2831 はごろもフーズ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2101,2101,2011,2012,0002,402
2015-12-291,2001,2001,2001,2001,0002,400
2015-12-281,2101,2101,2001,2088,0002,416
2015-12-251,1961,1961,1961,1961,0002,392
2015-12-241,2001,2001,1891,19718,0002,394
2015-12-221,1901,1981,1901,1988,0002,396
2015-12-211,1841,1931,1841,1894,0002,378
2015-12-181,1981,2001,1921,1925,0002,384
2015-12-171,1991,1991,1901,1936,0002,386
2015-12-161,1951,1951,1901,1918,0002,382
2015-12-151,1901,2001,1851,1855,0002,370
2015-12-141,2161,2191,1901,19010,0002,380
2015-12-111,1851,1971,1851,1903,0002,380
2015-12-101,1841,2101,1841,2102,0002,420
2015-12-091,1811,1891,1811,1892,0002,378
2015-12-081,1881,1881,1881,1881,0002,376
2015-12-071,1841,1971,1841,1975,0002,394
2015-12-041,1801,1921,1801,1923,0002,384
2015-12-031,1851,1951,1761,1805,0002,360
2015-12-021,1891,1891,1891,1891,0002,378
2015-12-011,1931,1931,1801,1845,0002,368
2015-11-301,1931,1931,1931,1931,0002,386
2015-11-271,1711,1711,1711,1711,0002,342
2015-11-261,1961,1961,1961,1961,0002,392
2015-11-251,1831,1831,1821,1822,0002,364
2015-11-241,1961,1961,1831,18615,0002,372
2015-11-201,1861,1911,1851,1919,0002,382
2015-11-191,1761,1961,1761,1969,0002,392
2015-11-181,1791,1791,1761,1783,0002,356
2015-11-171,1751,1751,1751,1751,0002,350
2015-11-121,1721,1721,1701,1702,0002,340
2015-11-111,1781,1791,1781,1792,0002,358
2015-11-091,1751,1751,1661,1738,0002,346
2015-11-061,1611,1611,1611,1612,0002,322
2015-11-051,1601,1601,1601,1603,0002,320
2015-11-041,1711,1711,1711,1712,0002,342
2015-11-021,1641,1641,1641,1641,0002,328
2015-10-271,1801,1801,1801,1801,0002,360
2015-10-261,1901,1901,1801,1803,0002,360
2015-10-231,1991,1991,1991,1999,0002,398
2015-10-211,1801,1811,1801,1813,0002,362
2015-10-201,1821,1901,1781,1784,0002,356
2015-10-191,1751,1841,1741,1744,0002,348
2015-10-161,1741,1741,1731,1732,0002,346
2015-10-151,1711,1711,1711,1711,0002,342
2015-10-141,1801,1801,1711,1712,0002,342
2015-10-131,1751,1751,1751,1752,0002,350
2015-10-091,1741,1741,1631,1633,0002,326
2015-10-081,1651,1781,1651,1785,0002,356
2015-10-071,1501,1501,1431,1433,0002,286
2015-10-061,1681,1681,1571,1574,0002,314
2015-10-051,1791,1791,1681,1683,0002,336
2015-10-021,1841,1841,1711,1712,0002,342
2015-10-011,1631,1821,1631,1675,0002,334
2015-09-301,1631,1631,1631,1631,0002,326
2015-09-291,1621,1621,1621,1621,0002,324
2015-09-281,1921,1921,1701,1704,0002,340
2015-09-251,2201,2201,2101,2209,0002,440
2015-09-241,2201,2201,2001,22010,0002,440
2015-09-181,1911,1981,1881,1983,0002,396
2015-09-171,1901,1901,1801,1805,0002,360
2015-09-161,1981,1981,1851,1852,0002,370
2015-09-151,1811,1811,1811,1811,0002,362
2015-09-141,1981,1981,1821,1823,0002,364
2015-09-111,1981,1981,1981,1981,0002,396
2015-09-101,1711,1711,1711,1711,0002,342
2015-09-091,1701,1701,1701,1702,0002,340
2015-09-081,1851,1851,1651,1685,0002,336
2015-09-071,1561,1601,1511,1556,0002,310
2015-09-031,1621,1851,1621,1743,0002,348
2015-09-021,2221,2221,1861,1862,0002,372
2015-08-281,2221,2221,2001,2002,0002,400
2015-08-271,2151,2151,2121,2123,0002,424
2015-08-261,1761,1951,1761,1954,0002,390
2015-08-251,1501,1511,1221,15112,0002,302
2015-08-241,2081,2081,1801,19519,0002,390
2015-08-211,2011,2011,1951,1956,0002,390
2015-08-201,2101,2111,2021,2116,0002,422
2015-08-191,2181,2201,2121,2126,0002,424
2015-08-181,2141,2251,2141,21813,0002,436
2015-08-171,2191,2191,2111,2119,0002,422
2015-08-141,2081,2121,2011,2127,0002,424
2015-08-131,2001,2151,1991,19923,0002,398
2015-08-121,1851,1861,1851,1863,0002,372
2015-08-111,1851,1931,1851,1868,0002,372
2015-08-101,1881,1901,1881,1898,0002,378
2015-08-071,2151,2151,1921,1922,0002,384
2015-08-061,2101,2101,1901,1906,0002,380
2015-08-051,1921,2001,1921,1944,0002,388
2015-08-041,1981,1981,1871,1872,0002,374
2015-08-031,1901,1901,1901,1901,0002,380
2015-07-311,2001,2001,2001,2001,0002,400
2015-07-291,1931,1931,1831,1832,0002,366
2015-07-281,1901,1901,1901,1901,0002,380
2015-07-271,2151,2151,2011,2015,0002,402
2015-07-241,1901,2021,1821,2024,0002,404
2015-07-231,2001,2001,1931,19320,0002,386
2015-07-221,2021,2241,2001,21018,0002,420
2015-07-211,2011,2081,2001,2089,0002,416
2015-07-171,2001,2001,1991,1995,0002,398
2015-07-161,1861,1871,1861,1874,0002,374
2015-07-151,1921,1921,1921,1923,0002,384
2015-07-141,1781,1821,1771,1824,0002,364
2015-07-131,1821,1821,1821,1828,0002,364
2015-07-101,1701,1701,1701,1701,0002,340
2015-07-091,1751,1751,1601,1717,0002,342
2015-07-081,1751,1751,1751,1752,0002,350
2015-07-031,1751,1751,1701,1702,0002,340
2015-07-021,1821,1821,1791,1796,0002,358
2015-07-011,1771,1821,1771,1825,0002,364
2015-06-301,1661,1661,1661,1661,0002,332
2015-06-291,1701,1701,1661,1667,0002,332
2015-06-261,1781,1781,1751,1753,0002,350
2015-06-251,1781,1781,1761,1784,0002,356
2015-06-241,1821,1821,1801,1805,0002,360
2015-06-231,1821,1821,1821,18210,0002,364
2015-06-221,1841,1881,1841,1859,0002,370
2015-06-191,1821,1851,1821,1855,0002,370
2015-06-181,1821,1821,1821,1824,0002,364
2015-06-171,1771,1821,1771,1822,0002,364
2015-06-161,1751,1821,1751,1822,0002,364
2015-06-121,1701,1701,1701,1701,0002,340
2015-06-111,1821,1821,1821,1821,0002,364
2015-06-101,1701,1701,1701,1702,0002,340
2015-06-091,1701,1701,1701,1701,0002,340
2015-06-081,1701,1701,1701,1701,0002,340
2015-06-051,1751,1751,1701,1703,0002,340
2015-06-041,1821,1821,1791,1795,0002,358
2015-06-031,1821,1821,1821,1821,0002,364
2015-06-021,1821,1901,1821,1903,0002,380
2015-05-281,1701,1711,1701,1703,0002,340
2015-05-271,1701,1701,1701,1703,0002,340
2015-05-261,1871,1871,1801,18012,0002,360
2015-05-251,1901,1901,1861,18614,0002,372
2015-05-221,1901,1951,1901,1925,0002,384
2015-05-211,1921,1921,1901,1903,0002,380
2015-05-201,1921,1921,1921,1923,0002,384
2015-05-191,1901,1921,1881,1923,0002,384
2015-05-151,1901,1901,1821,1823,0002,364
2015-05-141,1961,1961,1901,1903,0002,380
2015-05-111,1901,1901,1901,1901,0002,380
2015-05-081,1921,2021,1801,20212,0002,404
2015-05-071,2031,2031,1911,1913,0002,382
2015-05-011,1911,1911,1911,1911,0002,382
2015-04-301,1921,1921,1911,1912,0002,382
2015-04-281,1851,1851,1851,1852,0002,370
2015-04-271,1961,1961,1741,1829,0002,364
2015-04-241,2001,2001,1921,1923,0002,384
2015-04-231,2131,2131,1961,19611,0002,392
2015-04-221,1991,2141,1981,21016,0002,420
2015-04-211,1951,2001,1941,1977,0002,394
2015-04-201,1861,1981,1861,1988,0002,396
2015-04-161,1901,1901,1801,1804,0002,360
2015-04-151,1741,1811,1741,1784,0002,356
2015-04-141,1801,1851,1771,1856,0002,370
2015-04-131,1821,1891,1711,1717,0002,342
2015-04-091,1861,1861,1821,1824,0002,364
2015-04-081,2051,2051,1791,18217,0002,364
2015-04-071,2001,2051,2001,2053,0002,410
2015-04-061,2001,2001,1931,1933,0002,386
2015-04-031,2101,2101,1901,2009,0002,400
2015-04-021,2231,2241,1851,21411,0002,428
2015-04-011,4201,4201,2221,22347,0002,446
2015-03-311,1461,1501,1461,1505,0002,300
2015-03-301,1541,1601,1541,1557,0002,310
2015-03-271,1331,1601,1331,15418,0002,308
2015-03-261,2171,2181,2121,2189,0002,436
2015-03-251,2101,2201,2101,2209,0002,440
2015-03-241,2071,2191,2051,20812,0002,416
2015-03-231,2241,2241,2061,20618,0002,412
2015-03-201,1921,1941,1901,1949,0002,388
2015-03-191,1861,1921,1851,19010,0002,380
2015-03-181,1721,1851,1721,18513,0002,370
2015-03-171,1651,1781,1651,1716,0002,342
2015-03-161,1511,1701,1511,17019,0002,340
2015-03-131,1451,1501,1451,1478,0002,294
2015-03-121,1431,1461,1431,1455,0002,290
2015-03-111,1441,1451,1441,1454,0002,290
2015-03-101,1451,1451,1411,1415,0002,282
2015-03-091,1501,1501,1451,1456,0002,290
2015-03-061,1431,1501,1431,15010,0002,300
2015-03-051,1401,1451,1401,1452,0002,290
2015-03-041,1401,1461,1401,1466,0002,292
2015-03-031,1501,1501,1431,1435,0002,286
2015-03-021,1381,1501,1381,1506,0002,300
2015-02-271,1481,1501,1481,15014,0002,300
2015-02-261,1481,1481,1311,1488,0002,296
2015-02-251,1261,1351,1261,1354,0002,270
2015-02-241,1301,1301,1261,1263,0002,252
2015-02-231,1371,1371,1251,13016,0002,260
2015-02-201,1281,1321,1221,13210,0002,264
2015-02-191,1291,1391,1291,1317,0002,262
2015-02-181,1221,1281,1221,1286,0002,256
2015-02-171,1301,1301,1181,11811,0002,236
2015-02-161,1151,1501,1151,13521,0002,270
2015-02-131,1081,1201,1081,1207,0002,240
2015-02-121,1171,1171,1081,1084,0002,216
2015-02-101,1051,1171,1051,1172,0002,234
2015-02-091,1051,1051,1051,1051,0002,210
2015-02-031,1071,1071,1031,1034,0002,206
2015-02-021,1021,1061,1021,1025,0002,204
2015-01-301,1071,1071,1071,1071,0002,214
2015-01-291,1031,1031,1031,1032,0002,206
2015-01-281,1071,1071,1041,1042,0002,208
2015-01-271,1031,1081,1021,1024,0002,204
2015-01-261,1021,1181,1021,10810,0002,216
2015-01-231,1021,1111,1001,11119,0002,222
2015-01-221,1051,1051,1011,1012,0002,202
2015-01-211,1001,1001,0971,1004,0002,200
2015-01-201,1031,1031,1011,1013,0002,202
2015-01-191,1001,1001,1001,1005,0002,200
2015-01-161,0981,1001,0981,1004,0002,200
2015-01-151,0991,0991,0991,0991,0002,198
2015-01-141,0981,0981,0981,0982,0002,196
2015-01-131,0931,0981,0931,0982,0002,196
2015-01-091,0921,0981,0901,09410,0002,188
2015-01-081,1001,1051,1001,1008,0002,200
2015-01-071,1001,1001,0951,1006,0002,200
2015-01-061,1001,1001,0911,1008,0002,200
2015-01-051,0911,0981,0901,0986,0002,196

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