2002-11-13 | 964 | 964 | 964 | 964 | 1,000 | 1,928 |
| 2002-11-11 | 979 | 979 | 978 | 978 | 6,000 | 1,956 |
| 2002-11-08 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2002-11-07 | 961 | 961 | 961 | 961 | 1,000 | 1,922 |
| 2002-11-06 | 958 | 958 | 958 | 958 | 1,000 | 1,916 |
| 2002-11-01 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2002-10-30 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 2002-10-28 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2002-10-24 | 988 | 988 | 988 | 988 | 1,000 | 1,976 |
| 2002-10-23 | 994 | 994 | 994 | 994 | 12,000 | 1,988 |
| 2002-10-22 | 980 | 995 | 980 | 995 | 4,000 | 1,990 |
| 2002-10-21 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2002-10-18 | 972 | 972 | 972 | 972 | 1,000 | 1,944 |
| 2002-10-17 | 970 | 970 | 963 | 970 | 3,000 | 1,940 |
| 2002-10-16 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 2002-10-15 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2002-10-11 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2002-10-09 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2002-10-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2002-10-04 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2002-10-03 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2002-10-02 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2002-09-27 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2002-09-26 | 995 | 995 | 995 | 995 | 3,000 | 1,990 |
| 2002-09-25 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2002-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 2,020 |
| 2002-09-20 | 995 | 995 | 995 | 995 | 3,000 | 1,990 |
| 2002-09-18 | 981 | 990 | 980 | 990 | 12,000 | 1,980 |
| 2002-09-17 | 983 | 983 | 983 | 983 | 1,000 | 1,966 |
| 2002-09-12 | 982 | 982 | 982 | 982 | 2,000 | 1,964 |
| 2002-09-09 | 981 | 981 | 981 | 981 | 2,000 | 1,962 |
| 2002-09-05 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2002-09-04 | 981 | 981 | 980 | 980 | 2,000 | 1,960 |
| 2002-09-03 | 999 | 999 | 999 | 999 | 11,000 | 1,998 |
| 2002-08-30 | 981 | 981 | 981 | 981 | 1,000 | 1,962 |
| 2002-08-28 | 981 | 981 | 981 | 981 | 1,000 | 1,962 |
| 2002-08-27 | 981 | 981 | 981 | 981 | 1,000 | 1,962 |
| 2002-08-26 | 1,010 | 1,010 | 980 | 980 | 4,000 | 1,960 |
| 2002-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 2,000 |
| 2002-08-22 | 990 | 1,000 | 990 | 1,000 | 3,000 | 2,000 |
| 2002-08-21 | 985 | 990 | 985 | 990 | 2,000 | 1,980 |
| 2002-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-08-13 | 995 | 995 | 995 | 995 | 2,000 | 1,990 |
| 2002-08-12 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2002-08-05 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2002-08-02 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2002-07-26 | 1,009 | 1,009 | 1,009 | 1,009 | 5,000 | 2,018 |
| 2002-07-25 | 996 | 1,000 | 991 | 991 | 8,000 | 1,982 |
| 2002-07-24 | 992 | 992 | 992 | 992 | 1,000 | 1,984 |
| 2002-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 2,000 |
| 2002-07-22 | 996 | 996 | 996 | 996 | 1,000 | 1,992 |
| 2002-07-19 | 995 | 996 | 995 | 996 | 5,000 | 1,992 |
| 2002-07-18 | 992 | 996 | 992 | 996 | 9,000 | 1,992 |
| 2002-07-17 | 1,000 | 1,000 | 995 | 995 | 2,000 | 1,990 |
| 2002-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-07-09 | 1,005 | 1,005 | 1,005 | 1,005 | 9,000 | 2,010 |
| 2002-07-08 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 2,006 |
| 2002-07-04 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 | 2,008 |
| 2002-07-03 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2002-07-02 | 996 | 996 | 990 | 990 | 3,000 | 1,980 |
| 2002-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-06-26 | 1,005 | 1,005 | 995 | 995 | 5,000 | 1,990 |
| 2002-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 2,100 |
| 2002-06-21 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 2,006 |
| 2002-06-20 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2002-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2002-06-17 | 1,001 | 1,005 | 1,001 | 1,005 | 2,000 | 2,010 |
| 2002-06-14 | 1,003 | 1,003 | 1,002 | 1,003 | 4,000 | 2,006 |
| 2002-06-12 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 2,018 |
| 2002-06-11 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 2,010 |
| 2002-06-07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2002-06-06 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 2,002 |
| 2002-06-05 | 1,000 | 1,005 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2002-06-04 | 999 | 1,000 | 999 | 1,000 | 3,000 | 2,000 |
| 2002-06-03 | 1,000 | 1,000 | 999 | 999 | 5,000 | 1,998 |
| 2002-05-30 | 1,000 | 1,000 | 998 | 998 | 5,000 | 1,996 |
| 2002-05-29 | 998 | 998 | 998 | 998 | 2,000 | 1,996 |
| 2002-05-28 | 1,000 | 1,000 | 995 | 995 | 6,000 | 1,990 |
| 2002-05-27 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 | 2,016 |
| 2002-05-24 | 999 | 1,000 | 995 | 995 | 6,000 | 1,990 |
| 2002-05-23 | 1,008 | 1,008 | 1,008 | 1,008 | 12,000 | 2,016 |
| 2002-05-22 | 1,009 | 1,009 | 1,009 | 1,009 | 2,000 | 2,018 |
| 2002-05-21 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2002-05-20 | 990 | 992 | 985 | 985 | 5,000 | 1,970 |
| 2002-05-17 | 990 | 990 | 990 | 990 | 5,000 | 1,980 |
| 2002-05-16 | 1,005 | 1,005 | 990 | 990 | 7,000 | 1,980 |
| 2002-05-15 | 1,002 | 1,002 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2002-05-14 | 1,005 | 1,005 | 1,000 | 1,000 | 8,000 | 2,000 |
| 2002-05-13 | 1,001 | 1,005 | 1,000 | 1,000 | 12,000 | 2,000 |
| 2002-05-10 | 1,002 | 1,003 | 1,001 | 1,001 | 13,000 | 2,002 |
| 2002-05-09 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 2,002 |
| 2002-05-08 | 996 | 996 | 996 | 996 | 1,000 | 1,992 |
| 2002-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2002-05-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-04-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 2002-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2002-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 2,060 |
| 2002-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-04-18 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2002-04-17 | 995 | 995 | 993 | 993 | 5,000 | 1,986 |
| 2002-04-16 | 995 | 1,000 | 995 | 1,000 | 6,000 | 2,000 |
| 2002-04-15 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2002-04-12 | 995 | 1,000 | 995 | 1,000 | 2,000 | 2,000 |
| 2002-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2002-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 2002-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2002-04-04 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 2002-04-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2002-03-26 | 997 | 1,000 | 997 | 1,000 | 4,000 | 2,000 |
| 2002-03-25 | 1,050 | 1,050 | 1,045 | 1,045 | 12,000 | 2,090 |
| 2002-03-20 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 2,020 |
| 2002-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2002-03-18 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2002-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002-03-12 | 994 | 1,000 | 994 | 1,000 | 3,000 | 2,000 |
| 2002-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2002-03-08 | 991 | 1,000 | 991 | 1,000 | 3,000 | 2,000 |
| 2002-03-07 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 2002-03-06 | 999 | 1,000 | 999 | 1,000 | 3,000 | 2,000 |
| 2002-03-05 | 990 | 1,000 | 990 | 1,000 | 2,000 | 2,000 |
| 2002-03-04 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2002-03-01 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2002-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2002-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2002-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 2,000 |
| 2002-02-22 | 977 | 977 | 977 | 977 | 1,000 | 1,954 |
| 2002-02-20 | 978 | 978 | 978 | 978 | 2,000 | 1,956 |
| 2002-02-19 | 976 | 976 | 976 | 976 | 2,000 | 1,952 |
| 2002-02-18 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2002-02-15 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2002-02-14 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2002-02-13 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2002-02-12 | 955 | 960 | 955 | 960 | 2,000 | 1,920 |
| 2002-02-08 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 2002-02-07 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2002-02-06 | 970 | 970 | 965 | 965 | 5,000 | 1,930 |
| 2002-02-05 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2002-02-04 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2002-02-01 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2002-01-31 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 2002-01-30 | 955 | 960 | 955 | 960 | 2,000 | 1,920 |
| 2002-01-28 | 980 | 980 | 951 | 951 | 3,000 | 1,902 |
| 2002-01-25 | 975 | 975 | 975 | 975 | 3,000 | 1,950 |
| 2002-01-24 | 970 | 980 | 970 | 975 | 3,000 | 1,950 |
| 2002-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 2,000 |
| 2002-01-22 | 980 | 1,000 | 980 | 1,000 | 5,000 | 2,000 |
| 2002-01-21 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2002-01-18 | 956 | 956 | 956 | 956 | 1,000 | 1,912 |
| 2002-01-17 | 979 | 979 | 951 | 951 | 3,000 | 1,902 |
| 2002-01-15 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 2002-01-10 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 2002-01-08 | 951 | 951 | 951 | 951 | 2,000 | 1,902 |
| 2002-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
