2831 はごろもフーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 987 | 987 | 987 | 987 | 1,000 | 1,974 |
| 2007-12-26 | 1,026 | 1,026 | 1,026 | 1,026 | 4,000 | 2,052 |
| 2007-12-25 | 1,026 | 1,026 | 1,006 | 1,006 | 17,000 | 2,012 |
| 2007-12-21 | 983 | 986 | 981 | 986 | 3,000 | 1,972 |
| 2007-12-20 | 985 | 990 | 984 | 984 | 4,000 | 1,968 |
| 2007-12-19 | 982 | 985 | 981 | 985 | 4,000 | 1,970 |
| 2007-12-18 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 2007-12-17 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2007-12-13 | 987 | 998 | 985 | 985 | 5,000 | 1,970 |
| 2007-12-12 | 999 | 999 | 989 | 989 | 2,000 | 1,978 |
| 2007-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2007-12-10 | 989 | 989 | 988 | 988 | 3,000 | 1,976 |
| 2007-12-07 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 2007-12-06 | 990 | 990 | 976 | 989 | 5,000 | 1,978 |
| 2007-12-04 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-12-03 | 975 | 975 | 971 | 971 | 2,000 | 1,942 |
| 2007-11-30 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2007-11-29 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-11-28 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-11-27 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2007-11-26 | 989 | 990 | 989 | 990 | 16,000 | 1,980 |
| 2007-11-22 | 990 | 992 | 990 | 992 | 6,000 | 1,984 |
| 2007-11-21 | 1,000 | 1,000 | 992 | 992 | 2,000 | 1,984 |
| 2007-11-20 | 997 | 999 | 997 | 999 | 2,000 | 1,998 |
| 2007-11-16 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-11-15 | 980 | 982 | 980 | 982 | 2,000 | 1,964 |
| 2007-11-13 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 2007-11-12 | 981 | 981 | 981 | 981 | 1,000 | 1,962 |
| 2007-11-09 | 982 | 982 | 981 | 981 | 2,000 | 1,962 |
| 2007-11-08 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 2007-11-07 | 1,000 | 1,000 | 991 | 991 | 2,000 | 1,982 |
| 2007-11-06 | 1,005 | 1,005 | 1,001 | 1,001 | 4,000 | 2,002 |
| 2007-11-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 2007-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-10-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 2,050 |
| 2007-10-26 | 1,053 | 1,053 | 1,025 | 1,025 | 2,000 | 2,050 |
| 2007-10-24 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 2,066 |
| 2007-10-23 | 1,035 | 1,035 | 1,034 | 1,035 | 14,000 | 2,070 |
| 2007-10-22 | 1,023 | 1,032 | 1,023 | 1,032 | 7,000 | 2,064 |
| 2007-10-17 | 1,035 | 1,035 | 1,024 | 1,024 | 3,000 | 2,048 |
| 2007-10-16 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 2,074 |
| 2007-10-15 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 2,074 |
| 2007-10-12 | 1,045 | 1,045 | 1,035 | 1,035 | 2,000 | 2,070 |
| 2007-10-11 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 2,068 |
| 2007-10-10 | 1,034 | 1,034 | 1,033 | 1,033 | 2,000 | 2,066 |
| 2007-10-09 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 2,064 |
| 2007-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2007-10-04 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 2,050 |
| 2007-10-03 | 1,040 | 1,041 | 1,040 | 1,041 | 2,000 | 2,082 |
| 2007-10-02 | 1,041 | 1,045 | 1,041 | 1,045 | 2,000 | 2,090 |
| 2007-09-28 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 2,102 |
| 2007-09-26 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 | 2,104 |
| 2007-09-25 | 1,085 | 1,085 | 1,052 | 1,052 | 14,000 | 2,104 |
| 2007-09-21 | 1,080 | 1,083 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2007-09-20 | 1,079 | 1,080 | 1,079 | 1,080 | 8,000 | 2,160 |
| 2007-09-19 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2007-09-18 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2007-09-14 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 | 2,158 |
| 2007-09-13 | 1,071 | 1,071 | 1,069 | 1,069 | 2,000 | 2,138 |
| 2007-09-12 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 2,142 |
| 2007-09-11 | 1,079 | 1,079 | 1,071 | 1,075 | 3,000 | 2,150 |
| 2007-09-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2007-09-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2007-09-05 | 1,074 | 1,074 | 1,068 | 1,068 | 5,000 | 2,136 |
| 2007-09-03 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 2,148 |
| 2007-08-31 | 1,074 | 1,074 | 1,074 | 1,074 | 2,000 | 2,148 |
| 2007-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2007-08-27 | 1,099 | 1,099 | 1,090 | 1,090 | 4,000 | 2,180 |
| 2007-08-24 | 1,087 | 1,087 | 1,077 | 1,080 | 3,000 | 2,160 |
| 2007-08-23 | 1,099 | 1,099 | 1,076 | 1,089 | 15,000 | 2,178 |
| 2007-08-22 | 1,088 | 1,092 | 1,088 | 1,091 | 10,000 | 2,182 |
| 2007-08-21 | 1,099 | 1,099 | 1,097 | 1,097 | 3,000 | 2,194 |
| 2007-08-20 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 2,152 |
| 2007-08-17 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2007-08-16 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2007-08-15 | 1,082 | 1,102 | 1,082 | 1,082 | 3,000 | 2,164 |
| 2007-08-13 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 | 2,162 |
| 2007-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,160 |
| 2007-08-09 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2007-08-07 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2007-08-02 | 1,098 | 1,098 | 1,080 | 1,080 | 2,000 | 2,160 |
| 2007-08-01 | 1,083 | 1,083 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2007-07-31 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 2,196 |
| 2007-07-27 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 | 2,164 |
| 2007-07-26 | 1,099 | 1,099 | 1,098 | 1,098 | 6,000 | 2,196 |
| 2007-07-25 | 1,086 | 1,086 | 1,086 | 1,086 | 5,000 | 2,172 |
| 2007-07-24 | 1,095 | 1,110 | 1,095 | 1,100 | 4,000 | 2,200 |
| 2007-07-23 | 1,145 | 1,145 | 1,105 | 1,105 | 16,000 | 2,210 |
| 2007-07-20 | 1,087 | 1,090 | 1,087 | 1,090 | 6,000 | 2,180 |
| 2007-07-19 | 1,083 | 1,087 | 1,083 | 1,087 | 3,000 | 2,174 |
| 2007-07-18 | 1,087 | 1,087 | 1,084 | 1,084 | 2,000 | 2,168 |
| 2007-07-17 | 1,082 | 1,087 | 1,081 | 1,087 | 5,000 | 2,174 |
| 2007-07-12 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 2,166 |
| 2007-07-11 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 | 2,174 |
| 2007-07-10 | 1,137 | 1,137 | 1,085 | 1,085 | 11,000 | 2,170 |
| 2007-07-09 | 1,083 | 1,087 | 1,082 | 1,082 | 4,000 | 2,164 |
| 2007-07-05 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 2,152 |
| 2007-07-04 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 2,176 |
| 2007-07-03 | 1,087 | 1,087 | 1,087 | 1,087 | 3,000 | 2,174 |
| 2007-07-02 | 1,087 | 1,087 | 1,073 | 1,073 | 3,000 | 2,146 |
| 2007-06-29 | 1,078 | 1,087 | 1,071 | 1,073 | 6,000 | 2,146 |
| 2007-06-28 | 1,087 | 1,087 | 1,082 | 1,087 | 3,000 | 2,174 |
| 2007-06-27 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2007-06-26 | 1,088 | 1,088 | 1,088 | 1,088 | 3,000 | 2,176 |
| 2007-06-25 | 1,084 | 1,085 | 1,081 | 1,085 | 12,000 | 2,170 |
| 2007-06-22 | 1,085 | 1,085 | 1,081 | 1,085 | 4,000 | 2,170 |
| 2007-06-21 | 1,080 | 1,083 | 1,080 | 1,083 | 6,000 | 2,166 |
| 2007-06-20 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 | 2,158 |
| 2007-06-18 | 1,077 | 1,080 | 1,077 | 1,080 | 2,000 | 2,160 |
| 2007-06-15 | 1,080 | 1,080 | 1,078 | 1,078 | 2,000 | 2,156 |
| 2007-06-14 | 1,084 | 1,084 | 1,080 | 1,080 | 3,000 | 2,160 |
| 2007-06-13 | 1,085 | 1,085 | 1,082 | 1,082 | 2,000 | 2,164 |
| 2007-06-11 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2007-06-07 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 2,176 |
| 2007-06-06 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 2,176 |
| 2007-06-05 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 2,164 |
| 2007-06-04 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 | 2,164 |
| 2007-05-31 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 | 2,164 |
| 2007-05-29 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2007-05-28 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 2,178 |
| 2007-05-25 | 1,081 | 1,081 | 1,081 | 1,081 | 3,000 | 2,162 |
| 2007-05-24 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2007-05-23 | 1,081 | 1,099 | 1,081 | 1,099 | 12,000 | 2,198 |
| 2007-05-22 | 1,099 | 1,099 | 1,081 | 1,081 | 11,000 | 2,162 |
| 2007-05-21 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2007-05-18 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2007-05-17 | 1,093 | 1,093 | 1,089 | 1,089 | 4,000 | 2,178 |
| 2007-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2007-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2007-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2007-05-08 | 1,095 | 1,095 | 1,093 | 1,093 | 2,000 | 2,186 |
| 2007-05-07 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 2,190 |
| 2007-05-01 | 1,091 | 1,092 | 1,091 | 1,092 | 2,000 | 2,184 |
| 2007-04-27 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 2,174 |
| 2007-04-26 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 2,198 |
| 2007-04-25 | 1,090 | 1,091 | 1,090 | 1,090 | 3,000 | 2,180 |
| 2007-04-23 | 1,098 | 1,098 | 1,095 | 1,095 | 13,000 | 2,190 |
| 2007-04-20 | 1,090 | 1,099 | 1,090 | 1,094 | 5,000 | 2,188 |
| 2007-04-19 | 1,090 | 1,090 | 1,087 | 1,087 | 2,000 | 2,174 |
| 2007-04-17 | 1,085 | 1,090 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2007-04-16 | 1,086 | 1,099 | 1,086 | 1,099 | 3,000 | 2,198 |
| 2007-04-13 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 2,196 |
| 2007-04-12 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 | 2,164 |
| 2007-04-11 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 2,196 |
| 2007-04-06 | 1,088 | 1,100 | 1,084 | 1,100 | 3,000 | 2,200 |
| 2007-04-05 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 2,168 |
| 2007-04-04 | 1,080 | 1,080 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2007-04-03 | 1,085 | 1,091 | 1,080 | 1,091 | 5,000 | 2,182 |
| 2007-03-28 | 1,101 | 1,110 | 1,101 | 1,101 | 3,000 | 2,202 |
| 2007-03-27 | 1,102 | 1,102 | 1,101 | 1,101 | 2,000 | 2,202 |
| 2007-03-26 | 1,180 | 1,180 | 1,141 | 1,141 | 7,000 | 2,282 |
| 2007-03-23 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 2,340 |
| 2007-03-22 | 1,139 | 1,150 | 1,139 | 1,150 | 5,000 | 2,300 |
| 2007-03-20 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 2,278 |
| 2007-03-19 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 2,278 |
| 2007-03-15 | 1,130 | 1,138 | 1,118 | 1,138 | 5,000 | 2,276 |
| 2007-03-14 | 1,118 | 1,130 | 1,118 | 1,130 | 2,000 | 2,260 |
| 2007-03-13 | 1,122 | 1,125 | 1,121 | 1,121 | 4,000 | 2,242 |
| 2007-03-12 | 1,129 | 1,140 | 1,120 | 1,120 | 4,000 | 2,240 |
| 2007-03-09 | 1,110 | 1,113 | 1,110 | 1,113 | 2,000 | 2,226 |
| 2007-03-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2007-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2007-03-06 | 1,103 | 1,108 | 1,103 | 1,108 | 2,000 | 2,216 |
| 2007-03-05 | 1,119 | 1,119 | 1,104 | 1,104 | 3,000 | 2,208 |
| 2007-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2007-03-01 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2007-02-28 | 1,108 | 1,108 | 1,100 | 1,100 | 5,000 | 2,200 |
| 2007-02-27 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 | 2,216 |
| 2007-02-26 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 | 2,226 |
| 2007-02-23 | 1,115 | 1,115 | 1,106 | 1,107 | 14,000 | 2,214 |
| 2007-02-22 | 1,105 | 1,110 | 1,105 | 1,110 | 6,000 | 2,220 |
| 2007-02-21 | 1,110 | 1,110 | 1,106 | 1,106 | 3,000 | 2,212 |
| 2007-02-20 | 1,110 | 1,113 | 1,108 | 1,113 | 3,000 | 2,226 |
| 2007-02-19 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 2,214 |
| 2007-02-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2007-02-15 | 1,106 | 1,106 | 1,106 | 1,106 | 2,000 | 2,212 |
| 2007-02-14 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 2,236 |
| 2007-02-13 | 1,106 | 1,109 | 1,106 | 1,109 | 2,000 | 2,218 |
| 2007-02-09 | 1,106 | 1,106 | 1,105 | 1,105 | 4,000 | 2,210 |
| 2007-02-08 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 2,202 |
| 2007-02-06 | 1,105 | 1,105 | 1,101 | 1,101 | 4,000 | 2,202 |
| 2007-02-05 | 1,107 | 1,107 | 1,105 | 1,105 | 3,000 | 2,210 |
| 2007-02-02 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 2,208 |
| 2007-02-01 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 2,202 |
| 2007-01-31 | 1,098 | 1,099 | 1,098 | 1,099 | 3,000 | 2,198 |
| 2007-01-30 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 2,198 |
| 2007-01-29 | 1,103 | 1,103 | 1,100 | 1,100 | 5,000 | 2,200 |
| 2007-01-26 | 1,106 | 1,119 | 1,102 | 1,102 | 5,000 | 2,204 |
| 2007-01-25 | 1,110 | 1,110 | 1,102 | 1,102 | 8,000 | 2,204 |
| 2007-01-24 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 2,214 |
| 2007-01-23 | 1,134 | 1,134 | 1,103 | 1,105 | 18,000 | 2,210 |
| 2007-01-22 | 1,130 | 1,130 | 1,124 | 1,125 | 5,000 | 2,250 |
| 2007-01-19 | 1,135 | 1,135 | 1,112 | 1,112 | 5,000 | 2,224 |
| 2007-01-18 | 1,111 | 1,120 | 1,101 | 1,120 | 6,000 | 2,240 |
| 2007-01-15 | 1,140 | 1,140 | 1,105 | 1,105 | 2,000 | 2,210 |
| 2007-01-10 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 2,192 |
| 2007-01-09 | 1,088 | 1,094 | 1,087 | 1,094 | 3,000 | 2,188 |
| 2007-01-05 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 2,170 |
| 2007-01-04 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 2,182 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
