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
