1. HOME >
  2. 株価時系列 >
  3. 2831 >
  4. 2012年

2831 はごろもフーズ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1411,1411,1411,1411,0002,282
2012-12-271,1191,1191,1191,1191,0002,238
2012-12-261,1461,1461,1331,1336,0002,266
2012-12-251,1351,1491,1161,11620,0002,232
2012-12-211,1361,1491,1361,1493,0002,298
2012-12-201,1301,1351,1301,1358,0002,270
2012-12-191,1291,1291,1291,1291,0002,258
2012-12-181,1331,1331,1221,1227,0002,244
2012-12-171,1331,1331,1201,1202,0002,240
2012-12-141,1151,1151,1151,1151,0002,230
2012-12-131,1161,1161,1161,1161,0002,232
2012-12-121,1171,1171,1171,1172,0002,234
2012-12-101,1341,1341,1341,1349,0002,268
2012-12-071,1341,1341,1211,1344,0002,268
2012-12-051,1301,1301,1301,1301,0002,260
2012-12-031,1301,1301,1301,1301,0002,260
2012-11-291,1181,1371,1181,1372,0002,274
2012-11-271,1001,1001,1001,1001,0002,200
2012-11-261,1171,1381,1001,12016,0002,240
2012-11-221,1241,1271,1171,11711,0002,234
2012-11-211,1381,1381,1201,1202,0002,240
2012-11-201,1301,1301,1221,1223,0002,244
2012-11-141,0911,0911,0911,0911,0002,182
2012-11-121,0911,0911,0911,0912,0002,182
2012-11-091,0961,0961,0961,0961,0002,192
2012-11-051,1501,1501,1501,1501,0002,300
2012-11-021,1521,1521,1521,1521,0002,304
2012-10-311,1001,1001,1001,1001,0002,200
2012-10-291,1101,1101,1001,1002,0002,200
2012-10-261,1181,1191,1181,1194,0002,238
2012-10-251,1151,1151,1151,1151,0002,230
2012-10-241,1151,1151,1151,1151,0002,230
2012-10-231,1281,1281,1151,11513,0002,230
2012-10-221,1251,1381,1251,1383,0002,276
2012-10-181,1241,1241,1241,1241,0002,248
2012-10-161,1221,1221,1221,1221,0002,244
2012-10-111,1261,1261,1191,1193,0002,238
2012-10-051,1271,1271,1271,1271,0002,254
2012-10-041,1291,1291,1291,1291,0002,258
2012-10-011,1351,1401,1351,1353,0002,270
2012-09-281,1351,1351,1351,1352,0002,270
2012-09-271,1351,1351,1351,1351,0002,270
2012-09-261,1701,1701,1451,1453,0002,290
2012-09-241,1511,1801,1511,18011,0002,360
2012-09-211,1801,1801,1641,1716,0002,342
2012-09-191,1701,1701,1671,1672,0002,334
2012-09-181,1791,1801,1571,1746,0002,348
2012-09-131,1531,1531,1531,1532,0002,306
2012-09-111,1551,1551,1551,1552,0002,310
2012-09-101,1601,1601,1601,1601,0002,320
2012-08-301,1701,1701,1601,1604,0002,320
2012-08-271,1721,1721,1721,1723,0002,344
2012-08-241,1691,1691,1641,1643,0002,328
2012-08-231,1641,1641,1641,16410,0002,328
2012-08-221,1741,1791,1731,1747,0002,348
2012-08-211,1741,1741,1741,1742,0002,348
2012-08-201,1771,1771,1751,1755,0002,350
2012-08-171,1751,1751,1751,1751,0002,350
2012-08-161,1761,1761,1761,1761,0002,352
2012-08-131,1641,1641,1641,1642,0002,328
2012-08-091,1641,1641,1641,1642,0002,328
2012-08-071,1761,1761,1761,1761,0002,352
2012-08-021,1621,1621,1621,1621,0002,324
2012-07-311,1631,1631,1631,1631,0002,326
2012-07-261,1951,1951,1651,1656,0002,330
2012-07-251,1801,2001,1801,2003,0002,400
2012-07-231,2191,2481,1901,19017,0002,380
2012-07-201,1961,2201,1961,2196,0002,438
2012-07-191,2001,2001,2001,2003,0002,400
2012-07-181,1931,1931,1921,1923,0002,384
2012-07-171,1951,1951,1931,1933,0002,386
2012-07-131,1971,2001,1971,2004,0002,400
2012-07-121,1851,1851,1851,1852,0002,370
2012-07-101,1711,1711,1711,1711,0002,342
2012-07-091,1971,1971,1721,1727,0002,344
2012-07-041,1671,1671,1671,1671,0002,334
2012-06-291,1641,1641,1611,1612,0002,322
2012-06-261,1941,1941,1941,1942,0002,388
2012-06-251,1931,1931,1601,16012,0002,320
2012-06-221,1921,1971,1921,1972,0002,394
2012-06-211,1751,1791,1731,1795,0002,358
2012-06-201,1771,1791,1671,1754,0002,350
2012-06-191,1631,1631,1631,1631,0002,326
2012-06-181,1551,1551,1551,1551,0002,310
2012-06-151,1401,1401,1401,1401,0002,280
2012-06-121,1251,1251,1251,1252,0002,250
2012-05-281,1551,1551,1551,1552,0002,310
2012-05-251,1271,1271,1271,1271,0002,254
2012-05-241,1621,1621,1121,1176,0002,234
2012-05-231,1761,1761,1761,1769,0002,352
2012-05-221,1711,1711,1661,1663,0002,332
2012-05-211,1321,1471,1321,1479,0002,294
2012-05-181,1671,1671,1621,1623,0002,324
2012-05-161,1711,1711,1711,1712,0002,342
2012-05-141,1701,1701,1701,1701,0002,340
2012-05-091,1721,1721,1721,1721,0002,344
2012-04-261,1901,1901,1901,1902,0002,380
2012-04-241,1631,1631,1631,1631,0002,326
2012-04-231,1901,1901,1621,16210,0002,324
2012-04-201,1811,1811,1811,1811,0002,362
2012-04-181,1851,1851,1781,1782,0002,356
2012-04-171,1701,1701,1701,1702,0002,340
2012-04-131,1601,1601,1601,1602,0002,320
2012-04-111,1601,1601,1601,1601,0002,320
2012-04-101,1641,1641,1641,1641,0002,328
2012-04-061,1801,1801,1801,1802,0002,360
2012-04-041,1671,1671,1671,1671,0002,334
2012-04-031,1891,1891,1891,1891,0002,378
2012-03-301,1661,1661,1661,1661,0002,332
2012-03-281,1881,1901,1881,1902,0002,380
2012-03-271,1901,1951,1901,1953,0002,390
2012-03-261,1951,1951,1901,1904,0002,380
2012-03-231,2001,2001,1991,20013,0002,400
2012-03-221,1921,1981,1921,1974,0002,394
2012-03-161,1961,1961,1961,1961,0002,392
2012-03-151,1951,1951,1951,1951,0002,390
2012-03-141,1951,1951,1951,1952,0002,390
2012-03-121,1951,1951,1951,1951,0002,390
2012-03-091,1991,1991,1991,1991,0002,398
2012-03-071,2001,2001,1991,1992,0002,398
2012-03-061,1811,1901,1811,1902,0002,380
2012-03-051,2001,2001,2001,2002,0002,400
2012-03-021,2001,2001,2001,2001,0002,400
2012-03-011,1901,1991,1881,1995,0002,398
2012-02-291,1861,1951,1861,1955,0002,390
2012-02-281,2001,2001,1991,2004,0002,400
2012-02-271,2351,2351,2351,2351,0002,470
2012-02-241,2051,2051,2051,2051,0002,410
2012-02-231,2251,2251,2011,20112,0002,402
2012-02-221,2151,2251,2151,2253,0002,450
2012-02-211,1981,1981,1981,1981,0002,396
2012-02-201,1941,1941,1911,1915,0002,382
2012-02-171,1841,1841,1841,1841,0002,368
2012-02-161,1801,1801,1801,1801,0002,360
2012-02-151,1801,1851,1801,1854,0002,370
2012-02-141,2001,2001,1901,1903,0002,380
2012-02-131,2001,2001,2001,2002,0002,400
2012-02-101,2131,2131,2131,2131,0002,426
2012-02-091,2031,2031,2031,2031,0002,406
2012-02-081,2501,2501,2501,2501,0002,500
2012-01-301,2181,2181,2181,2181,0002,436
2012-01-261,2181,2181,2181,2182,0002,436
2012-01-251,2001,2001,2001,2003,0002,400
2012-01-241,2301,2301,2301,2301,0002,460
2012-01-231,2501,2501,2501,2508,0002,500
2012-01-201,2301,2351,2301,2335,0002,466
2012-01-191,2201,2301,2201,2302,0002,460
2012-01-181,2001,2001,2001,2001,0002,400
2012-01-131,1921,1921,1911,1912,0002,382
2012-01-101,1801,1801,1801,1801,0002,360
2012-01-051,1801,1801,1801,1801,0002,360
2012-01-041,1901,1901,1901,1901,0002,380

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