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
2002-12-309169169169161,0001,832
2002-12-279209209169163,0001,832
2002-12-268728728728723,0001,744
2002-12-2584084083083013,0001,660
2002-12-2486086085085019,0001,700
2002-12-2081583081583021,0001,660
2002-12-198258458168357,0001,670
2002-12-1882585580585522,0001,710
2002-12-1787587586586512,0001,730
2002-12-168798798758753,0001,750
2002-12-138888888818819,0001,762
2002-12-129019018808836,0001,766
2002-12-119259259259251,0001,850
2002-12-1095095092592510,0001,850
2002-12-099499499499491,0001,898
2002-12-069499499499492,0001,898
2002-12-059509509509504,0001,900
2002-12-049509519509516,0001,902
2002-12-039499509499502,0001,900
2002-12-029509509509501,0001,900
2002-11-299509509259503,0001,900
2002-11-289509509509501,0001,900
2002-11-279599599509509,0001,900
2002-11-269609609609603,0001,920
2002-11-2596997095097015,0001,940
2002-11-229499509499504,0001,900
2002-11-2196096095095027,0001,900
2002-11-209709709709701,0001,940
2002-11-199669669669664,0001,932
2002-11-189679679669663,0001,932
2002-11-159659659659651,0001,930
2002-11-149659659659652,0001,930
2002-11-139649649649641,0001,928
2002-11-119799799789786,0001,956
2002-11-089809809809802,0001,960
2002-11-079619619619611,0001,922
2002-11-069589589589581,0001,916
2002-11-019539539539531,0001,906
2002-10-309519519519511,0001,902
2002-10-289909909909902,0001,980
2002-10-249889889889881,0001,976
2002-10-2399499499499412,0001,988
2002-10-229809959809954,0001,990
2002-10-219809809809801,0001,960
2002-10-189729729729721,0001,944
2002-10-179709709639703,0001,940
2002-10-169609609609602,0001,920
2002-10-159559559559551,0001,910
2002-10-119559559559551,0001,910
2002-10-099709709709701,0001,940
2002-10-079709709709701,0001,940
2002-10-049759759759751,0001,950
2002-10-039709709709702,0001,940
2002-10-029909909909901,0001,980
2002-09-279809809809801,0001,960
2002-09-269959959959953,0001,990
2002-09-259709709709702,0001,940
2002-09-241,0101,0101,0101,01016,0002,020
2002-09-209959959959953,0001,990
2002-09-1898199098099012,0001,980
2002-09-179839839839831,0001,966
2002-09-129829829829822,0001,964
2002-09-099819819819812,0001,962
2002-09-059809809809801,0001,960
2002-09-049819819809802,0001,960
2002-09-0399999999999911,0001,998
2002-08-309819819819811,0001,962
2002-08-289819819819811,0001,962
2002-08-279819819819811,0001,962
2002-08-261,0101,0109809804,0001,960
2002-08-231,0001,0001,0001,00013,0002,000
2002-08-229901,0009901,0003,0002,000
2002-08-219859909859902,0001,980
2002-08-161,0001,0001,0001,0001,0002,000
2002-08-151,0001,0001,0001,0001,0002,000
2002-08-139959959959952,0001,990
2002-08-129959959959951,0001,990
2002-08-059959959959951,0001,990
2002-08-029999999999991,0001,998
2002-07-261,0091,0091,0091,0095,0002,018
2002-07-259961,0009919918,0001,982
2002-07-249929929929921,0001,984
2002-07-231,0001,0001,0001,00019,0002,000
2002-07-229969969969961,0001,992
2002-07-199959969959965,0001,992
2002-07-189929969929969,0001,992
2002-07-171,0001,0009959952,0001,990
2002-07-151,0001,0001,0001,0001,0002,000
2002-07-091,0051,0051,0051,0059,0002,010
2002-07-081,0031,0031,0031,0031,0002,006
2002-07-041,0041,0041,0041,0042,0002,008
2002-07-039909909909901,0001,980
2002-07-029969969909903,0001,980
2002-07-011,0001,0001,0001,0001,0002,000
2002-06-281,0001,0001,0001,0001,0002,000
2002-06-261,0051,0059959955,0001,990
2002-06-241,0501,0501,0501,05012,0002,100
2002-06-211,0031,0031,0031,0031,0002,006
2002-06-201,0011,0011,0001,0002,0002,000
2002-06-181,0001,0001,0001,0002,0002,000
2002-06-171,0011,0051,0011,0052,0002,010
2002-06-141,0031,0031,0021,0034,0002,006
2002-06-121,0091,0091,0091,0091,0002,018
2002-06-111,0051,0051,0051,0053,0002,010
2002-06-071,0011,0011,0011,0011,0002,002
2002-06-061,0011,0011,0011,0012,0002,002
2002-06-051,0001,0051,0001,0003,0002,000
2002-06-049991,0009991,0003,0002,000
2002-06-031,0001,0009999995,0001,998
2002-05-301,0001,0009989985,0001,996
2002-05-299989989989982,0001,996
2002-05-281,0001,0009959956,0001,990
2002-05-271,0081,0081,0081,0082,0002,016
2002-05-249991,0009959956,0001,990
2002-05-231,0081,0081,0081,00812,0002,016
2002-05-221,0091,0091,0091,0092,0002,018
2002-05-219999999999991,0001,998
2002-05-209909929859855,0001,970
2002-05-179909909909905,0001,980
2002-05-161,0051,0059909907,0001,980
2002-05-151,0021,0021,0001,0007,0002,000
2002-05-141,0051,0051,0001,0008,0002,000
2002-05-131,0011,0051,0001,00012,0002,000
2002-05-101,0021,0031,0011,00113,0002,002
2002-05-091,0001,0011,0001,0012,0002,002
2002-05-089969969969961,0001,992
2002-05-071,0101,0101,0001,0004,0002,000
2002-05-021,0301,0301,0301,0301,0002,060
2002-04-301,0301,0301,0301,0301,0002,060
2002-04-261,0301,0301,0301,0301,0002,060
2002-04-251,0001,0001,0001,0005,0002,000
2002-04-241,0101,0101,0001,0002,0002,000
2002-04-231,0301,0301,0301,03013,0002,060
2002-04-221,0001,0001,0001,0001,0002,000
2002-04-189959959959951,0001,990
2002-04-179959959939935,0001,986
2002-04-169951,0009951,0006,0002,000
2002-04-151,0011,0011,0011,0011,0002,002
2002-04-129951,0009951,0002,0002,000
2002-04-111,0001,0001,0001,0002,0002,000
2002-04-101,0001,0001,0001,0006,0002,000
2002-04-081,0101,0101,0101,0101,0002,020
2002-04-041,0001,0009909903,0001,980
2002-04-021,0301,0301,0301,0301,0002,060
2002-03-269971,0009971,0004,0002,000
2002-03-251,0501,0501,0451,04512,0002,090
2002-03-201,0001,0101,0001,0107,0002,020
2002-03-191,0001,0001,0001,0007,0002,000
2002-03-181,0051,0051,0051,0051,0002,010
2002-03-131,0001,0001,0001,0001,0002,000
2002-03-129941,0009941,0003,0002,000
2002-03-111,0001,0001,0001,0003,0002,000
2002-03-089911,0009911,0003,0002,000
2002-03-071,0001,0009909903,0001,980
2002-03-069991,0009991,0003,0002,000
2002-03-059901,0009901,0002,0002,000
2002-03-049859859859851,0001,970
2002-03-019859859859851,0001,970
2002-02-281,0001,0001,0001,0002,0002,000
2002-02-261,0001,0001,0001,0003,0002,000
2002-02-251,0001,0001,0001,00015,0002,000
2002-02-229779779779771,0001,954
2002-02-209789789789782,0001,956
2002-02-199769769769762,0001,952
2002-02-189759759759751,0001,950
2002-02-159709709709702,0001,940
2002-02-149709709709701,0001,940
2002-02-139609609609601,0001,920
2002-02-129559609559602,0001,920
2002-02-089519519519511,0001,902
2002-02-079609609609601,0001,920
2002-02-069709709659655,0001,930
2002-02-059759759759751,0001,950
2002-02-049759759759751,0001,950
2002-02-019659659659651,0001,930
2002-01-319609609609603,0001,920
2002-01-309559609559602,0001,920
2002-01-289809809519513,0001,902
2002-01-259759759759753,0001,950
2002-01-249709809709753,0001,950
2002-01-231,0001,0001,0001,00013,0002,000
2002-01-229801,0009801,0005,0002,000
2002-01-219709709709701,0001,940
2002-01-189569569569561,0001,912
2002-01-179799799519513,0001,902
2002-01-159519519519511,0001,902
2002-01-109509509509502,0001,900
2002-01-089519519519512,0001,902
2002-01-071,0001,0001,0001,0001,0002,000

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