2831 はごろもフーズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 912 | 912 | 912 | 912 | 1,000 | 1,824 |
| 2008-12-26 | 932 | 932 | 932 | 932 | 10,000 | 1,864 |
| 2008-12-25 | 951 | 952 | 951 | 952 | 2,000 | 1,904 |
| 2008-12-24 | 1,020 | 1,020 | 981 | 981 | 18,000 | 1,962 |
| 2008-12-22 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2008-12-18 | 966 | 985 | 966 | 985 | 2,000 | 1,970 |
| 2008-12-17 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2008-12-16 | 940 | 940 | 939 | 939 | 2,000 | 1,878 |
| 2008-12-15 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 2008-12-12 | 920 | 940 | 920 | 940 | 2,000 | 1,880 |
| 2008-12-10 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 2008-12-09 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2008-12-08 | 920 | 920 | 920 | 920 | 7,000 | 1,840 |
| 2008-12-05 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-12-04 | 899 | 900 | 899 | 900 | 2,000 | 1,800 |
| 2008-12-03 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-11-27 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2008-11-26 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 2008-11-25 | 911 | 911 | 911 | 911 | 12,000 | 1,822 |
| 2008-11-21 | 901 | 901 | 900 | 900 | 3,000 | 1,800 |
| 2008-11-19 | 897 | 900 | 897 | 900 | 2,000 | 1,800 |
| 2008-11-18 | 910 | 910 | 904 | 907 | 6,000 | 1,814 |
| 2008-11-17 | 893 | 903 | 893 | 902 | 3,000 | 1,804 |
| 2008-11-13 | 900 | 900 | 890 | 890 | 2,000 | 1,780 |
| 2008-11-12 | 920 | 920 | 911 | 920 | 3,000 | 1,840 |
| 2008-11-11 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2008-11-10 | 930 | 930 | 920 | 920 | 2,000 | 1,840 |
| 2008-11-07 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2008-11-06 | 922 | 922 | 921 | 921 | 2,000 | 1,842 |
| 2008-11-05 | 929 | 929 | 922 | 922 | 2,000 | 1,844 |
| 2008-10-29 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2008-10-28 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2008-10-27 | 949 | 949 | 949 | 949 | 2,000 | 1,898 |
| 2008-10-23 | 949 | 950 | 949 | 950 | 13,000 | 1,900 |
| 2008-10-22 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 2008-10-21 | 896 | 896 | 896 | 896 | 1,000 | 1,792 |
| 2008-10-20 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2008-10-17 | 891 | 891 | 883 | 883 | 4,000 | 1,766 |
| 2008-10-10 | 849 | 850 | 849 | 850 | 3,000 | 1,700 |
| 2008-10-09 | 900 | 900 | 851 | 851 | 4,000 | 1,702 |
| 2008-10-08 | 907 | 907 | 900 | 900 | 4,000 | 1,800 |
| 2008-10-07 | 910 | 910 | 906 | 906 | 2,000 | 1,812 |
| 2008-10-06 | 955 | 955 | 901 | 901 | 2,000 | 1,802 |
| 2008-10-02 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2008-10-01 | 963 | 963 | 963 | 963 | 1,000 | 1,926 |
| 2008-09-30 | 972 | 982 | 972 | 972 | 3,000 | 1,944 |
| 2008-09-29 | 972 | 972 | 972 | 972 | 1,000 | 1,944 |
| 2008-09-26 | 973 | 973 | 963 | 963 | 6,000 | 1,926 |
| 2008-09-24 | 1,038 | 1,038 | 990 | 1,000 | 13,000 | 2,000 |
| 2008-09-22 | 1,050 | 1,050 | 1,042 | 1,042 | 4,000 | 2,084 |
| 2008-09-19 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 2,030 |
| 2008-09-18 | 1,026 | 1,026 | 1,006 | 1,006 | 2,000 | 2,012 |
| 2008-09-16 | 958 | 958 | 958 | 958 | 1,000 | 1,916 |
| 2008-09-12 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2008-09-11 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2008-09-08 | 1,000 | 1,030 | 1,000 | 1,001 | 3,000 | 2,002 |
| 2008-09-05 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2008-09-02 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 2,058 |
| 2008-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 2008-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 2,000 |
| 2008-08-22 | 1,005 | 1,005 | 1,002 | 1,002 | 2,000 | 2,004 |
| 2008-08-21 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 2,040 |
| 2008-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008-08-19 | 1,003 | 1,003 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2008-08-18 | 1,000 | 1,002 | 1,000 | 1,002 | 5,000 | 2,004 |
| 2008-08-14 | 985 | 985 | 985 | 985 | 3,000 | 1,970 |
| 2008-08-13 | 982 | 982 | 982 | 982 | 2,000 | 1,964 |
| 2008-08-07 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2008-08-06 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2008-08-05 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2008-07-30 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 | 2,070 |
| 2008-07-28 | 1,032 | 1,032 | 1,032 | 1,032 | 4,000 | 2,064 |
| 2008-07-23 | 1,040 | 1,040 | 982 | 982 | 19,000 | 1,964 |
| 2008-07-22 | 970 | 990 | 970 | 990 | 4,000 | 1,980 |
| 2008-07-18 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 2008-07-15 | 940 | 960 | 940 | 960 | 2,000 | 1,920 |
| 2008-07-14 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 2008-07-11 | 950 | 989 | 950 | 989 | 2,000 | 1,978 |
| 2008-07-08 | 979 | 979 | 929 | 929 | 7,000 | 1,858 |
| 2008-07-07 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2008-07-04 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2008-06-27 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 2008-06-26 | 949 | 950 | 940 | 940 | 4,000 | 1,880 |
| 2008-06-25 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 2008-06-23 | 951 | 951 | 951 | 951 | 12,000 | 1,902 |
| 2008-06-20 | 895 | 905 | 895 | 905 | 8,000 | 1,810 |
| 2008-06-19 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2008-06-18 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 2008-06-17 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 2008-06-16 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2008-06-13 | 895 | 895 | 890 | 890 | 2,000 | 1,780 |
| 2008-06-10 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 2008-06-06 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-06-05 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2008-06-03 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2008-06-02 | 897 | 897 | 882 | 882 | 3,000 | 1,764 |
| 2008-05-30 | 881 | 881 | 880 | 880 | 3,000 | 1,760 |
| 2008-05-28 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2008-05-27 | 887 | 887 | 885 | 885 | 3,000 | 1,770 |
| 2008-05-26 | 899 | 899 | 890 | 890 | 4,000 | 1,780 |
| 2008-05-23 | 899 | 899 | 899 | 899 | 13,000 | 1,798 |
| 2008-05-22 | 895 | 895 | 893 | 893 | 2,000 | 1,786 |
| 2008-05-20 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2008-05-19 | 896 | 900 | 896 | 900 | 4,000 | 1,800 |
| 2008-05-14 | 896 | 900 | 896 | 900 | 2,000 | 1,800 |
| 2008-05-09 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2008-05-07 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2008-05-02 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 2008-05-01 | 883 | 883 | 883 | 883 | 5,000 | 1,766 |
| 2008-04-28 | 883 | 886 | 882 | 886 | 4,000 | 1,772 |
| 2008-04-25 | 883 | 883 | 883 | 883 | 2,000 | 1,766 |
| 2008-04-24 | 887 | 887 | 887 | 887 | 2,000 | 1,774 |
| 2008-04-23 | 886 | 886 | 886 | 886 | 22,000 | 1,772 |
| 2008-04-22 | 920 | 926 | 919 | 926 | 4,000 | 1,852 |
| 2008-04-21 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 2008-04-18 | 927 | 927 | 927 | 927 | 1,000 | 1,854 |
| 2008-04-17 | 909 | 927 | 909 | 927 | 3,000 | 1,854 |
| 2008-04-16 | 899 | 900 | 899 | 900 | 2,000 | 1,800 |
| 2008-04-10 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 2008-04-09 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 2008-04-07 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2008-04-04 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2008-04-03 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-04-02 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 2008-03-27 | 915 | 915 | 895 | 895 | 2,000 | 1,790 |
| 2008-03-26 | 912 | 912 | 912 | 912 | 12,000 | 1,824 |
| 2008-03-25 | 978 | 978 | 978 | 978 | 1,000 | 1,956 |
| 2008-03-24 | 963 | 978 | 963 | 978 | 15,000 | 1,956 |
| 2008-03-21 | 970 | 987 | 970 | 987 | 8,000 | 1,974 |
| 2008-03-19 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2008-03-17 | 961 | 961 | 961 | 961 | 1,000 | 1,922 |
| 2008-03-13 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2008-03-12 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2008-03-11 | 970 | 970 | 960 | 960 | 2,000 | 1,920 |
| 2008-03-10 | 957 | 957 | 957 | 957 | 1,000 | 1,914 |
| 2008-03-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2008-03-06 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 2008-03-04 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2008-03-03 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 2008-02-27 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2008-02-26 | 940 | 968 | 940 | 968 | 19,000 | 1,936 |
| 2008-02-25 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 2,000 |
| 2008-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008-02-20 | 1,000 | 1,003 | 1,000 | 1,003 | 5,000 | 2,006 |
| 2008-02-19 | 996 | 996 | 996 | 996 | 1,000 | 1,992 |
| 2008-02-18 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2008-02-14 | 1,000 | 1,000 | 982 | 983 | 3,000 | 1,966 |
| 2008-02-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 2008-01-30 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 2,048 |
| 2008-01-28 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 2,050 |
| 2008-01-25 | 980 | 1,000 | 980 | 1,000 | 3,000 | 2,000 |
| 2008-01-24 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2008-01-23 | 980 | 980 | 960 | 960 | 15,000 | 1,920 |
| 2008-01-22 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2008-01-16 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2008-01-15 | 1,000 | 1,000 | 977 | 977 | 3,000 | 1,954 |
| 2008-01-07 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
