1. HOME >
  2. 株価時系列 >
  3. 2831 >
  4. 2011年

2831 はごろもフーズ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2201,2201,2201,2201,0002,440
2011-12-281,2001,2001,2001,2001,0002,400
2011-12-271,2191,2191,2191,2191,0002,438
2011-12-261,2701,2701,2401,27020,0002,540
2011-12-221,2301,2351,2301,2355,0002,470
2011-12-211,2241,2251,2241,2252,0002,450
2011-12-201,2101,2101,2101,2101,0002,420
2011-12-191,1961,1971,1961,1972,0002,394
2011-12-161,2001,2051,1971,1973,0002,394
2011-12-131,1951,1951,1951,1952,0002,390
2011-12-121,2251,2251,2251,2257,0002,450
2011-12-091,1751,1751,1751,1752,0002,350
2011-12-051,1751,1751,1751,1751,0002,350
2011-11-281,2001,2001,1501,1504,0002,300
2011-11-251,1701,1701,1701,1701,0002,340
2011-11-241,1861,2251,1861,20013,0002,400
2011-11-221,1561,1711,1561,1712,0002,342
2011-11-211,1551,1551,1551,1551,0002,310
2011-11-111,1261,1261,1261,1261,0002,252
2011-11-041,1351,1351,1351,1351,0002,270
2011-10-311,1401,1401,1401,1401,0002,280
2011-10-261,1651,1651,1381,1383,0002,276
2011-10-251,1351,1351,1351,1352,0002,270
2011-10-241,1531,1531,1361,13612,0002,272
2011-10-211,1501,1581,1501,1583,0002,316
2011-10-171,1381,1381,1381,1381,0002,276
2011-10-061,1381,1381,1381,1381,0002,276
2011-10-051,1361,1501,1361,1503,0002,300
2011-10-041,1631,1631,1331,1332,0002,266
2011-09-271,1411,1701,1411,1703,0002,340
2011-09-261,1331,1451,1311,13123,0002,262
2011-09-221,1991,2001,1921,1934,0002,386
2011-09-211,2101,2101,2041,2044,0002,408
2011-09-141,2211,2211,1901,1904,0002,380
2011-09-131,2301,2331,2301,2332,0002,466
2011-09-091,1981,1981,1981,1981,0002,396
2011-09-011,1731,1731,1731,1731,0002,346
2011-08-291,1691,1691,1691,1691,0002,338
2011-08-261,1991,1991,1991,1991,0002,398
2011-08-251,1901,1901,1901,1901,0002,380
2011-08-231,1751,1901,1751,19010,0002,380
2011-08-221,1751,1751,1751,1752,0002,350
2011-08-191,1651,1651,1651,1651,0002,330
2011-08-151,1501,1501,1501,1501,0002,300
2011-08-121,1691,1691,1511,1512,0002,302
2011-08-101,1501,1501,1501,1501,0002,300
2011-08-091,1501,1501,1501,1502,0002,300
2011-08-081,1501,1501,1501,1501,0002,300
2011-08-051,1531,1531,1451,1452,0002,290
2011-08-041,1771,1771,1691,1692,0002,338
2011-08-031,1791,1791,1791,1791,0002,358
2011-08-021,1791,1791,1791,1791,0002,358
2011-07-291,1931,1931,1851,1853,0002,370
2011-07-281,2151,2151,2151,2151,0002,430
2011-07-261,2161,2161,2161,2166,0002,432
2011-07-251,1901,1911,1901,1912,0002,382
2011-07-221,2171,2171,1961,19620,0002,392
2011-07-211,1991,1991,1991,1991,0002,398
2011-07-201,2031,2031,1991,1992,0002,398
2011-07-191,2001,2101,2001,2103,0002,420
2011-07-151,2001,2001,2001,2001,0002,400
2011-07-141,1921,1921,1921,1921,0002,384
2011-07-121,2081,2081,2081,2081,0002,416
2011-07-111,1881,1881,1711,1839,0002,366
2011-07-081,1881,1881,1881,1881,0002,376
2011-07-041,1951,1951,1801,18010,0002,360
2011-07-011,1911,2001,1911,2005,0002,400
2011-06-301,1881,1881,1881,1881,0002,376
2011-06-271,1991,1991,1701,1705,0002,340
2011-06-241,1701,1701,1701,1703,0002,340
2011-06-231,1881,2001,1701,17011,0002,340
2011-06-221,1801,1881,1801,1884,0002,376
2011-06-211,1721,1721,1721,1721,0002,344
2011-06-161,1881,1881,1401,14010,0002,280
2011-06-091,1801,1851,1801,1852,0002,370
2011-06-081,1801,1801,1801,1801,0002,360
2011-06-011,1731,1731,1731,1731,0002,346
2011-05-311,1641,1641,1641,1641,0002,328
2011-05-261,1901,1901,1901,1902,0002,380
2011-05-251,1901,1901,1901,1901,0002,380
2011-05-241,2001,2001,1901,1903,0002,380
2011-05-231,2001,2001,2001,2008,0002,400
2011-05-201,2001,2001,2001,2002,0002,400
2011-05-191,2001,2001,2001,2002,0002,400
2011-05-181,2001,2001,1911,1912,0002,382
2011-05-171,1811,2001,1811,2002,0002,400
2011-05-111,1741,1741,1741,1741,0002,348
2011-05-101,1741,1741,1741,1741,0002,348
2011-05-061,1741,1741,1741,1741,0002,348
2011-05-021,1611,1611,1611,1611,0002,322
2011-04-281,1661,1951,1651,1653,0002,330
2011-04-271,1751,1751,1751,1752,0002,350
2011-04-261,2201,2201,2201,2202,0002,440
2011-04-251,1901,1981,1801,18011,0002,360
2011-04-221,2001,2001,2001,2002,0002,400
2011-04-211,1981,2201,1981,2204,0002,440
2011-04-151,1571,1571,1551,1554,0002,310
2011-04-141,1671,1681,1671,1682,0002,336
2011-04-081,1261,1501,1261,1502,0002,300
2011-04-071,1501,1501,1501,1501,0002,300
2011-04-061,1251,1251,1251,1252,0002,250
2011-04-051,1591,1591,1321,1323,0002,264
2011-04-041,1331,1341,1331,1342,0002,268
2011-03-301,1931,1931,1931,1931,0002,386
2011-03-281,2351,2351,2351,2355,0002,470
2011-03-251,2301,2301,2301,2302,0002,460
2011-03-241,2351,2351,2351,2351,0002,470
2011-03-231,2391,2391,2381,23811,0002,476
2011-03-221,1301,1801,1301,1803,0002,360
2011-03-171,0301,0301,0251,0253,0002,050
2011-03-161,0301,0301,0301,0302,0002,060
2011-03-151,0901,0901,0501,0502,0002,100
2011-03-141,1501,1501,1201,1203,0002,240
2011-03-101,1681,1681,1681,1682,0002,336
2011-03-091,1791,1791,1791,1791,0002,358
2011-03-041,1761,1761,1761,1761,0002,352
2011-03-021,1911,1911,1911,1911,0002,382
2011-02-281,1911,1911,1911,1912,0002,382
2011-02-241,1831,1831,1801,1802,0002,360
2011-02-231,1791,1791,1691,16910,0002,338
2011-02-221,1801,1811,1801,1812,0002,362
2011-02-211,1801,1801,1801,1802,0002,360
2011-02-181,1781,1781,1781,1781,0002,356
2011-02-171,1911,1911,1831,1832,0002,366
2011-02-151,1981,1981,1951,1953,0002,390
2011-02-141,1951,1951,1951,1951,0002,390
2011-02-101,1771,1771,1771,1771,0002,354
2011-02-041,1771,1771,1771,1771,0002,354
2011-02-031,2001,2001,2001,2001,0002,400
2011-02-021,2001,2001,2001,2001,0002,400
2011-02-011,2001,2001,2001,2003,0002,400
2011-01-271,2001,2001,2001,2001,0002,400
2011-01-261,1951,1951,1951,1953,0002,390
2011-01-241,1901,1901,1611,16110,0002,322
2011-01-211,1701,1701,1701,1703,0002,340
2011-01-191,1641,1641,1641,1641,0002,328
2011-01-181,1471,1531,1471,1532,0002,306
2011-01-131,1441,1441,1441,1442,0002,288
2011-01-111,1431,1431,1431,1431,0002,286
2011-01-071,1351,1491,1351,1493,0002,298
2011-01-061,1401,1401,1401,1401,0002,280

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