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
2010-12-271,1701,1701,1401,1408,0002,280
2010-12-241,1591,1701,1591,17016,0002,340
2010-12-221,1591,1691,1591,1693,0002,338
2010-12-211,1551,1591,1551,1592,0002,318
2010-12-201,1431,1461,1431,1453,0002,290
2010-12-171,1451,1451,1371,1377,0002,274
2010-12-161,1521,1521,1521,1521,0002,304
2010-12-141,1501,1561,1501,1563,0002,312
2010-12-131,1491,1741,1441,14410,0002,288
2010-12-101,1501,1501,1501,1504,0002,300
2010-12-091,1441,1441,1441,1444,0002,288
2010-12-081,1741,1741,1741,1741,0002,348
2010-12-061,1801,1841,1801,1843,0002,368
2010-12-031,1881,1881,1871,1872,0002,374
2010-12-021,1861,1861,1801,1809,0002,360
2010-12-011,1791,1791,1791,1791,0002,358
2010-11-261,1711,1711,1711,1711,0002,342
2010-11-241,1751,1751,1751,1759,0002,350
2010-11-221,1361,1451,1361,1453,0002,290
2010-11-191,1351,1351,1351,1351,0002,270
2010-11-181,1401,1441,1401,1442,0002,288
2010-11-171,1191,1301,1191,1304,0002,260
2010-11-161,1411,1411,1241,1243,0002,248
2010-11-121,1111,1111,1111,1111,0002,222
2010-11-091,1051,1051,1051,1051,0002,210
2010-11-051,1001,1001,1001,1003,0002,200
2010-11-041,0931,0931,0931,0932,0002,186
2010-11-011,0921,0921,0921,0921,0002,184
2010-10-271,1181,1181,1181,1181,0002,236
2010-10-261,1481,1481,1481,1483,0002,296
2010-10-251,1291,1291,1251,12511,0002,250
2010-10-211,1301,1301,1291,1292,0002,258
2010-10-201,1221,1391,1201,1394,0002,278
2010-10-181,1191,1191,1191,1191,0002,238
2010-10-151,1281,1281,1201,1202,0002,240
2010-10-131,1201,1201,1201,1201,0002,240
2010-10-121,1011,1011,1011,1015,0002,202
2010-10-051,1011,1011,1011,1011,0002,202
2010-10-041,1301,1301,1001,1013,0002,202
2010-10-011,1171,1171,1171,1171,0002,234
2010-09-301,1301,1301,1301,1301,0002,260
2010-09-291,1331,1331,1321,1324,0002,264
2010-09-281,1801,1801,1801,1802,0002,360
2010-09-271,1751,1851,1751,1853,0002,370
2010-09-241,1751,1751,1751,17510,0002,350
2010-09-221,1751,1751,1661,1664,0002,332
2010-09-211,1751,1751,1751,1751,0002,350
2010-09-151,1791,1801,1791,1802,0002,360
2010-09-071,1571,1571,1571,1571,0002,314
2010-09-031,1411,1411,1411,1411,0002,282
2010-09-021,1411,1411,1411,1411,0002,282
2010-08-311,1321,1321,1321,1321,0002,264
2010-08-301,1701,1701,1701,1701,0002,340
2010-08-261,1701,1701,1701,1704,0002,340
2010-08-251,1701,1701,1701,1702,0002,340
2010-08-231,1301,1601,1301,16013,0002,320
2010-08-201,1301,1551,1301,1553,0002,310
2010-08-181,1191,1191,1191,1192,0002,238
2010-08-121,1221,1221,1011,1012,0002,202
2010-08-101,1301,1301,1301,1301,0002,260
2010-08-091,1301,1301,1301,1301,0002,260
2010-07-271,1371,1371,1301,1303,0002,260
2010-07-261,2001,2001,2001,2005,0002,400
2010-07-231,1501,1501,1501,15021,0002,300
2010-07-221,1211,1301,1211,1257,0002,250
2010-07-211,1301,1301,1301,1301,0002,260
2010-07-201,1201,1201,1151,1153,0002,230
2010-07-161,1201,1201,1201,1202,0002,240
2010-07-151,1171,1171,1171,1171,0002,234
2010-07-141,1151,1151,1151,1151,0002,230
2010-07-121,1151,1151,1151,1151,0002,230
2010-07-091,1101,1101,1101,1101,0002,220
2010-07-081,1201,1201,1101,1104,0002,220
2010-07-071,1201,1201,1201,1201,0002,240
2010-07-061,1101,1101,1101,1101,0002,220
2010-07-051,1391,1391,1001,1007,0002,200
2010-07-011,0841,0841,0841,0841,0002,168
2010-06-301,0901,0901,0901,0901,0002,180
2010-06-291,0901,0901,0901,0901,0002,180
2010-06-281,0941,0941,0901,0902,0002,180
2010-06-251,0901,0901,0901,0901,0002,180
2010-06-231,0801,1001,0801,10012,0002,200
2010-06-221,0881,0991,0881,0996,0002,198
2010-06-181,0821,0821,0821,0821,0002,164
2010-06-171,0761,0761,0761,0762,0002,152
2010-06-161,0621,0701,0621,0703,0002,140
2010-06-111,0591,0591,0591,0591,0002,118
2010-06-091,0561,0561,0561,0561,0002,112
2010-05-261,0651,0651,0501,0504,0002,100
2010-05-241,0591,0591,0591,05911,0002,118
2010-05-211,0581,0641,0561,0645,0002,128
2010-05-201,0571,0571,0571,0571,0002,114
2010-05-191,0591,0601,0591,0602,0002,120
2010-05-171,0611,0611,0551,0553,0002,110
2010-05-141,0601,0651,0601,0653,0002,130
2010-05-131,0651,0651,0651,0652,0002,130
2010-05-071,0681,0681,0651,0652,0002,130
2010-04-281,0721,0721,0601,0602,0002,120
2010-04-271,0651,0681,0651,0682,0002,136
2010-04-261,0671,0671,0651,0654,0002,130
2010-04-231,0591,0631,0591,06312,0002,126
2010-04-221,0711,0721,0681,0687,0002,136
2010-04-201,0681,0681,0681,0681,0002,136
2010-04-191,0681,0681,0681,0681,0002,136
2010-04-161,0601,0601,0601,0606,0002,120
2010-04-151,0751,0751,0611,0673,0002,134
2010-04-131,0611,0701,0611,0703,0002,140
2010-04-121,0571,0571,0571,0571,0002,114
2010-04-071,0501,0501,0501,0502,0002,100
2010-04-051,0501,0501,0501,0501,0002,100
2010-04-021,0621,0621,0621,0621,0002,124
2010-04-011,0621,0621,0621,0621,0002,124
2010-03-311,0721,0771,0721,0772,0002,154
2010-03-301,0781,0781,0781,0781,0002,156
2010-03-261,1501,1501,1471,1494,0002,298
2010-03-251,1501,1501,1201,1504,0002,300
2010-03-241,1311,1501,1281,1284,0002,256
2010-03-231,1501,1501,1101,14013,0002,280
2010-03-191,0991,1001,0991,1006,0002,200
2010-03-181,1001,1001,0901,0902,0002,180
2010-03-161,1001,1001,1001,10010,0002,200
2010-03-111,0901,0901,0901,0901,0002,180
2010-03-041,0901,0901,0901,0901,0002,180
2010-03-021,1001,1001,1001,1001,0002,200
2010-03-011,1001,1001,1001,1001,0002,200
2010-02-261,0701,0701,0701,0702,0002,140
2010-02-231,0851,0851,0401,04014,0002,080
2010-02-221,0501,0591,0501,0583,0002,116
2010-02-191,0501,0501,0501,0501,0002,100
2010-02-181,0451,0451,0451,0451,0002,090
2010-02-171,0461,0461,0461,0461,0002,092
2010-02-151,0471,0501,0471,0503,0002,100
2010-02-121,0531,0721,0501,0509,0002,100
2010-02-101,0301,0501,0301,0506,0002,100
2010-02-081,0301,0301,0301,0302,0002,060
2010-02-041,0381,0381,0381,0381,0002,076
2010-02-031,0341,0341,0341,0342,0002,068
2010-02-011,0261,0261,0261,0261,0002,052
2010-01-261,0391,0391,0391,0392,0002,078
2010-01-251,0341,0341,0331,03311,0002,066
2010-01-221,0351,0351,0341,0342,0002,068
2010-01-211,0321,0321,0321,0322,0002,064
2010-01-201,0381,0381,0331,0332,0002,066
2010-01-181,0401,0401,0401,0402,0002,080
2010-01-151,0401,0401,0401,0401,0002,080
2010-01-131,0261,0261,0261,0261,0002,052
2010-01-121,0331,0331,0301,0302,0002,060
2010-01-081,0331,0331,0331,0332,0002,066
2010-01-051,0351,0351,0241,0242,0002,048
2010-01-041,0091,0141,0091,0143,0002,028

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