2831 はごろもフーズ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,1981,1981,1731,1733,0002,346
2005-12-291,1731,1901,1731,1902,0002,380
2005-12-281,1991,1991,1751,1752,0002,350
2005-12-271,1801,1801,1751,1752,0002,350
2005-12-261,2001,2001,1991,19919,0002,398
2005-12-221,1761,1761,1721,1723,0002,344
2005-12-211,1731,1761,1721,1765,0002,352
2005-12-201,1781,1781,1721,1764,0002,352
2005-12-191,1641,1771,1641,1778,0002,354
2005-12-161,1651,1771,1651,1775,0002,354
2005-12-151,1681,1701,1681,1702,0002,340
2005-12-141,1691,1701,1691,1704,0002,340
2005-12-131,1771,1801,1701,17010,0002,340
2005-12-121,1691,1751,1691,1752,0002,350
2005-12-091,1661,1691,1621,16910,0002,338
2005-12-081,1611,1651,1611,1652,0002,330
2005-12-071,1641,1681,1641,1658,0002,330
2005-12-061,1551,1631,1551,1636,0002,326
2005-12-051,1631,1631,1561,1568,0002,312
2005-12-021,1681,1681,1681,1681,0002,336
2005-12-011,1581,1651,1571,1653,0002,330
2005-11-301,1561,1581,1561,1583,0002,316
2005-11-291,1681,1691,1571,1695,0002,338
2005-11-281,1631,1671,1601,1605,0002,320
2005-11-251,1601,1601,1571,1572,0002,314
2005-11-241,1601,1601,1601,16020,0002,320
2005-11-221,1691,1691,1621,1625,0002,324
2005-11-211,1621,1621,1611,1612,0002,322
2005-11-181,1561,1601,1561,1602,0002,320
2005-11-171,1551,1601,1541,1604,0002,320
2005-11-161,1551,1551,1541,1554,0002,310
2005-11-141,1571,1631,1531,1538,0002,306
2005-11-111,1541,1581,1531,15811,0002,316
2005-11-101,1591,1591,1591,1592,0002,318
2005-11-091,1511,1511,1501,1516,0002,302
2005-11-081,1571,1571,1551,1555,0002,310
2005-11-071,1631,1631,1541,1542,0002,308
2005-11-041,1521,1691,1511,1526,0002,304
2005-11-021,1581,1621,1521,1524,0002,304
2005-11-011,1551,1551,1551,1551,0002,310
2005-10-311,1551,1551,1551,1552,0002,310
2005-10-281,1511,1511,1511,1512,0002,302
2005-10-271,1581,1591,1501,1505,0002,300
2005-10-261,1571,1581,1571,1584,0002,316
2005-10-251,1551,1551,1521,1524,0002,304
2005-10-241,1701,1701,1551,15514,0002,310
2005-10-211,1651,1691,1621,1695,0002,338
2005-10-191,1601,1601,1531,1544,0002,308
2005-10-181,1531,1591,1511,1594,0002,318
2005-10-171,1561,1591,1551,1556,0002,310
2005-10-131,1561,1561,1551,1563,0002,312
2005-10-121,1561,1561,1561,1561,0002,312
2005-10-111,1561,1661,1551,1665,0002,332
2005-10-071,1551,1661,1551,1663,0002,332
2005-10-061,1561,1601,1561,1563,0002,312
2005-10-051,1561,1561,1561,1561,0002,312
2005-10-041,1681,1701,1561,1705,0002,340
2005-10-031,1521,1681,1521,1684,0002,336
2005-09-301,1681,1701,1681,1702,0002,340
2005-09-291,1691,1751,1681,1686,0002,336
2005-09-281,1891,1891,1701,1702,0002,340
2005-09-271,1691,1691,1691,1694,0002,338
2005-09-261,1951,2201,1951,21027,0002,420
2005-09-221,1891,1951,1871,19512,0002,390
2005-09-211,1931,1951,1871,1876,0002,374
2005-09-201,1821,1901,1821,1907,0002,380
2005-09-161,1761,1801,1761,1804,0002,360
2005-09-151,1721,1751,1701,1756,0002,350
2005-09-141,1701,1701,1701,1701,0002,340
2005-09-131,1691,1711,1691,1708,0002,340
2005-09-121,1661,1691,1661,1693,0002,338
2005-09-091,1661,1661,1601,1667,0002,332
2005-09-081,1541,1661,1541,1666,0002,332
2005-09-071,1661,1661,1621,1624,0002,324
2005-09-061,1601,1661,1601,1668,0002,332
2005-09-051,1551,1601,1551,1604,0002,320
2005-09-021,1561,1591,1511,1518,0002,302
2005-09-011,1581,1641,1581,1647,0002,328
2005-08-311,1531,1591,1531,1596,0002,318
2005-08-291,1631,1721,1481,1616,0002,322
2005-08-261,1501,1501,1471,1475,0002,294
2005-08-251,1471,1471,1471,1471,0002,294
2005-08-241,1431,1501,1431,1506,0002,300
2005-08-231,1501,1501,1451,15015,0002,300
2005-08-221,1431,1481,1431,1485,0002,296
2005-08-191,1501,1501,1411,1412,0002,282
2005-08-181,1501,1551,1501,1506,0002,300
2005-08-171,1501,1501,1501,1502,0002,300
2005-08-161,1301,1301,1281,1303,0002,260
2005-08-151,1491,1491,1281,1285,0002,256
2005-08-121,1601,1601,1481,14820,0002,296
2005-08-111,1581,1601,1511,1609,0002,320
2005-08-101,1551,1571,1541,1574,0002,314
2005-08-091,1551,1551,1551,1552,0002,310
2005-08-081,1511,1511,1511,1513,0002,302
2005-08-051,1521,1521,1501,1506,0002,300
2005-08-041,1531,1531,1521,1534,0002,306
2005-08-011,1561,1561,1551,1554,0002,310
2005-07-291,1551,1551,1521,1534,0002,306
2005-07-281,1561,1581,1561,1582,0002,316
2005-07-271,1551,1561,1551,1554,0002,310
2005-07-261,1621,1621,1551,1558,0002,310
2005-07-251,1611,1621,1551,15515,0002,310
2005-07-221,1511,1521,1511,1522,0002,304
2005-07-211,1551,1551,1501,15013,0002,300
2005-07-201,1531,1611,1531,1543,0002,308
2005-07-191,1561,1561,1521,1537,0002,306
2005-07-151,1531,1561,1521,1565,0002,312
2005-07-141,1531,1571,1531,1533,0002,306
2005-07-131,1521,1571,1521,1536,0002,306
2005-07-121,1571,1571,1521,15210,0002,304
2005-07-111,1531,1581,1511,1516,0002,302
2005-07-081,1591,1591,1521,1522,0002,304
2005-07-071,1541,1621,1501,1507,0002,300
2005-07-061,1611,1611,1611,1611,0002,322
2005-07-051,1531,1611,1531,1613,0002,322
2005-07-041,1621,1621,1621,1624,0002,324
2005-07-011,1631,1631,1511,15112,0002,302
2005-06-301,1591,1631,1591,1626,0002,324
2005-06-291,1601,1601,1581,1583,0002,316
2005-06-281,1601,1631,1581,15812,0002,316
2005-06-271,1601,1601,1591,1595,0002,318
2005-06-241,1591,1611,1581,1595,0002,318
2005-06-231,1631,1631,1581,15814,0002,316
2005-06-221,1611,1621,1581,1626,0002,324
2005-06-211,1611,1611,1571,1614,0002,322
2005-06-201,1611,1631,1611,1617,0002,322
2005-06-171,1571,1591,1561,1596,0002,318
2005-06-161,1591,1621,1551,15623,0002,312
2005-06-151,1901,1901,1591,15951,0002,318
2005-06-141,1911,1911,1911,1911,0002,382
2005-06-131,1921,1921,1911,1912,0002,382
2005-06-101,2001,2001,1901,1903,0002,380
2005-06-091,2181,2181,2171,2172,0002,434
2005-06-081,2181,2181,2181,2181,0002,436
2005-06-071,2001,2401,2001,2402,0002,480
2005-06-061,1691,2001,1691,2007,0002,400
2005-06-031,1701,1701,1551,1552,0002,310
2005-06-021,1751,1751,1701,1703,0002,340
2005-05-311,1721,1721,1721,1721,0002,344
2005-05-301,1701,1901,1701,1902,0002,380
2005-05-261,2101,2101,1701,2105,0002,420
2005-05-251,1901,1901,1901,1901,0002,380
2005-05-241,2151,2201,2001,2006,0002,400
2005-05-231,2861,2861,2751,27510,0002,550
2005-05-201,2291,2601,2231,2559,0002,510
2005-05-171,2201,2201,2201,2201,0002,440
2005-05-161,2221,2231,2221,2232,0002,446
2005-05-131,2301,2301,2301,2302,0002,460
2005-05-121,2341,2341,2341,2341,0002,468
2005-05-101,2341,2341,2341,2341,0002,468
2005-05-091,2291,2291,2281,2284,0002,456
2005-05-021,2291,2291,2251,2252,0002,450
2005-04-271,2291,2291,2291,2291,0002,458
2005-04-261,2291,2291,2291,2291,0002,458
2005-04-251,2301,2301,2131,21313,0002,426
2005-04-221,2311,2331,2311,2332,0002,466
2005-04-211,2251,2351,2211,2287,0002,456
2005-04-201,2181,2181,2181,2181,0002,436
2005-04-191,2371,2371,2181,2182,0002,436
2005-04-181,2331,2331,2131,2155,0002,430
2005-04-141,2171,2171,2171,2171,0002,434
2005-04-131,2151,2151,2131,2132,0002,426
2005-04-121,2161,2161,2161,2161,0002,432
2005-04-081,2161,2251,2161,2252,0002,450
2005-04-071,2171,2171,2161,2164,0002,432
2005-04-061,2131,2131,2061,2062,0002,412
2005-04-041,2701,2701,2701,2701,0002,540
2005-03-301,2801,2881,2681,2875,0002,574
2005-03-291,2791,2841,2611,2809,0002,560
2005-03-281,3001,3001,2941,2944,0002,588
2005-03-251,2981,3021,2981,3026,0002,604
2005-03-241,2941,2981,2701,29813,0002,596
2005-03-231,2951,2951,2901,29517,0002,590
2005-03-221,2781,2901,2761,28511,0002,570
2005-03-181,2601,2701,2601,26613,0002,532
2005-03-171,2581,2591,2561,25911,0002,518
2005-03-161,2551,2581,2541,2549,0002,508
2005-03-151,2591,2591,2501,25013,0002,500
2005-03-141,2401,2551,2401,2536,0002,506
2005-03-111,2411,2411,2381,2386,0002,476
2005-03-101,2471,2471,2351,24010,0002,480
2005-03-091,2371,2381,2361,2387,0002,476
2005-03-081,2351,2361,2351,2367,0002,472
2005-03-071,2331,2361,2321,2328,0002,464
2005-03-041,2351,2351,2311,2329,0002,464
2005-03-031,2511,2511,2331,23649,0002,472
2005-03-021,2801,2801,2631,2634,0002,526
2005-03-011,3001,3001,3001,3001,0002,600
2005-02-281,2701,3001,2701,3004,0002,600
2005-02-251,2401,2701,2301,2703,0002,540
2005-02-241,2701,2701,2501,2503,0002,500
2005-02-231,2701,2701,2701,27010,0002,540
2005-02-221,2501,2501,2441,2504,0002,500
2005-02-211,2301,2701,2301,2707,0002,540
2005-02-181,2201,2201,2191,2198,0002,438
2005-02-171,2301,2301,2201,2203,0002,440
2005-02-161,2301,2321,2301,2306,0002,460
2005-02-151,2131,2301,2101,2305,0002,460
2005-02-141,2101,2101,2101,2101,0002,420
2005-02-101,2011,2101,2011,2103,0002,420
2005-02-091,2001,2101,2001,2102,0002,420
2005-02-081,2001,2001,2001,2001,0002,400
2005-02-071,2001,2001,2001,2002,0002,400
2005-02-041,2001,2001,2001,2001,0002,400
2005-02-031,2001,2001,2001,2001,0002,400
2005-02-021,1901,1901,1901,1901,0002,380
2005-02-011,1901,1901,1901,1901,0002,380
2005-01-281,2001,2001,2001,2001,0002,400
2005-01-271,2011,2011,2011,2011,0002,402
2005-01-261,2451,2451,2431,2458,0002,490
2005-01-251,2301,2301,2301,2305,0002,460
2005-01-241,2001,2151,1801,18013,0002,360
2005-01-211,1721,1801,1701,1807,0002,360
2005-01-201,1711,1801,1701,1804,0002,360
2005-01-171,1781,1781,1781,1781,0002,356
2005-01-141,1601,1601,1601,1604,0002,320
2005-01-121,1601,1601,1601,1602,0002,320
2005-01-111,1601,1601,1501,1502,0002,300
2005-01-071,1851,1851,1601,1603,0002,320
2005-01-051,1801,1801,1801,1801,0002,360

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