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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 2011-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2011-12-27 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 2,438 |
| 2011-12-26 | 1,270 | 1,270 | 1,240 | 1,270 | 20,000 | 2,540 |
| 2011-12-22 | 1,230 | 1,235 | 1,230 | 1,235 | 5,000 | 2,470 |
| 2011-12-21 | 1,224 | 1,225 | 1,224 | 1,225 | 2,000 | 2,450 |
| 2011-12-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 2011-12-19 | 1,196 | 1,197 | 1,196 | 1,197 | 2,000 | 2,394 |
| 2011-12-16 | 1,200 | 1,205 | 1,197 | 1,197 | 3,000 | 2,394 |
| 2011-12-13 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 2,390 |
| 2011-12-12 | 1,225 | 1,225 | 1,225 | 1,225 | 7,000 | 2,450 |
| 2011-12-09 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2011-12-05 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 2,350 |
| 2011-11-28 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 2,300 |
| 2011-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 2011-11-24 | 1,186 | 1,225 | 1,186 | 1,200 | 13,000 | 2,400 |
| 2011-11-22 | 1,156 | 1,171 | 1,156 | 1,171 | 2,000 | 2,342 |
| 2011-11-21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 2,310 |
| 2011-11-11 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 2,252 |
| 2011-11-04 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 2,270 |
| 2011-10-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 2011-10-26 | 1,165 | 1,165 | 1,138 | 1,138 | 3,000 | 2,276 |
| 2011-10-25 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 | 2,270 |
| 2011-10-24 | 1,153 | 1,153 | 1,136 | 1,136 | 12,000 | 2,272 |
| 2011-10-21 | 1,150 | 1,158 | 1,150 | 1,158 | 3,000 | 2,316 |
| 2011-10-17 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 2,276 |
| 2011-10-06 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 2,276 |
| 2011-10-05 | 1,136 | 1,150 | 1,136 | 1,150 | 3,000 | 2,300 |
| 2011-10-04 | 1,163 | 1,163 | 1,133 | 1,133 | 2,000 | 2,266 |
| 2011-09-27 | 1,141 | 1,170 | 1,141 | 1,170 | 3,000 | 2,340 |
| 2011-09-26 | 1,133 | 1,145 | 1,131 | 1,131 | 23,000 | 2,262 |
| 2011-09-22 | 1,199 | 1,200 | 1,192 | 1,193 | 4,000 | 2,386 |
| 2011-09-21 | 1,210 | 1,210 | 1,204 | 1,204 | 4,000 | 2,408 |
| 2011-09-14 | 1,221 | 1,221 | 1,190 | 1,190 | 4,000 | 2,380 |
| 2011-09-13 | 1,230 | 1,233 | 1,230 | 1,233 | 2,000 | 2,466 |
| 2011-09-09 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 2,396 |
| 2011-09-01 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 2,346 |
| 2011-08-29 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 2,338 |
| 2011-08-26 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 2,398 |
| 2011-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2011-08-23 | 1,175 | 1,190 | 1,175 | 1,190 | 10,000 | 2,380 |
| 2011-08-22 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2011-08-19 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 2,330 |
| 2011-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2011-08-12 | 1,169 | 1,169 | 1,151 | 1,151 | 2,000 | 2,302 |
| 2011-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2011-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 2011-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2011-08-05 | 1,153 | 1,153 | 1,145 | 1,145 | 2,000 | 2,290 |
| 2011-08-04 | 1,177 | 1,177 | 1,169 | 1,169 | 2,000 | 2,338 |
| 2011-08-03 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 2,358 |
| 2011-08-02 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 2,358 |
| 2011-07-29 | 1,193 | 1,193 | 1,185 | 1,185 | 3,000 | 2,370 |
| 2011-07-28 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 2,430 |
| 2011-07-26 | 1,216 | 1,216 | 1,216 | 1,216 | 6,000 | 2,432 |
| 2011-07-25 | 1,190 | 1,191 | 1,190 | 1,191 | 2,000 | 2,382 |
| 2011-07-22 | 1,217 | 1,217 | 1,196 | 1,196 | 20,000 | 2,392 |
| 2011-07-21 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 2,398 |
| 2011-07-20 | 1,203 | 1,203 | 1,199 | 1,199 | 2,000 | 2,398 |
| 2011-07-19 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 2,420 |
| 2011-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2011-07-14 | 1,192 | 1,192 | 1,192 | 1,192 | 1,000 | 2,384 |
| 2011-07-12 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 | 2,416 |
| 2011-07-11 | 1,188 | 1,188 | 1,171 | 1,183 | 9,000 | 2,366 |
| 2011-07-08 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 | 2,376 |
| 2011-07-04 | 1,195 | 1,195 | 1,180 | 1,180 | 10,000 | 2,360 |
| 2011-07-01 | 1,191 | 1,200 | 1,191 | 1,200 | 5,000 | 2,400 |
| 2011-06-30 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 | 2,376 |
| 2011-06-27 | 1,199 | 1,199 | 1,170 | 1,170 | 5,000 | 2,340 |
| 2011-06-24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2011-06-23 | 1,188 | 1,200 | 1,170 | 1,170 | 11,000 | 2,340 |
| 2011-06-22 | 1,180 | 1,188 | 1,180 | 1,188 | 4,000 | 2,376 |
| 2011-06-21 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 2,344 |
| 2011-06-16 | 1,188 | 1,188 | 1,140 | 1,140 | 10,000 | 2,280 |
| 2011-06-09 | 1,180 | 1,185 | 1,180 | 1,185 | 2,000 | 2,370 |
| 2011-06-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2011-06-01 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 2,346 |
| 2011-05-31 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 2,328 |
| 2011-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 2011-05-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 2011-05-24 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 2,380 |
| 2011-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 2,400 |
| 2011-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2011-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2011-05-18 | 1,200 | 1,200 | 1,191 | 1,191 | 2,000 | 2,382 |
| 2011-05-17 | 1,181 | 1,200 | 1,181 | 1,200 | 2,000 | 2,400 |
| 2011-05-11 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 2,348 |
| 2011-05-10 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 2,348 |
| 2011-05-06 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 2,348 |
| 2011-05-02 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 2,322 |
| 2011-04-28 | 1,166 | 1,195 | 1,165 | 1,165 | 3,000 | 2,330 |
| 2011-04-27 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 2,350 |
| 2011-04-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 2011-04-25 | 1,190 | 1,198 | 1,180 | 1,180 | 11,000 | 2,360 |
| 2011-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2011-04-21 | 1,198 | 1,220 | 1,198 | 1,220 | 4,000 | 2,440 |
| 2011-04-15 | 1,157 | 1,157 | 1,155 | 1,155 | 4,000 | 2,310 |
| 2011-04-14 | 1,167 | 1,168 | 1,167 | 1,168 | 2,000 | 2,336 |
| 2011-04-08 | 1,126 | 1,150 | 1,126 | 1,150 | 2,000 | 2,300 |
| 2011-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 2011-04-06 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 | 2,250 |
| 2011-04-05 | 1,159 | 1,159 | 1,132 | 1,132 | 3,000 | 2,264 |
| 2011-04-04 | 1,133 | 1,134 | 1,133 | 1,134 | 2,000 | 2,268 |
| 2011-03-30 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 2,386 |
| 2011-03-28 | 1,235 | 1,235 | 1,235 | 1,235 | 5,000 | 2,470 |
| 2011-03-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 2011-03-24 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 2,470 |
| 2011-03-23 | 1,239 | 1,239 | 1,238 | 1,238 | 11,000 | 2,476 |
| 2011-03-22 | 1,130 | 1,180 | 1,130 | 1,180 | 3,000 | 2,360 |
| 2011-03-17 | 1,030 | 1,030 | 1,025 | 1,025 | 3,000 | 2,050 |
| 2011-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 2011-03-15 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2011-03-14 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 2,240 |
| 2011-03-10 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 | 2,336 |
| 2011-03-09 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 2,358 |
| 2011-03-04 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 2,352 |
| 2011-03-02 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 2,382 |
| 2011-02-28 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 | 2,382 |
| 2011-02-24 | 1,183 | 1,183 | 1,180 | 1,180 | 2,000 | 2,360 |
| 2011-02-23 | 1,179 | 1,179 | 1,169 | 1,169 | 10,000 | 2,338 |
| 2011-02-22 | 1,180 | 1,181 | 1,180 | 1,181 | 2,000 | 2,362 |
| 2011-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 2011-02-18 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 2,356 |
| 2011-02-17 | 1,191 | 1,191 | 1,183 | 1,183 | 2,000 | 2,366 |
| 2011-02-15 | 1,198 | 1,198 | 1,195 | 1,195 | 3,000 | 2,390 |
| 2011-02-14 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 2,390 |
| 2011-02-10 | 1,177 | 1,177 | 1,177 | 1,177 | 1,000 | 2,354 |
| 2011-02-04 | 1,177 | 1,177 | 1,177 | 1,177 | 1,000 | 2,354 |
| 2011-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2011-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2011-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 2011-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2011-01-26 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 | 2,390 |
| 2011-01-24 | 1,190 | 1,190 | 1,161 | 1,161 | 10,000 | 2,322 |
| 2011-01-21 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 2011-01-19 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 2,328 |
| 2011-01-18 | 1,147 | 1,153 | 1,147 | 1,153 | 2,000 | 2,306 |
| 2011-01-13 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 | 2,288 |
| 2011-01-11 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 | 2,286 |
| 2011-01-07 | 1,135 | 1,149 | 1,135 | 1,149 | 3,000 | 2,298 |
| 2011-01-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
