2831 はごろもフーズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 | 2,280 |
| 2010-12-24 | 1,159 | 1,170 | 1,159 | 1,170 | 16,000 | 2,340 |
| 2010-12-22 | 1,159 | 1,169 | 1,159 | 1,169 | 3,000 | 2,338 |
| 2010-12-21 | 1,155 | 1,159 | 1,155 | 1,159 | 2,000 | 2,318 |
| 2010-12-20 | 1,143 | 1,146 | 1,143 | 1,145 | 3,000 | 2,290 |
| 2010-12-17 | 1,145 | 1,145 | 1,137 | 1,137 | 7,000 | 2,274 |
| 2010-12-16 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 2,304 |
| 2010-12-14 | 1,150 | 1,156 | 1,150 | 1,156 | 3,000 | 2,312 |
| 2010-12-13 | 1,149 | 1,174 | 1,144 | 1,144 | 10,000 | 2,288 |
| 2010-12-10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 2010-12-09 | 1,144 | 1,144 | 1,144 | 1,144 | 4,000 | 2,288 |
| 2010-12-08 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 2,348 |
| 2010-12-06 | 1,180 | 1,184 | 1,180 | 1,184 | 3,000 | 2,368 |
| 2010-12-03 | 1,188 | 1,188 | 1,187 | 1,187 | 2,000 | 2,374 |
| 2010-12-02 | 1,186 | 1,186 | 1,180 | 1,180 | 9,000 | 2,360 |
| 2010-12-01 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 2,358 |
| 2010-11-26 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,342 |
| 2010-11-24 | 1,175 | 1,175 | 1,175 | 1,175 | 9,000 | 2,350 |
| 2010-11-22 | 1,136 | 1,145 | 1,136 | 1,145 | 3,000 | 2,290 |
| 2010-11-19 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 2,270 |
| 2010-11-18 | 1,140 | 1,144 | 1,140 | 1,144 | 2,000 | 2,288 |
| 2010-11-17 | 1,119 | 1,130 | 1,119 | 1,130 | 4,000 | 2,260 |
| 2010-11-16 | 1,141 | 1,141 | 1,124 | 1,124 | 3,000 | 2,248 |
| 2010-11-12 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 2,222 |
| 2010-11-09 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 2,210 |
| 2010-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2010-11-04 | 1,093 | 1,093 | 1,093 | 1,093 | 2,000 | 2,186 |
| 2010-11-01 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 2,184 |
| 2010-10-27 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 2,236 |
| 2010-10-26 | 1,148 | 1,148 | 1,148 | 1,148 | 3,000 | 2,296 |
| 2010-10-25 | 1,129 | 1,129 | 1,125 | 1,125 | 11,000 | 2,250 |
| 2010-10-21 | 1,130 | 1,130 | 1,129 | 1,129 | 2,000 | 2,258 |
| 2010-10-20 | 1,122 | 1,139 | 1,120 | 1,139 | 4,000 | 2,278 |
| 2010-10-18 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 2,238 |
| 2010-10-15 | 1,128 | 1,128 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2010-10-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2010-10-12 | 1,101 | 1,101 | 1,101 | 1,101 | 5,000 | 2,202 |
| 2010-10-05 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 2,202 |
| 2010-10-04 | 1,130 | 1,130 | 1,100 | 1,101 | 3,000 | 2,202 |
| 2010-10-01 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 2,234 |
| 2010-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2010-09-29 | 1,133 | 1,133 | 1,132 | 1,132 | 4,000 | 2,264 |
| 2010-09-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 2010-09-27 | 1,175 | 1,185 | 1,175 | 1,185 | 3,000 | 2,370 |
| 2010-09-24 | 1,175 | 1,175 | 1,175 | 1,175 | 10,000 | 2,350 |
| 2010-09-22 | 1,175 | 1,175 | 1,166 | 1,166 | 4,000 | 2,332 |
| 2010-09-21 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 2,350 |
| 2010-09-15 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 | 2,360 |
| 2010-09-07 | 1,157 | 1,157 | 1,157 | 1,157 | 1,000 | 2,314 |
| 2010-09-03 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 2,282 |
| 2010-09-02 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 2,282 |
| 2010-08-31 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 2,264 |
| 2010-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2010-08-26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 2,340 |
| 2010-08-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 2010-08-23 | 1,130 | 1,160 | 1,130 | 1,160 | 13,000 | 2,320 |
| 2010-08-20 | 1,130 | 1,155 | 1,130 | 1,155 | 3,000 | 2,310 |
| 2010-08-18 | 1,119 | 1,119 | 1,119 | 1,119 | 2,000 | 2,238 |
| 2010-08-12 | 1,122 | 1,122 | 1,101 | 1,101 | 2,000 | 2,202 |
| 2010-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2010-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2010-07-27 | 1,137 | 1,137 | 1,130 | 1,130 | 3,000 | 2,260 |
| 2010-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2010-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 2,300 |
| 2010-07-22 | 1,121 | 1,130 | 1,121 | 1,125 | 7,000 | 2,250 |
| 2010-07-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 2010-07-20 | 1,120 | 1,120 | 1,115 | 1,115 | 3,000 | 2,230 |
| 2010-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2010-07-15 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 2,234 |
| 2010-07-14 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 2,230 |
| 2010-07-12 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 2,230 |
| 2010-07-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2010-07-08 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 2,220 |
| 2010-07-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2010-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2010-07-05 | 1,139 | 1,139 | 1,100 | 1,100 | 7,000 | 2,200 |
| 2010-07-01 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 2,168 |
| 2010-06-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2010-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2010-06-28 | 1,094 | 1,094 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2010-06-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2010-06-23 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 2,200 |
| 2010-06-22 | 1,088 | 1,099 | 1,088 | 1,099 | 6,000 | 2,198 |
| 2010-06-18 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 2,164 |
| 2010-06-17 | 1,076 | 1,076 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2010-06-16 | 1,062 | 1,070 | 1,062 | 1,070 | 3,000 | 2,140 |
| 2010-06-11 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2010-06-09 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 2,112 |
| 2010-05-26 | 1,065 | 1,065 | 1,050 | 1,050 | 4,000 | 2,100 |
| 2010-05-24 | 1,059 | 1,059 | 1,059 | 1,059 | 11,000 | 2,118 |
| 2010-05-21 | 1,058 | 1,064 | 1,056 | 1,064 | 5,000 | 2,128 |
| 2010-05-20 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 2,114 |
| 2010-05-19 | 1,059 | 1,060 | 1,059 | 1,060 | 2,000 | 2,120 |
| 2010-05-17 | 1,061 | 1,061 | 1,055 | 1,055 | 3,000 | 2,110 |
| 2010-05-14 | 1,060 | 1,065 | 1,060 | 1,065 | 3,000 | 2,130 |
| 2010-05-13 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 2,130 |
| 2010-05-07 | 1,068 | 1,068 | 1,065 | 1,065 | 2,000 | 2,130 |
| 2010-04-28 | 1,072 | 1,072 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2010-04-27 | 1,065 | 1,068 | 1,065 | 1,068 | 2,000 | 2,136 |
| 2010-04-26 | 1,067 | 1,067 | 1,065 | 1,065 | 4,000 | 2,130 |
| 2010-04-23 | 1,059 | 1,063 | 1,059 | 1,063 | 12,000 | 2,126 |
| 2010-04-22 | 1,071 | 1,072 | 1,068 | 1,068 | 7,000 | 2,136 |
| 2010-04-20 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 2,136 |
| 2010-04-19 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 2,136 |
| 2010-04-16 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,120 |
| 2010-04-15 | 1,075 | 1,075 | 1,061 | 1,067 | 3,000 | 2,134 |
| 2010-04-13 | 1,061 | 1,070 | 1,061 | 1,070 | 3,000 | 2,140 |
| 2010-04-12 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 2,114 |
| 2010-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2010-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2010-04-02 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 2,124 |
| 2010-04-01 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 2,124 |
| 2010-03-31 | 1,072 | 1,077 | 1,072 | 1,077 | 2,000 | 2,154 |
| 2010-03-30 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2010-03-26 | 1,150 | 1,150 | 1,147 | 1,149 | 4,000 | 2,298 |
| 2010-03-25 | 1,150 | 1,150 | 1,120 | 1,150 | 4,000 | 2,300 |
| 2010-03-24 | 1,131 | 1,150 | 1,128 | 1,128 | 4,000 | 2,256 |
| 2010-03-23 | 1,150 | 1,150 | 1,110 | 1,140 | 13,000 | 2,280 |
| 2010-03-19 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 | 2,200 |
| 2010-03-18 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 2,180 |
| 2010-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 2,200 |
| 2010-03-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2010-03-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 2010-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2010-03-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2010-02-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2010-02-23 | 1,085 | 1,085 | 1,040 | 1,040 | 14,000 | 2,080 |
| 2010-02-22 | 1,050 | 1,059 | 1,050 | 1,058 | 3,000 | 2,116 |
| 2010-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2010-02-18 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 2,090 |
| 2010-02-17 | 1,046 | 1,046 | 1,046 | 1,046 | 1,000 | 2,092 |
| 2010-02-15 | 1,047 | 1,050 | 1,047 | 1,050 | 3,000 | 2,100 |
| 2010-02-12 | 1,053 | 1,072 | 1,050 | 1,050 | 9,000 | 2,100 |
| 2010-02-10 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 2,100 |
| 2010-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 2010-02-04 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 2,076 |
| 2010-02-03 | 1,034 | 1,034 | 1,034 | 1,034 | 2,000 | 2,068 |
| 2010-02-01 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 2,052 |
| 2010-01-26 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 2,078 |
| 2010-01-25 | 1,034 | 1,034 | 1,033 | 1,033 | 11,000 | 2,066 |
| 2010-01-22 | 1,035 | 1,035 | 1,034 | 1,034 | 2,000 | 2,068 |
| 2010-01-21 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 | 2,064 |
| 2010-01-20 | 1,038 | 1,038 | 1,033 | 1,033 | 2,000 | 2,066 |
| 2010-01-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 2010-01-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2010-01-13 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 2,052 |
| 2010-01-12 | 1,033 | 1,033 | 1,030 | 1,030 | 2,000 | 2,060 |
| 2010-01-08 | 1,033 | 1,033 | 1,033 | 1,033 | 2,000 | 2,066 |
| 2010-01-05 | 1,035 | 1,035 | 1,024 | 1,024 | 2,000 | 2,048 |
| 2010-01-04 | 1,009 | 1,014 | 1,009 | 1,014 | 3,000 | 2,028 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
