2831 はごろもフーズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2006-12-27 | 1,094 | 1,094 | 1,094 | 1,094 | 4,000 | 2,188 |
| 2006-12-26 | 1,110 | 1,114 | 1,110 | 1,114 | 6,000 | 2,228 |
| 2006-12-25 | 1,120 | 1,120 | 1,101 | 1,120 | 17,000 | 2,240 |
| 2006-12-22 | 1,083 | 1,094 | 1,083 | 1,091 | 5,000 | 2,182 |
| 2006-12-21 | 1,098 | 1,099 | 1,090 | 1,091 | 9,000 | 2,182 |
| 2006-12-20 | 1,112 | 1,112 | 1,076 | 1,080 | 13,000 | 2,160 |
| 2006-12-19 | 1,115 | 1,115 | 1,115 | 1,115 | 3,000 | 2,230 |
| 2006-12-18 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 | 2,238 |
| 2006-12-15 | 1,112 | 1,112 | 1,111 | 1,111 | 2,000 | 2,222 |
| 2006-12-13 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 2,238 |
| 2006-12-12 | 1,119 | 1,120 | 1,119 | 1,120 | 7,000 | 2,240 |
| 2006-12-11 | 1,103 | 1,109 | 1,101 | 1,101 | 5,000 | 2,202 |
| 2006-12-08 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 2,202 |
| 2006-12-07 | 1,102 | 1,107 | 1,102 | 1,107 | 4,000 | 2,214 |
| 2006-12-06 | 1,100 | 1,102 | 1,100 | 1,102 | 5,000 | 2,204 |
| 2006-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2006-12-01 | 1,103 | 1,110 | 1,100 | 1,101 | 9,000 | 2,202 |
| 2006-11-30 | 1,104 | 1,104 | 1,100 | 1,100 | 4,000 | 2,200 |
| 2006-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 2006-11-28 | 1,118 | 1,118 | 1,100 | 1,100 | 7,000 | 2,200 |
| 2006-11-27 | 1,117 | 1,123 | 1,117 | 1,120 | 8,000 | 2,240 |
| 2006-11-24 | 1,117 | 1,118 | 1,116 | 1,116 | 12,000 | 2,232 |
| 2006-11-22 | 1,115 | 1,115 | 1,115 | 1,115 | 4,000 | 2,230 |
| 2006-11-21 | 1,115 | 1,130 | 1,115 | 1,130 | 2,000 | 2,260 |
| 2006-11-20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 2,250 |
| 2006-11-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2006-11-16 | 1,111 | 1,118 | 1,107 | 1,107 | 8,000 | 2,214 |
| 2006-11-14 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 | 2,220 |
| 2006-11-13 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 2,236 |
| 2006-11-10 | 1,120 | 1,120 | 1,101 | 1,105 | 3,000 | 2,210 |
| 2006-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2006-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2006-11-07 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 2,280 |
| 2006-11-02 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,378 |
| 2006-10-30 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,378 |
| 2006-10-26 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,378 |
| 2006-10-23 | 1,199 | 1,199 | 1,199 | 1,199 | 10,000 | 2,398 |
| 2006-10-20 | 1,168 | 1,170 | 1,168 | 1,170 | 3,000 | 2,340 |
| 2006-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2006-10-18 | 1,163 | 1,163 | 1,163 | 1,163 | 1,000 | 2,326 |
| 2006-10-16 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 2,330 |
| 2006-10-13 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 2,330 |
| 2006-10-12 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 | 2,332 |
| 2006-10-11 | 1,180 | 1,180 | 1,168 | 1,168 | 2,000 | 2,336 |
| 2006-10-04 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 2,360 |
| 2006-10-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2006-09-29 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 2,372 |
| 2006-09-28 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 | 2,372 |
| 2006-09-26 | 1,227 | 1,227 | 1,167 | 1,167 | 3,000 | 2,334 |
| 2006-09-25 | 1,210 | 1,228 | 1,210 | 1,228 | 18,000 | 2,456 |
| 2006-09-22 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 2,460 |
| 2006-09-21 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 2,424 |
| 2006-09-20 | 1,218 | 1,218 | 1,210 | 1,210 | 4,000 | 2,420 |
| 2006-09-19 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 2,436 |
| 2006-09-15 | 1,218 | 1,220 | 1,218 | 1,220 | 3,000 | 2,440 |
| 2006-09-14 | 1,218 | 1,219 | 1,218 | 1,219 | 3,000 | 2,438 |
| 2006-09-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 2006-09-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 2006-09-08 | 1,220 | 1,220 | 1,219 | 1,219 | 2,000 | 2,438 |
| 2006-09-07 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 2,438 |
| 2006-09-06 | 1,219 | 1,219 | 1,219 | 1,219 | 4,000 | 2,438 |
| 2006-09-04 | 1,218 | 1,219 | 1,218 | 1,219 | 3,000 | 2,438 |
| 2006-09-01 | 1,219 | 1,219 | 1,219 | 1,219 | 2,000 | 2,438 |
| 2006-08-31 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 2,438 |
| 2006-08-30 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 2,436 |
| 2006-08-29 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 | 2,412 |
| 2006-08-28 | 1,217 | 1,218 | 1,215 | 1,218 | 3,000 | 2,436 |
| 2006-08-25 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 2,424 |
| 2006-08-24 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 2,416 |
| 2006-08-23 | 1,223 | 1,223 | 1,208 | 1,208 | 12,000 | 2,416 |
| 2006-08-22 | 1,211 | 1,211 | 1,210 | 1,210 | 4,000 | 2,420 |
| 2006-08-21 | 1,203 | 1,209 | 1,203 | 1,209 | 2,000 | 2,418 |
| 2006-08-18 | 1,196 | 1,208 | 1,196 | 1,203 | 4,000 | 2,406 |
| 2006-08-17 | 1,205 | 1,205 | 1,196 | 1,196 | 3,000 | 2,392 |
| 2006-08-15 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 2006-08-08 | 1,198 | 1,198 | 1,180 | 1,198 | 3,000 | 2,396 |
| 2006-08-07 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 2,390 |
| 2006-08-03 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 | 2,388 |
| 2006-08-02 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 | 2,388 |
| 2006-08-01 | 1,197 | 1,197 | 1,187 | 1,194 | 3,000 | 2,388 |
| 2006-07-31 | 1,183 | 1,187 | 1,183 | 1,187 | 3,000 | 2,374 |
| 2006-07-27 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 | 2,382 |
| 2006-07-26 | 1,230 | 1,230 | 1,191 | 1,191 | 7,000 | 2,382 |
| 2006-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2006-07-24 | 1,242 | 1,242 | 1,162 | 1,242 | 18,000 | 2,484 |
| 2006-07-21 | 1,180 | 1,199 | 1,180 | 1,183 | 4,000 | 2,366 |
| 2006-07-20 | 1,199 | 1,199 | 1,179 | 1,198 | 3,000 | 2,396 |
| 2006-07-19 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 2,398 |
| 2006-07-13 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 2,370 |
| 2006-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 2,500 |
| 2006-07-10 | 1,165 | 1,198 | 1,158 | 1,198 | 3,000 | 2,396 |
| 2006-07-07 | 1,190 | 1,190 | 1,166 | 1,166 | 2,000 | 2,332 |
| 2006-07-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2006-07-05 | 1,165 | 1,166 | 1,165 | 1,166 | 4,000 | 2,332 |
| 2006-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2006-06-30 | 1,169 | 1,169 | 1,151 | 1,151 | 4,000 | 2,302 |
| 2006-06-29 | 1,147 | 1,164 | 1,147 | 1,164 | 2,000 | 2,328 |
| 2006-06-28 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 2,302 |
| 2006-06-27 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 2,324 |
| 2006-06-26 | 1,117 | 1,162 | 1,116 | 1,162 | 26,000 | 2,324 |
| 2006-06-23 | 1,188 | 1,190 | 1,188 | 1,190 | 13,000 | 2,380 |
| 2006-06-22 | 1,189 | 1,189 | 1,181 | 1,189 | 3,000 | 2,378 |
| 2006-06-21 | 1,182 | 1,189 | 1,179 | 1,189 | 5,000 | 2,378 |
| 2006-06-20 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 2,352 |
| 2006-06-16 | 1,172 | 1,174 | 1,172 | 1,173 | 4,000 | 2,346 |
| 2006-06-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2006-06-12 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 2,390 |
| 2006-06-09 | 1,180 | 1,195 | 1,170 | 1,195 | 6,000 | 2,390 |
| 2006-06-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2006-06-07 | 1,120 | 1,180 | 1,120 | 1,180 | 9,000 | 2,360 |
| 2006-06-06 | 1,171 | 1,171 | 1,100 | 1,100 | 12,000 | 2,200 |
| 2006-06-05 | 1,172 | 1,172 | 1,171 | 1,171 | 2,000 | 2,342 |
| 2006-06-02 | 1,186 | 1,186 | 1,181 | 1,181 | 3,000 | 2,362 |
| 2006-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-05-30 | 1,200 | 1,200 | 1,182 | 1,182 | 8,000 | 2,364 |
| 2006-05-29 | 1,196 | 1,200 | 1,196 | 1,200 | 7,000 | 2,400 |
| 2006-05-26 | 1,175 | 1,196 | 1,175 | 1,196 | 3,000 | 2,392 |
| 2006-05-23 | 1,200 | 1,200 | 1,173 | 1,173 | 12,000 | 2,346 |
| 2006-05-22 | 1,176 | 1,176 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2006-05-19 | 1,184 | 1,184 | 1,184 | 1,184 | 1,000 | 2,368 |
| 2006-05-18 | 1,167 | 1,167 | 1,166 | 1,166 | 3,000 | 2,332 |
| 2006-05-17 | 1,167 | 1,170 | 1,167 | 1,170 | 4,000 | 2,340 |
| 2006-05-16 | 1,171 | 1,171 | 1,170 | 1,170 | 4,000 | 2,340 |
| 2006-05-15 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 2,342 |
| 2006-05-12 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,378 |
| 2006-05-11 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 | 2,378 |
| 2006-05-09 | 1,175 | 1,175 | 1,172 | 1,172 | 2,000 | 2,344 |
| 2006-05-08 | 1,189 | 1,189 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2006-05-02 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 2,370 |
| 2006-05-01 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 | 2,378 |
| 2006-04-28 | 1,170 | 1,189 | 1,170 | 1,189 | 2,000 | 2,378 |
| 2006-04-27 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 2,380 |
| 2006-04-26 | 1,200 | 1,200 | 1,172 | 1,172 | 4,000 | 2,344 |
| 2006-04-24 | 1,209 | 1,209 | 1,205 | 1,205 | 12,000 | 2,410 |
| 2006-04-21 | 1,200 | 1,200 | 1,198 | 1,198 | 3,000 | 2,396 |
| 2006-04-20 | 1,198 | 1,200 | 1,198 | 1,200 | 4,000 | 2,400 |
| 2006-04-19 | 1,201 | 1,201 | 1,196 | 1,196 | 2,000 | 2,392 |
| 2006-04-17 | 1,204 | 1,204 | 1,203 | 1,203 | 2,000 | 2,406 |
| 2006-04-13 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 2,408 |
| 2006-04-12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 2,404 |
| 2006-04-11 | 1,217 | 1,219 | 1,217 | 1,219 | 2,000 | 2,438 |
| 2006-04-10 | 1,217 | 1,217 | 1,201 | 1,216 | 4,000 | 2,432 |
| 2006-04-07 | 1,220 | 1,220 | 1,217 | 1,217 | 7,000 | 2,434 |
| 2006-04-06 | 1,217 | 1,217 | 1,217 | 1,217 | 1,000 | 2,434 |
| 2006-04-05 | 1,217 | 1,217 | 1,217 | 1,217 | 2,000 | 2,434 |
| 2006-04-04 | 1,216 | 1,220 | 1,216 | 1,218 | 7,000 | 2,436 |
| 2006-04-03 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 2,446 |
| 2006-03-31 | 1,219 | 1,219 | 1,212 | 1,212 | 2,000 | 2,424 |
| 2006-03-30 | 1,201 | 1,225 | 1,201 | 1,203 | 7,000 | 2,406 |
| 2006-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-03-27 | 1,239 | 1,244 | 1,235 | 1,244 | 11,000 | 2,488 |
| 2006-03-24 | 1,234 | 1,238 | 1,234 | 1,235 | 7,000 | 2,470 |
| 2006-03-23 | 1,243 | 1,243 | 1,235 | 1,239 | 17,000 | 2,478 |
| 2006-03-22 | 1,237 | 1,240 | 1,233 | 1,233 | 7,000 | 2,466 |
| 2006-03-20 | 1,227 | 1,230 | 1,227 | 1,230 | 4,000 | 2,460 |
| 2006-03-17 | 1,223 | 1,226 | 1,223 | 1,226 | 4,000 | 2,452 |
| 2006-03-16 | 1,234 | 1,234 | 1,226 | 1,226 | 3,000 | 2,452 |
| 2006-03-15 | 1,229 | 1,229 | 1,222 | 1,229 | 5,000 | 2,458 |
| 2006-03-14 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 | 2,444 |
| 2006-03-13 | 1,229 | 1,229 | 1,220 | 1,220 | 2,000 | 2,440 |
| 2006-03-10 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 2,432 |
| 2006-03-09 | 1,220 | 1,220 | 1,215 | 1,215 | 2,000 | 2,430 |
| 2006-03-07 | 1,218 | 1,220 | 1,218 | 1,220 | 3,000 | 2,440 |
| 2006-03-06 | 1,220 | 1,233 | 1,216 | 1,216 | 3,000 | 2,432 |
| 2006-03-03 | 1,223 | 1,223 | 1,220 | 1,220 | 4,000 | 2,440 |
| 2006-03-02 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 2,450 |
| 2006-03-01 | 1,219 | 1,220 | 1,219 | 1,220 | 2,000 | 2,440 |
| 2006-02-28 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 2,424 |
| 2006-02-27 | 1,230 | 1,230 | 1,215 | 1,215 | 6,000 | 2,430 |
| 2006-02-24 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 2,450 |
| 2006-02-23 | 1,225 | 1,225 | 1,224 | 1,224 | 10,000 | 2,448 |
| 2006-02-22 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 2,436 |
| 2006-02-21 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 2,410 |
| 2006-02-20 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 2,430 |
| 2006-02-17 | 1,225 | 1,230 | 1,215 | 1,215 | 7,000 | 2,430 |
| 2006-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,440 |
| 2006-02-15 | 1,209 | 1,215 | 1,209 | 1,215 | 7,000 | 2,430 |
| 2006-02-14 | 1,209 | 1,209 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2006-02-13 | 1,202 | 1,207 | 1,198 | 1,198 | 10,000 | 2,396 |
| 2006-02-10 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 | 2,400 |
| 2006-02-09 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 2,396 |
| 2006-02-08 | 1,198 | 1,200 | 1,198 | 1,198 | 6,000 | 2,396 |
| 2006-02-07 | 1,195 | 1,200 | 1,195 | 1,200 | 4,000 | 2,400 |
| 2006-02-06 | 1,192 | 1,200 | 1,185 | 1,186 | 9,000 | 2,372 |
| 2006-02-03 | 1,211 | 1,211 | 1,201 | 1,201 | 6,000 | 2,402 |
| 2006-02-02 | 1,212 | 1,217 | 1,206 | 1,213 | 11,000 | 2,426 |
| 2006-02-01 | 1,215 | 1,234 | 1,211 | 1,212 | 11,000 | 2,424 |
| 2006-01-31 | 1,224 | 1,224 | 1,215 | 1,215 | 4,000 | 2,430 |
| 2006-01-30 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 | 2,482 |
| 2006-01-27 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 2,402 |
| 2006-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2006-01-25 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 2,380 |
| 2006-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-01-23 | 1,209 | 1,209 | 1,206 | 1,206 | 10,000 | 2,412 |
| 2006-01-20 | 1,205 | 1,205 | 1,203 | 1,203 | 3,000 | 2,406 |
| 2006-01-19 | 1,182 | 1,200 | 1,182 | 1,200 | 11,000 | 2,400 |
| 2006-01-18 | 1,195 | 1,195 | 1,185 | 1,186 | 6,000 | 2,372 |
| 2006-01-17 | 1,193 | 1,200 | 1,193 | 1,200 | 8,000 | 2,400 |
| 2006-01-16 | 1,191 | 1,199 | 1,191 | 1,198 | 6,000 | 2,396 |
| 2006-01-13 | 1,188 | 1,189 | 1,182 | 1,189 | 8,000 | 2,378 |
| 2006-01-12 | 1,194 | 1,194 | 1,185 | 1,185 | 2,000 | 2,370 |
| 2006-01-11 | 1,182 | 1,182 | 1,180 | 1,180 | 3,000 | 2,360 |
| 2006-01-10 | 1,184 | 1,185 | 1,181 | 1,184 | 8,000 | 2,368 |
| 2006-01-06 | 1,176 | 1,180 | 1,176 | 1,180 | 4,000 | 2,360 |
| 2006-01-05 | 1,179 | 1,180 | 1,175 | 1,180 | 4,000 | 2,360 |
| 2006-01-04 | 1,193 | 1,193 | 1,174 | 1,174 | 3,000 | 2,348 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
