2831 はごろもフーズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	1,161	1,161	1,160	1,160	3,000	2,320
2004-12-27	1,199	1,199	1,199	1,199	4,000	2,398
2004-12-24	1,161	1,180	1,161	1,180	18,000	2,360
2004-12-22	1,150	1,150	1,141	1,141	2,000	2,282
2004-12-21	1,145	1,150	1,145	1,150	3,000	2,300
2004-12-20	1,145	1,145	1,132	1,132	2,000	2,264
2004-12-17	1,131	1,131	1,130	1,130	2,000	2,260
2004-12-15	1,124	1,124	1,124	1,124	1,000	2,248
2004-12-14	1,144	1,144	1,144	1,144	8,000	2,288
2004-12-10	1,124	1,124	1,124	1,124	1,000	2,248
2004-12-08	1,128	1,128	1,125	1,125	3,000	2,250
2004-12-03	1,120	1,120	1,115	1,115	4,000	2,230
2004-12-02	1,120	1,120	1,120	1,120	1,000	2,240
2004-11-30	1,120	1,136	1,116	1,136	3,000	2,272
2004-11-29	1,153	1,153	1,153	1,153	1,000	2,306
2004-11-26	1,132	1,132	1,112	1,113	4,000	2,226
2004-11-25	1,112	1,112	1,112	1,112	2,000	2,224
2004-11-24	1,161	1,161	1,151	1,151	12,000	2,302
2004-11-22	1,194	1,199	1,173	1,180	9,000	2,360
2004-11-19	1,196	1,196	1,196	1,196	1,000	2,392
2004-11-18	1,185	1,185	1,185	1,185	2,000	2,370
2004-11-15	1,177	1,177	1,175	1,175	2,000	2,350
2004-11-12	1,200	1,200	1,187	1,187	4,000	2,374
2004-11-11	1,199	1,199	1,199	1,199	2,000	2,398
2004-11-10	1,199	1,199	1,199	1,199	1,000	2,398
2004-11-08	1,179	1,179	1,179	1,179	1,000	2,358
2004-11-05	1,199	1,199	1,199	1,199	1,000	2,398
2004-11-04	1,185	1,185	1,180	1,180	2,000	2,360
2004-11-02	1,193	1,193	1,193	1,193	1,000	2,386
2004-11-01	1,173	1,173	1,173	1,173	1,000	2,346
2004-10-29	1,166	1,171	1,166	1,171	3,000	2,342
2004-10-26	1,230	1,230	1,170	1,225	5,000	2,450
2004-10-25	1,190	1,215	1,190	1,215	15,000	2,430
2004-10-22	1,215	1,215	1,210	1,210	2,000	2,420
2004-10-21	1,210	1,220	1,210	1,211	6,000	2,422
2004-10-19	1,200	1,200	1,200	1,200	3,000	2,400
2004-10-18	1,180	1,180	1,180	1,180	1,000	2,360
2004-10-08	1,171	1,171	1,171	1,171	1,000	2,342
2004-10-06	1,180	1,200	1,180	1,200	3,000	2,400
2004-10-05	1,172	1,172	1,172	1,172	1,000	2,344
2004-10-04	1,197	1,197	1,160	1,165	3,000	2,330
2004-10-01	1,178	1,178	1,158	1,158	2,000	2,316
2004-09-30	1,180	1,180	1,180	1,180	1,000	2,360
2004-09-29	1,180	1,180	1,146	1,146	2,000	2,292
2004-09-28	1,151	1,190	1,150	1,150	5,000	2,300
2004-09-27	1,223	1,223	1,200	1,200	2,000	2,400
2004-09-24	1,250	1,250	1,200	1,230	12,000	2,460
2004-09-22	1,220	1,230	1,220	1,230	7,000	2,460
2004-09-21	1,220	1,220	1,220	1,220	2,000	2,440
2004-09-17	1,200	1,210	1,200	1,201	3,000	2,402
2004-09-16	1,200	1,200	1,200	1,200	4,000	2,400
2004-09-15	1,200	1,200	1,200	1,200	1,000	2,400
2004-09-14	1,196	1,196	1,195	1,195	3,000	2,390
2004-09-13	1,195	1,195	1,195	1,195	1,000	2,390
2004-09-09	1,185	1,185	1,185	1,185	2,000	2,370
2004-09-08	1,185	1,185	1,185	1,185	1,000	2,370
2004-09-07	1,175	1,175	1,175	1,175	1,000	2,350
2004-09-01	1,140	1,140	1,140	1,140	1,000	2,280
2004-08-30	1,190	1,190	1,170	1,170	2,000	2,340
2004-08-27	1,199	1,199	1,170	1,199	4,000	2,398
2004-08-26	1,200	1,200	1,200	1,200	2,000	2,400
2004-08-24	1,200	1,200	1,200	1,200	6,000	2,400
2004-08-23	1,200	1,200	1,200	1,200	12,000	2,400
2004-08-20	1,180	1,188	1,180	1,188	2,000	2,376
2004-08-19	1,179	1,179	1,159	1,159	2,000	2,318
2004-08-18	1,178	1,178	1,178	1,178	1,000	2,356
2004-08-17	1,165	1,165	1,165	1,165	1,000	2,330
2004-08-13	1,150	1,150	1,150	1,150	1,000	2,300
2004-08-12	1,146	1,150	1,146	1,150	2,000	2,300
2004-08-11	1,146	1,146	1,146	1,146	1,000	2,292
2004-08-10	1,136	1,136	1,136	1,136	1,000	2,272
2004-08-09	1,136	1,136	1,136	1,136	1,000	2,272
2004-08-06	1,136	1,136	1,136	1,136	1,000	2,272
2004-08-05	1,145	1,145	1,145	1,145	1,000	2,290
2004-08-04	1,185	1,185	1,185	1,185	1,000	2,370
2004-08-03	1,190	1,190	1,190	1,190	1,000	2,380
2004-07-30	1,175	1,180	1,160	1,180	4,000	2,360
2004-07-29	1,175	1,175	1,175	1,175	2,000	2,350
2004-07-27	1,175	1,175	1,175	1,175	1,000	2,350
2004-07-26	1,180	1,180	1,175	1,175	6,000	2,350
2004-07-23	1,180	1,180	1,160	1,179	16,000	2,358
2004-07-22	1,178	1,178	1,178	1,178	1,000	2,356
2004-07-21	1,180	1,185	1,163	1,180	6,000	2,360
2004-07-20	1,170	1,180	1,170	1,180	3,000	2,360
2004-07-16	1,160	1,160	1,160	1,160	1,000	2,320
2004-07-15	1,150	1,150	1,140	1,150	3,000	2,300
2004-07-14	1,177	1,180	1,172	1,180	8,000	2,360
2004-07-13	1,150	1,150	1,150	1,150	1,000	2,300
2004-07-12	1,159	1,159	1,159	1,159	2,000	2,318
2004-07-09	1,136	1,136	1,136	1,136	1,000	2,272
2004-07-08	1,138	1,138	1,138	1,138	1,000	2,276
2004-07-06	1,140	1,140	1,136	1,136	3,000	2,272
2004-07-05	1,151	1,160	1,136	1,136	3,000	2,272
2004-07-02	1,150	1,150	1,140	1,150	3,000	2,300
2004-06-30	1,140	1,140	1,140	1,140	3,000	2,280
2004-06-28	1,149	1,149	1,149	1,149	2,000	2,298
2004-06-24	1,140	1,140	1,090	1,129	6,000	2,258
2004-06-23	1,140	1,150	1,130	1,130	13,000	2,260
2004-06-22	1,139	1,153	1,139	1,153	9,000	2,306
2004-06-21	1,129	1,130	1,129	1,130	3,000	2,260
2004-06-18	1,110	1,130	1,110	1,130	3,000	2,260
2004-06-17	1,130	1,130	1,130	1,130	1,000	2,260
2004-06-14	1,099	1,140	1,099	1,140	3,000	2,280
2004-06-09	1,085	1,090	1,084	1,090	3,000	2,180
2004-06-03	1,069	1,069	1,069	1,069	2,000	2,138
2004-06-02	1,100	1,100	1,070	1,070	3,000	2,140
2004-06-01	1,099	1,099	1,099	1,099	1,000	2,198
2004-05-31	1,100	1,100	1,062	1,062	3,000	2,124
2004-05-26	1,140	1,140	1,120	1,120	3,000	2,240
2004-05-25	1,140	1,140	1,140	1,140	1,000	2,280
2004-05-24	1,150	1,150	1,150	1,150	11,000	2,300
2004-05-21	1,090	1,099	1,090	1,099	3,000	2,198
2004-05-20	1,056	1,094	1,056	1,094	3,000	2,188
2004-05-19	1,052	1,052	1,052	1,052	1,000	2,104
2004-05-18	1,055	1,055	1,052	1,052	2,000	2,104
2004-05-17	1,060	1,060	1,060	1,060	1,000	2,120
2004-05-14	1,060	1,070	1,050	1,050	4,000	2,100
2004-05-13	1,051	1,060	1,051	1,060	2,000	2,120
2004-05-11	1,055	1,055	1,050	1,050	4,000	2,100
2004-05-10	1,075	1,075	1,075	1,075	1,000	2,150
2004-05-07	1,076	1,080	1,076	1,076	3,000	2,152
2004-05-06	1,076	1,096	1,076	1,096	2,000	2,192
2004-04-30	1,080	1,080	1,076	1,076	2,000	2,152
2004-04-27	1,090	1,090	1,090	1,090	1,000	2,180
2004-04-26	1,098	1,098	1,098	1,098	3,000	2,196
2004-04-23	1,094	1,097	1,094	1,097	12,000	2,194
2004-04-22	1,095	1,096	1,095	1,096	2,000	2,192
2004-04-21	1,090	1,092	1,086	1,086	3,000	2,172
2004-04-20	1,083	1,139	1,083	1,092	9,000	2,184
2004-04-19	1,085	1,093	1,085	1,093	2,000	2,186
2004-04-16	1,085	1,085	1,085	1,085	1,000	2,170
2004-04-15	1,089	1,089	1,085	1,085	4,000	2,170
2004-04-14	1,100	1,100	1,086	1,087	3,000	2,174
2004-04-13	1,083	1,085	1,083	1,085	2,000	2,170
2004-04-09	1,090	1,090	1,070	1,070	3,000	2,140
2004-04-08	1,110	1,110	1,110	1,110	1,000	2,220
2004-04-07	1,110	1,110	1,110	1,110	1,000	2,220
2004-04-05	1,130	1,130	1,090	1,110	3,000	2,220
2004-04-02	1,140	1,140	1,140	1,140	1,000	2,280
2004-04-01	1,080	1,080	1,080	1,080	4,000	2,160
2004-03-29	1,150	1,150	1,150	1,150	1,000	2,300
2004-03-26	1,131	1,171	1,131	1,170	4,000	2,340
2004-03-25	1,150	1,150	1,130	1,130	2,000	2,260
2004-03-24	1,150	1,150	1,150	1,150	8,000	2,300
2004-03-23	1,150	1,150	1,140	1,150	14,000	2,300
2004-03-22	1,100	1,120	1,100	1,105	7,000	2,210
2004-03-19	1,100	1,100	1,100	1,100	1,000	2,200
2004-03-18	1,100	1,100	1,090	1,091	5,000	2,182
2004-03-17	1,091	1,093	1,091	1,093	4,000	2,186
2004-03-16	1,080	1,085	1,080	1,085	2,000	2,170
2004-03-15	1,092	1,092	1,085	1,085	2,000	2,170
2004-03-12	1,089	1,093	1,089	1,092	4,000	2,184
2004-03-11	1,050	1,085	1,050	1,053	7,000	2,106
2004-03-10	1,050	1,050	1,050	1,050	1,000	2,100
2004-03-09	1,070	1,070	1,042	1,050	6,000	2,100
2004-03-08	1,079	1,079	1,060	1,060	2,000	2,120
2004-03-05	1,041	1,041	1,041	1,041	1,000	2,082
2004-03-04	1,040	1,040	1,040	1,040	1,000	2,080
2004-03-02	1,040	1,040	1,040	1,040	1,000	2,080
2004-02-26	1,100	1,100	1,100	1,100	3,000	2,200
2004-02-25	1,050	1,050	1,050	1,050	1,000	2,100
2004-02-24	1,050	1,050	1,050	1,050	1,000	2,100
2004-02-23	1,040	1,050	1,040	1,050	15,000	2,100
2004-02-20	1,020	1,025	1,020	1,025	5,000	2,050
2004-02-19	1,023	1,023	1,011	1,011	2,000	2,022
2004-02-18	1,015	1,025	1,010	1,020	8,000	2,040
2004-02-17	1,014	1,014	1,014	1,014	2,000	2,028
2004-02-16	1,011	1,011	1,011	1,011	1,000	2,022
2004-02-13	1,014	1,015	1,008	1,008	4,000	2,016
2004-02-09	1,000	1,010	1,000	1,010	2,000	2,020
2004-02-05	997	997	997	997	1,000	1,994
2004-02-04	1,000	1,000	1,000	1,000	1,000	2,000
2004-02-03	1,014	1,014	1,010	1,010	2,000	2,020
2004-01-30	999	1,019	999	1,019	2,000	2,038
2004-01-29	1,020	1,020	1,019	1,019	3,000	2,038
2004-01-28	1,018	1,018	1,000	1,018	3,000	2,036
2004-01-27	1,012	1,018	1,012	1,018	9,000	2,036
2004-01-26	1,017	1,017	1,010	1,010	4,000	2,020
2004-01-23	1,000	1,000	1,000	1,000	23,000	2,000
2004-01-22	1,000	1,000	998	999	7,000	1,998
2004-01-21	1,003	1,015	1,003	1,015	3,000	2,030
2004-01-20	995	1,000	995	1,000	6,000	2,000
2004-01-19	999	1,000	990	1,000	6,000	2,000
2004-01-16	1,000	1,000	1,000	1,000	1,000	2,000
2004-01-15	987	1,000	987	1,000	3,000	2,000
2004-01-13	985	985	985	985	2,000	1,970
2004-01-09	982	982	982	982	1,000	1,964
2004-01-08	981	981	981	981	2,000	1,962

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