2831 はごろもフーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,059 | 1,059 | 1,039 | 1,039 | 5,000 | 2,078 |
| 2009-12-24 | 1,037 | 1,039 | 1,037 | 1,039 | 18,000 | 2,078 |
| 2009-12-22 | 1,059 | 1,059 | 1,045 | 1,045 | 12,000 | 2,090 |
| 2009-12-21 | 1,055 | 1,055 | 1,048 | 1,052 | 10,000 | 2,104 |
| 2009-12-18 | 1,069 | 1,069 | 1,046 | 1,046 | 8,000 | 2,092 |
| 2009-12-17 | 1,049 | 1,050 | 1,049 | 1,050 | 8,000 | 2,100 |
| 2009-12-16 | 1,042 | 1,051 | 1,042 | 1,049 | 4,000 | 2,098 |
| 2009-12-15 | 1,035 | 1,050 | 1,035 | 1,050 | 12,000 | 2,100 |
| 2009-12-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2009-12-08 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 2,064 |
| 2009-12-07 | 1,050 | 1,050 | 1,049 | 1,049 | 8,000 | 2,098 |
| 2009-12-03 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 2,062 |
| 2009-12-02 | 1,049 | 1,049 | 1,031 | 1,031 | 2,000 | 2,062 |
| 2009-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2009-11-24 | 1,103 | 1,103 | 1,050 | 1,050 | 11,000 | 2,100 |
| 2009-11-20 | 1,044 | 1,051 | 1,044 | 1,050 | 6,000 | 2,100 |
| 2009-11-19 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 2,072 |
| 2009-11-12 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 2,056 |
| 2009-11-11 | 1,030 | 1,030 | 1,028 | 1,028 | 2,000 | 2,056 |
| 2009-11-05 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 2,070 |
| 2009-10-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2009-10-26 | 1,040 | 1,049 | 1,040 | 1,045 | 5,000 | 2,090 |
| 2009-10-23 | 1,039 | 1,050 | 1,039 | 1,050 | 10,000 | 2,100 |
| 2009-10-22 | 1,038 | 1,039 | 1,038 | 1,039 | 4,000 | 2,078 |
| 2009-10-20 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 | 2,068 |
| 2009-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2009-10-14 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 2,072 |
| 2009-10-13 | 1,031 | 1,036 | 1,031 | 1,036 | 4,000 | 2,072 |
| 2009-10-09 | 1,032 | 1,047 | 1,032 | 1,047 | 3,000 | 2,094 |
| 2009-10-07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 2,068 |
| 2009-10-06 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 2,064 |
| 2009-10-01 | 1,035 | 1,055 | 1,035 | 1,055 | 2,000 | 2,110 |
| 2009-09-28 | 1,063 | 1,063 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2009-09-25 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 2,128 |
| 2009-09-24 | 1,059 | 1,065 | 1,059 | 1,065 | 12,000 | 2,130 |
| 2009-09-18 | 1,058 | 1,060 | 1,057 | 1,057 | 4,000 | 2,114 |
| 2009-09-17 | 1,059 | 1,059 | 1,057 | 1,057 | 4,000 | 2,114 |
| 2009-09-16 | 1,057 | 1,058 | 1,057 | 1,057 | 3,000 | 2,114 |
| 2009-09-15 | 1,058 | 1,059 | 1,058 | 1,059 | 3,000 | 2,118 |
| 2009-09-10 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 | 2,094 |
| 2009-09-08 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 2,090 |
| 2009-09-07 | 1,056 | 1,060 | 1,055 | 1,060 | 4,000 | 2,120 |
| 2009-09-02 | 1,047 | 1,048 | 1,047 | 1,048 | 2,000 | 2,096 |
| 2009-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2009-08-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2009-08-26 | 1,073 | 1,073 | 1,073 | 1,073 | 3,000 | 2,146 |
| 2009-08-25 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2009-08-24 | 1,089 | 1,089 | 1,049 | 1,055 | 18,000 | 2,110 |
| 2009-08-21 | 1,083 | 1,084 | 1,083 | 1,084 | 3,000 | 2,168 |
| 2009-08-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2009-08-17 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 2,148 |
| 2009-08-14 | 1,052 | 1,074 | 1,052 | 1,074 | 14,000 | 2,148 |
| 2009-08-13 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 | 2,170 |
| 2009-08-11 | 1,074 | 1,090 | 1,074 | 1,090 | 4,000 | 2,180 |
| 2009-08-05 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2009-07-29 | 1,050 | 1,050 | 1,021 | 1,021 | 4,000 | 2,042 |
| 2009-07-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2009-07-27 | 1,106 | 1,106 | 1,106 | 1,106 | 4,000 | 2,212 |
| 2009-07-24 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2009-07-23 | 1,109 | 1,109 | 1,075 | 1,090 | 18,000 | 2,180 |
| 2009-07-22 | 1,100 | 1,110 | 1,085 | 1,110 | 5,000 | 2,220 |
| 2009-07-21 | 1,064 | 1,082 | 1,064 | 1,082 | 2,000 | 2,164 |
| 2009-07-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2009-07-16 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 | 2,100 |
| 2009-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2009-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2009-07-13 | 1,030 | 1,049 | 1,030 | 1,049 | 2,000 | 2,098 |
| 2009-07-10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,060 |
| 2009-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2009-07-07 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 | 2,100 |
| 2009-07-06 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 | 2,078 |
| 2009-07-03 | 1,011 | 1,012 | 1,011 | 1,012 | 2,000 | 2,024 |
| 2009-07-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2009-06-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2009-06-26 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 2,030 |
| 2009-06-24 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 2,004 |
| 2009-06-23 | 1,005 | 1,019 | 1,005 | 1,019 | 13,000 | 2,038 |
| 2009-06-22 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 | 2,040 |
| 2009-06-18 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 2,020 |
| 2009-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2009-06-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2009-06-11 | 1,005 | 1,005 | 999 | 999 | 3,000 | 1,998 |
| 2009-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2009-06-08 | 1,014 | 1,014 | 1,005 | 1,005 | 2,000 | 2,010 |
| 2009-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2009-06-01 | 986 | 993 | 986 | 993 | 2,000 | 1,986 |
| 2009-05-27 | 992 | 992 | 992 | 992 | 1,000 | 1,984 |
| 2009-05-26 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 | 2,016 |
| 2009-05-25 | 998 | 998 | 998 | 998 | 12,000 | 1,996 |
| 2009-05-22 | 1,008 | 1,008 | 1,003 | 1,003 | 3,000 | 2,006 |
| 2009-05-21 | 1,008 | 1,008 | 1,008 | 1,008 | 3,000 | 2,016 |
| 2009-05-20 | 998 | 998 | 998 | 998 | 3,000 | 1,996 |
| 2009-05-19 | 1,000 | 1,000 | 989 | 989 | 2,000 | 1,978 |
| 2009-05-15 | 990 | 990 | 981 | 981 | 2,000 | 1,962 |
| 2009-05-14 | 993 | 1,000 | 985 | 985 | 10,000 | 1,970 |
| 2009-05-12 | 989 | 997 | 989 | 997 | 2,000 | 1,994 |
| 2009-05-08 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 2009-05-07 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2009-04-30 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2009-04-27 | 979 | 979 | 979 | 979 | 3,000 | 1,958 |
| 2009-04-23 | 1,007 | 1,009 | 1,007 | 1,009 | 12,000 | 2,018 |
| 2009-04-22 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 2,024 |
| 2009-04-21 | 1,017 | 1,020 | 1,010 | 1,012 | 9,000 | 2,024 |
| 2009-04-20 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 2,036 |
| 2009-04-17 | 1,020 | 1,020 | 1,009 | 1,009 | 4,000 | 2,018 |
| 2009-04-16 | 1,019 | 1,020 | 1,016 | 1,020 | 4,000 | 2,040 |
| 2009-04-10 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 2,006 |
| 2009-04-09 | 1,015 | 1,015 | 1,004 | 1,004 | 2,000 | 2,008 |
| 2009-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 2009-04-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2009-04-02 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 2,080 |
| 2009-03-30 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 2009-03-27 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 | 2,146 |
| 2009-03-26 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 2,066 |
| 2009-03-25 | 983 | 983 | 983 | 983 | 2,000 | 1,966 |
| 2009-03-23 | 1,044 | 1,045 | 1,044 | 1,045 | 12,000 | 2,090 |
| 2009-03-19 | 974 | 994 | 974 | 994 | 3,000 | 1,988 |
| 2009-03-18 | 961 | 982 | 961 | 982 | 2,000 | 1,964 |
| 2009-03-16 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2009-03-13 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 2009-03-12 | 929 | 929 | 929 | 929 | 1,000 | 1,858 |
| 2009-03-11 | 929 | 929 | 929 | 929 | 1,000 | 1,858 |
| 2009-03-06 | 934 | 934 | 934 | 934 | 1,000 | 1,868 |
| 2009-03-04 | 928 | 930 | 928 | 930 | 2,000 | 1,860 |
| 2009-02-27 | 925 | 935 | 925 | 935 | 2,000 | 1,870 |
| 2009-02-26 | 954 | 954 | 934 | 934 | 3,000 | 1,868 |
| 2009-02-23 | 979 | 979 | 929 | 934 | 13,000 | 1,868 |
| 2009-02-20 | 985 | 988 | 985 | 988 | 7,000 | 1,976 |
| 2009-02-19 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 2009-02-18 | 974 | 974 | 971 | 971 | 3,000 | 1,942 |
| 2009-02-17 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 2009-02-13 | 975 | 975 | 972 | 972 | 2,000 | 1,944 |
| 2009-02-12 | 972 | 972 | 972 | 972 | 1,000 | 1,944 |
| 2009-02-05 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2009-01-26 | 995 | 995 | 994 | 994 | 2,000 | 1,988 |
| 2009-01-23 | 993 | 995 | 993 | 995 | 11,000 | 1,990 |
| 2009-01-22 | 999 | 1,000 | 999 | 1,000 | 2,000 | 2,000 |
| 2009-01-21 | 987 | 993 | 987 | 993 | 3,000 | 1,986 |
| 2009-01-20 | 985 | 985 | 984 | 984 | 2,000 | 1,968 |
| 2009-01-19 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2009-01-16 | 960 | 967 | 960 | 967 | 2,000 | 1,934 |
| 2009-01-14 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2009-01-13 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2009-01-09 | 946 | 946 | 946 | 946 | 1,000 | 1,892 |
| 2009-01-08 | 941 | 941 | 941 | 941 | 2,000 | 1,882 |
| 2009-01-07 | 951 | 951 | 950 | 950 | 2,000 | 1,900 |
| 2009-01-06 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
