2831 はごろもフーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 999 | 999 | 985 | 985 | 6,000 | 1,970 |
| 2003-12-25 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2003-12-24 | 1,000 | 1,000 | 994 | 994 | 19,000 | 1,988 |
| 2003-12-22 | 987 | 994 | 985 | 994 | 8,000 | 1,988 |
| 2003-12-19 | 990 | 990 | 985 | 985 | 4,000 | 1,970 |
| 2003-12-18 | 990 | 990 | 985 | 985 | 4,000 | 1,970 |
| 2003-12-17 | 983 | 987 | 983 | 987 | 3,000 | 1,974 |
| 2003-12-16 | 981 | 983 | 981 | 983 | 2,000 | 1,966 |
| 2003-12-15 | 982 | 982 | 982 | 982 | 2,000 | 1,964 |
| 2003-12-12 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 2003-12-10 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2003-12-09 | 990 | 990 | 990 | 990 | 8,000 | 1,980 |
| 2003-12-05 | 976 | 976 | 970 | 970 | 3,000 | 1,940 |
| 2003-12-04 | 976 | 976 | 976 | 976 | 1,000 | 1,952 |
| 2003-12-03 | 976 | 976 | 976 | 976 | 1,000 | 1,952 |
| 2003-12-02 | 976 | 976 | 975 | 975 | 3,000 | 1,950 |
| 2003-12-01 | 975 | 976 | 975 | 976 | 2,000 | 1,952 |
| 2003-11-28 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-11-26 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 2003-11-25 | 979 | 984 | 979 | 984 | 13,000 | 1,968 |
| 2003-11-21 | 975 | 980 | 975 | 980 | 3,000 | 1,960 |
| 2003-11-20 | 966 | 975 | 966 | 975 | 3,000 | 1,950 |
| 2003-11-19 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2003-11-18 | 967 | 975 | 966 | 975 | 3,000 | 1,950 |
| 2003-11-17 | 964 | 965 | 964 | 965 | 5,000 | 1,930 |
| 2003-11-14 | 963 | 963 | 963 | 963 | 1,000 | 1,926 |
| 2003-11-13 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2003-11-12 | 971 | 971 | 962 | 962 | 4,000 | 1,924 |
| 2003-11-11 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-11-10 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-11-07 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-11-05 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 2003-11-04 | 972 | 994 | 971 | 994 | 3,000 | 1,988 |
| 2003-10-31 | 982 | 982 | 982 | 982 | 1,000 | 1,964 |
| 2003-10-29 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2003-10-28 | 990 | 999 | 990 | 999 | 2,000 | 1,998 |
| 2003-10-27 | 989 | 990 | 989 | 990 | 3,000 | 1,980 |
| 2003-10-24 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 2003-10-23 | 990 | 990 | 990 | 990 | 13,000 | 1,980 |
| 2003-10-22 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 2003-10-21 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2003-10-20 | 983 | 983 | 983 | 983 | 1,000 | 1,966 |
| 2003-10-17 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2003-10-16 | 989 | 995 | 985 | 992 | 6,000 | 1,984 |
| 2003-10-15 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2003-10-14 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2003-10-09 | 973 | 973 | 972 | 972 | 2,000 | 1,944 |
| 2003-10-08 | 967 | 977 | 967 | 968 | 3,000 | 1,936 |
| 2003-10-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2003-10-03 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-10-02 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-10-01 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-09-30 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2003-09-29 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 2003-09-26 | 989 | 989 | 989 | 989 | 2,000 | 1,978 |
| 2003-09-25 | 981 | 981 | 981 | 981 | 2,000 | 1,962 |
| 2003-09-24 | 1,000 | 1,000 | 999 | 1,000 | 21,000 | 2,000 |
| 2003-09-22 | 990 | 999 | 990 | 999 | 4,000 | 1,998 |
| 2003-09-19 | 990 | 990 | 984 | 990 | 6,000 | 1,980 |
| 2003-09-18 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2003-09-17 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2003-09-16 | 983 | 990 | 981 | 990 | 4,000 | 1,980 |
| 2003-09-12 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-09-11 | 990 | 990 | 976 | 980 | 4,000 | 1,960 |
| 2003-09-09 | 972 | 974 | 972 | 974 | 2,000 | 1,948 |
| 2003-09-08 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2003-09-05 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2003-09-03 | 976 | 976 | 976 | 976 | 1,000 | 1,952 |
| 2003-09-02 | 976 | 976 | 976 | 976 | 1,000 | 1,952 |
| 2003-08-27 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 2003-08-26 | 985 | 985 | 985 | 985 | 4,000 | 1,970 |
| 2003-08-25 | 977 | 977 | 977 | 977 | 13,000 | 1,954 |
| 2003-08-22 | 976 | 977 | 976 | 977 | 3,000 | 1,954 |
| 2003-08-21 | 975 | 975 | 975 | 975 | 4,000 | 1,950 |
| 2003-08-20 | 970 | 971 | 970 | 971 | 7,000 | 1,942 |
| 2003-08-19 | 970 | 972 | 970 | 972 | 5,000 | 1,944 |
| 2003-08-14 | 970 | 975 | 970 | 975 | 4,000 | 1,950 |
| 2003-08-13 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2003-08-11 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2003-08-05 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2003-08-04 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2003-07-28 | 975 | 975 | 958 | 958 | 9,000 | 1,916 |
| 2003-07-25 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2003-07-24 | 954 | 954 | 954 | 954 | 1,000 | 1,908 |
| 2003-07-23 | 990 | 990 | 963 | 963 | 16,000 | 1,926 |
| 2003-07-22 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2003-07-18 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2003-07-17 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2003-07-16 | 970 | 970 | 970 | 970 | 5,000 | 1,940 |
| 2003-07-15 | 970 | 970 | 970 | 970 | 8,000 | 1,940 |
| 2003-07-14 | 953 | 955 | 953 | 955 | 2,000 | 1,910 |
| 2003-07-11 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2003-07-10 | 951 | 960 | 951 | 960 | 2,000 | 1,920 |
| 2003-07-08 | 955 | 955 | 955 | 955 | 2,000 | 1,910 |
| 2003-07-07 | 960 | 960 | 960 | 960 | 4,000 | 1,920 |
| 2003-07-04 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 2003-07-03 | 960 | 960 | 951 | 951 | 5,000 | 1,902 |
| 2003-07-01 | 955 | 960 | 948 | 960 | 6,000 | 1,920 |
| 2003-06-30 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2003-06-27 | 957 | 957 | 957 | 957 | 1,000 | 1,914 |
| 2003-06-26 | 974 | 974 | 970 | 970 | 4,000 | 1,940 |
| 2003-06-25 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 2003-06-24 | 970 | 970 | 952 | 952 | 4,000 | 1,904 |
| 2003-06-23 | 979 | 985 | 970 | 970 | 16,000 | 1,940 |
| 2003-06-20 | 972 | 979 | 972 | 979 | 2,000 | 1,958 |
| 2003-06-19 | 969 | 970 | 969 | 970 | 3,000 | 1,940 |
| 2003-06-18 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2003-06-17 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2003-06-12 | 950 | 950 | 948 | 948 | 3,000 | 1,896 |
| 2003-06-11 | 952 | 952 | 948 | 948 | 6,000 | 1,896 |
| 2003-06-10 | 950 | 960 | 950 | 960 | 2,000 | 1,920 |
| 2003-06-09 | 952 | 952 | 950 | 952 | 5,000 | 1,904 |
| 2003-06-06 | 955 | 955 | 955 | 955 | 2,000 | 1,910 |
| 2003-06-05 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2003-06-04 | 954 | 954 | 954 | 954 | 1,000 | 1,908 |
| 2003-06-03 | 970 | 970 | 960 | 960 | 3,000 | 1,920 |
| 2003-05-30 | 951 | 961 | 951 | 961 | 3,000 | 1,922 |
| 2003-05-29 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2003-05-26 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 2003-05-23 | 990 | 990 | 985 | 990 | 14,000 | 1,980 |
| 2003-05-22 | 990 | 990 | 990 | 990 | 5,000 | 1,980 |
| 2003-05-20 | 980 | 985 | 980 | 985 | 2,000 | 1,970 |
| 2003-05-19 | 988 | 998 | 987 | 998 | 4,000 | 1,996 |
| 2003-05-16 | 986 | 986 | 986 | 986 | 1,000 | 1,972 |
| 2003-05-13 | 976 | 976 | 976 | 976 | 1,000 | 1,952 |
| 2003-05-06 | 966 | 966 | 966 | 966 | 1,000 | 1,932 |
| 2003-04-30 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2003-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2003-04-24 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 2003-04-23 | 985 | 1,000 | 985 | 1,000 | 13,000 | 2,000 |
| 2003-04-22 | 978 | 980 | 975 | 975 | 4,000 | 1,950 |
| 2003-04-21 | 970 | 974 | 970 | 973 | 3,000 | 1,946 |
| 2003-04-18 | 970 | 970 | 960 | 961 | 3,000 | 1,922 |
| 2003-04-17 | 957 | 957 | 957 | 957 | 1,000 | 1,914 |
| 2003-04-16 | 963 | 963 | 963 | 963 | 1,000 | 1,926 |
| 2003-04-14 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 2003-04-11 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2003-04-09 | 925 | 925 | 925 | 925 | 2,000 | 1,850 |
| 2003-04-04 | 921 | 921 | 921 | 921 | 3,000 | 1,842 |
| 2003-04-02 | 954 | 954 | 954 | 954 | 1,000 | 1,908 |
| 2003-03-31 | 929 | 929 | 902 | 903 | 5,000 | 1,806 |
| 2003-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2003-03-25 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2003-03-24 | 1,000 | 1,000 | 965 | 965 | 16,000 | 1,930 |
| 2003-03-20 | 946 | 965 | 946 | 965 | 3,000 | 1,930 |
| 2003-03-19 | 942 | 942 | 942 | 942 | 1,000 | 1,884 |
| 2003-03-18 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2003-03-17 | 941 | 941 | 940 | 940 | 2,000 | 1,880 |
| 2003-03-14 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2003-03-13 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2003-03-12 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2003-03-11 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2003-03-10 | 968 | 968 | 940 | 940 | 6,000 | 1,880 |
| 2003-03-07 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 2003-03-06 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2003-03-05 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2003-03-04 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 2003-02-26 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2003-02-25 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 2,000 |
| 2003-02-21 | 1,000 | 1,000 | 991 | 1,000 | 4,000 | 2,000 |
| 2003-02-20 | 990 | 1,000 | 990 | 1,000 | 3,000 | 2,000 |
| 2003-02-19 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 2003-02-18 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2003-02-12 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2003-02-10 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-02-07 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2003-02-05 | 991 | 991 | 991 | 991 | 1,000 | 1,982 |
| 2003-02-04 | 991 | 991 | 991 | 991 | 2,000 | 1,982 |
| 2003-02-03 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 2003-01-31 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2003-01-30 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2003-01-29 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2003-01-27 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 2003-01-23 | 950 | 975 | 950 | 975 | 14,000 | 1,950 |
| 2003-01-22 | 917 | 929 | 910 | 929 | 3,000 | 1,858 |
| 2003-01-21 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 2003-01-20 | 910 | 910 | 910 | 910 | 7,000 | 1,820 |
| 2003-01-16 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2003-01-14 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 2003-01-06 | 914 | 914 | 914 | 914 | 1,000 | 1,828 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
