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
2009-12-281,0591,0591,0391,0395,0002,078
2009-12-241,0371,0391,0371,03918,0002,078
2009-12-221,0591,0591,0451,04512,0002,090
2009-12-211,0551,0551,0481,05210,0002,104
2009-12-181,0691,0691,0461,0468,0002,092
2009-12-171,0491,0501,0491,0508,0002,100
2009-12-161,0421,0511,0421,0494,0002,098
2009-12-151,0351,0501,0351,05012,0002,100
2009-12-091,0301,0301,0301,0301,0002,060
2009-12-081,0321,0321,0321,0321,0002,064
2009-12-071,0501,0501,0491,0498,0002,098
2009-12-031,0311,0311,0311,0311,0002,062
2009-12-021,0491,0491,0311,0312,0002,062
2009-11-261,0501,0501,0501,0502,0002,100
2009-11-241,1031,1031,0501,05011,0002,100
2009-11-201,0441,0511,0441,0506,0002,100
2009-11-191,0361,0361,0361,0361,0002,072
2009-11-121,0281,0281,0281,0281,0002,056
2009-11-111,0301,0301,0281,0282,0002,056
2009-11-051,0351,0351,0351,0351,0002,070
2009-10-291,0401,0401,0401,0401,0002,080
2009-10-261,0401,0491,0401,0455,0002,090
2009-10-231,0391,0501,0391,05010,0002,100
2009-10-221,0381,0391,0381,0394,0002,078
2009-10-201,0341,0341,0341,0342,0002,068
2009-10-151,0301,0301,0301,0301,0002,060
2009-10-141,0361,0361,0361,0361,0002,072
2009-10-131,0311,0361,0311,0364,0002,072
2009-10-091,0321,0471,0321,0473,0002,094
2009-10-071,0341,0341,0341,0341,0002,068
2009-10-061,0321,0321,0321,0321,0002,064
2009-10-011,0351,0551,0351,0552,0002,110
2009-09-281,0631,0631,0501,0503,0002,100
2009-09-251,0641,0641,0641,0641,0002,128
2009-09-241,0591,0651,0591,06512,0002,130
2009-09-181,0581,0601,0571,0574,0002,114
2009-09-171,0591,0591,0571,0574,0002,114
2009-09-161,0571,0581,0571,0573,0002,114
2009-09-151,0581,0591,0581,0593,0002,118
2009-09-101,0471,0471,0471,0471,0002,094
2009-09-081,0451,0451,0451,0452,0002,090
2009-09-071,0561,0601,0551,0604,0002,120
2009-09-021,0471,0481,0471,0482,0002,096
2009-08-311,0501,0501,0501,0501,0002,100
2009-08-281,0601,0601,0601,0601,0002,120
2009-08-261,0731,0731,0731,0733,0002,146
2009-08-251,0531,0531,0531,0532,0002,106
2009-08-241,0891,0891,0491,05518,0002,110
2009-08-211,0831,0841,0831,0843,0002,168
2009-08-201,0801,0801,0801,0801,0002,160
2009-08-171,0741,0741,0741,0741,0002,148
2009-08-141,0521,0741,0521,07414,0002,148
2009-08-131,0841,0851,0841,0852,0002,170
2009-08-111,0741,0901,0741,0904,0002,180
2009-08-051,0751,0751,0751,0751,0002,150
2009-07-291,0501,0501,0211,0214,0002,042
2009-07-281,0901,0901,0901,0901,0002,180
2009-07-271,1061,1061,1061,1064,0002,212
2009-07-241,0531,0531,0531,0532,0002,106
2009-07-231,1091,1091,0751,09018,0002,180
2009-07-221,1001,1101,0851,1105,0002,220
2009-07-211,0641,0821,0641,0822,0002,164
2009-07-171,0601,0601,0601,0602,0002,120
2009-07-161,0491,0501,0491,0503,0002,100
2009-07-151,0301,0301,0301,0301,0002,060
2009-07-141,0301,0301,0301,0301,0002,060
2009-07-131,0301,0491,0301,0492,0002,098
2009-07-101,0201,0301,0201,0302,0002,060
2009-07-091,0301,0301,0301,0301,0002,060
2009-07-071,0311,0501,0311,0503,0002,100
2009-07-061,0391,0391,0391,0398,0002,078
2009-07-031,0111,0121,0111,0122,0002,024
2009-07-011,0101,0101,0101,0101,0002,020
2009-06-291,0101,0101,0101,0101,0002,020
2009-06-261,0151,0151,0151,0152,0002,030
2009-06-241,0021,0021,0021,0021,0002,004
2009-06-231,0051,0191,0051,01913,0002,038
2009-06-221,0111,0201,0111,0205,0002,040
2009-06-181,0111,0111,0101,0103,0002,020
2009-06-171,0101,0101,0101,0101,0002,020
2009-06-161,0101,0101,0101,0101,0002,020
2009-06-111,0051,0059999993,0001,998
2009-06-101,0001,0001,0001,0001,0002,000
2009-06-081,0141,0141,0051,0052,0002,010
2009-06-041,0001,0001,0001,0001,0002,000
2009-06-019869939869932,0001,986
2009-05-279929929929921,0001,984
2009-05-261,0081,0081,0081,0082,0002,016
2009-05-2599899899899812,0001,996
2009-05-221,0081,0081,0031,0033,0002,006
2009-05-211,0081,0081,0081,0083,0002,016
2009-05-209989989989983,0001,996
2009-05-191,0001,0009899892,0001,978
2009-05-159909909819812,0001,962
2009-05-149931,00098598510,0001,970
2009-05-129899979899972,0001,994
2009-05-089999999999992,0001,998
2009-05-079999999999991,0001,998
2009-04-309999999999991,0001,998
2009-04-279799799799793,0001,958
2009-04-231,0071,0091,0071,00912,0002,018
2009-04-221,0121,0121,0121,0121,0002,024
2009-04-211,0171,0201,0101,0129,0002,024
2009-04-201,0181,0181,0181,0181,0002,036
2009-04-171,0201,0201,0091,0094,0002,018
2009-04-161,0191,0201,0161,0204,0002,040
2009-04-101,0031,0031,0031,0031,0002,006
2009-04-091,0151,0151,0041,0042,0002,008
2009-04-071,0201,0201,0201,0202,0002,040
2009-04-061,0201,0201,0201,0201,0002,040
2009-04-021,0001,0401,0001,0402,0002,080
2009-03-309899899899891,0001,978
2009-03-271,0731,0731,0731,0731,0002,146
2009-03-261,0331,0331,0331,0331,0002,066
2009-03-259839839839832,0001,966
2009-03-231,0441,0451,0441,04512,0002,090
2009-03-199749949749943,0001,988
2009-03-189619829619822,0001,964
2009-03-169309309309301,0001,860
2009-03-139309309309302,0001,860
2009-03-129299299299291,0001,858
2009-03-119299299299291,0001,858
2009-03-069349349349341,0001,868
2009-03-049289309289302,0001,860
2009-02-279259359259352,0001,870
2009-02-269549549349343,0001,868
2009-02-2397997992993413,0001,868
2009-02-209859889859887,0001,976
2009-02-199809809809804,0001,960
2009-02-189749749719713,0001,942
2009-02-179809809809804,0001,960
2009-02-139759759729722,0001,944
2009-02-129729729729721,0001,944
2009-02-059809809809802,0001,960
2009-01-269959959949942,0001,988
2009-01-2399399599399511,0001,990
2009-01-229991,0009991,0002,0002,000
2009-01-219879939879933,0001,986
2009-01-209859859849842,0001,968
2009-01-199709709709701,0001,940
2009-01-169609679609672,0001,934
2009-01-149799799799791,0001,958
2009-01-139499499499491,0001,898
2009-01-099469469469461,0001,892
2009-01-089419419419412,0001,882
2009-01-079519519509502,0001,900
2009-01-069509509509501,0001,900

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