1. HOME >
  2. 株価時系列 >
  3. 2831 >
  4. 2016年

2831 はごろもフーズ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-281,3061,3061,2911,3053,0002,610
2016-12-261,3301,3301,3001,31020,0002,620
2016-12-221,2981,3031,2961,3038,0002,606
2016-12-211,2931,2961,2931,2955,0002,590
2016-12-201,2961,2961,2901,2904,0002,580
2016-12-191,2961,2961,2961,2961,0002,592
2016-12-161,2941,2941,2941,2941,0002,588
2016-12-151,2721,2721,2701,2703,0002,540
2016-12-141,2891,2891,2731,2733,0002,546
2016-12-131,2651,2931,2651,2933,0002,586
2016-12-121,2931,2931,2631,2637,0002,526
2016-12-091,2731,2741,2651,2656,0002,530
2016-12-081,2701,2741,2701,2736,0002,546
2016-12-071,2651,2651,2651,2653,0002,530
2016-12-051,2821,2821,2651,2653,0002,530
2016-12-021,2831,2831,2631,2824,0002,564
2016-12-011,2841,2841,2841,2842,0002,568
2016-11-301,2661,2841,2661,2843,0002,568
2016-11-291,2821,2871,2571,2874,0002,574
2016-11-281,2691,2891,2591,2807,0002,560
2016-11-251,2491,2701,2481,2696,0002,538
2016-11-241,2681,2681,2601,26011,0002,520
2016-11-221,2561,2651,2561,26510,0002,530
2016-11-211,2611,2611,2561,2606,0002,520
2016-11-181,2611,2621,2601,2614,0002,522
2016-11-171,2401,2601,2401,2602,0002,520
2016-11-161,2421,2631,2421,2564,0002,512
2016-11-151,2361,2451,2361,2452,0002,490
2016-11-141,2311,2321,2311,2323,0002,464
2016-11-111,2631,2631,2331,2332,0002,466
2016-11-101,2661,2661,2641,2642,0002,528
2016-11-091,2571,2571,2131,2408,0002,480
2016-11-081,2571,2571,2571,2571,0002,514
2016-11-071,2481,2571,2481,2574,0002,514
2016-11-041,2701,2701,2431,24911,0002,498
2016-11-021,2871,2871,2341,27016,0002,540
2016-11-011,2331,2601,2331,25710,0002,514
2016-10-311,2251,2411,2251,23320,0002,466
2016-10-281,2461,2501,2151,23279,0002,464
2016-10-271,3191,3201,2911,2916,0002,582
2016-10-261,3201,3201,2901,2917,0002,582
2016-10-241,3141,4641,3131,31317,0002,626
2016-10-211,2651,2701,2511,25113,0002,502
2016-10-201,2511,2651,2351,2655,0002,530
2016-10-191,2451,2641,2451,2507,0002,500
2016-10-171,2231,2231,2231,2232,0002,446
2016-10-131,2201,2201,2201,2201,0002,440
2016-10-121,2281,2281,2281,2281,0002,456
2016-10-111,2251,2251,2251,2251,0002,450
2016-10-071,2211,2251,2211,2253,0002,450
2016-10-051,2211,2211,2211,2211,0002,442
2016-10-041,2271,2271,2141,2273,0002,454
2016-10-031,2131,2681,2131,2268,0002,452
2016-09-301,2161,2161,2161,2161,0002,432
2016-09-291,2201,2201,2201,2201,0002,440
2016-09-281,2161,2221,2161,2226,0002,444
2016-09-271,2401,2501,2251,2405,0002,480
2016-09-261,2551,2551,2281,2286,0002,456
2016-09-231,2211,2301,2211,23010,0002,460
2016-09-211,2211,2231,2171,2218,0002,442
2016-09-201,2151,2231,2121,21611,0002,432
2016-09-161,2121,2121,2121,2126,0002,424
2016-09-151,2101,2101,2101,2101,0002,420
2016-09-131,2081,2081,2081,2084,0002,416
2016-09-121,2081,2081,2081,2081,0002,416
2016-09-091,2111,2121,2111,2122,0002,424
2016-09-081,2111,2111,2111,2111,0002,422
2016-09-071,2111,2111,2111,2113,0002,422
2016-09-061,2061,2111,2061,2114,0002,422
2016-09-051,2091,2151,2071,21112,0002,422
2016-09-021,2151,2151,2151,2151,0002,430
2016-09-011,2071,2091,2071,2094,0002,418
2016-08-311,2131,2131,2071,2074,0002,414
2016-08-301,2251,2251,2121,2122,0002,424
2016-08-291,2311,2981,2091,20926,0002,418
2016-08-261,2501,2501,2311,2314,0002,462
2016-08-251,2201,2201,2201,2201,0002,440
2016-08-231,2181,2181,2051,20510,0002,410
2016-08-221,2151,2191,2121,2127,0002,424
2016-08-191,2121,2121,2111,2114,0002,422
2016-08-181,2191,2191,2191,2191,0002,438
2016-08-161,2221,2221,2201,2206,0002,440
2016-08-121,2011,2011,2011,2012,0002,402
2016-08-101,2101,2101,2011,2012,0002,402
2016-08-091,2201,2201,2101,2103,0002,420
2016-08-041,2181,2181,2181,2182,0002,436
2016-08-031,2121,2121,2121,2121,0002,424
2016-08-021,2221,2221,2201,2203,0002,440
2016-08-011,2201,2201,2201,2201,0002,440
2016-07-261,2201,2201,2201,2204,0002,440
2016-07-251,2221,2221,2121,21223,0002,424
2016-07-221,2041,2151,2041,2129,0002,424
2016-07-211,2101,2111,2091,2095,0002,418
2016-07-201,2071,2071,2071,2073,0002,414
2016-07-191,2091,2091,2021,2024,0002,404
2016-07-151,2151,2151,1961,19613,0002,392
2016-07-141,2121,2131,2071,2134,0002,426
2016-07-131,2141,2141,2141,2141,0002,428
2016-07-121,2151,2151,2041,2044,0002,408
2016-07-111,2141,2141,1981,21010,0002,420
2016-07-081,1941,1961,1941,1962,0002,392
2016-07-071,2221,2221,2001,2007,0002,400
2016-07-061,2191,2191,2071,2072,0002,414
2016-07-051,2091,2151,2091,2156,0002,430
2016-07-041,2101,2101,2001,2004,0002,400
2016-07-011,1911,1921,1911,1925,0002,384
2016-06-291,1971,1971,1911,1912,0002,382
2016-06-281,1881,1881,1881,1882,0002,376
2016-06-271,1881,1881,1881,1882,0002,376
2016-06-241,1921,1921,1701,1706,0002,340
2016-06-231,2101,2101,1941,21015,0002,420
2016-06-221,1961,2001,1961,2002,0002,400
2016-06-211,1961,1961,1961,1961,0002,392
2016-06-201,2031,2031,1981,1982,0002,396
2016-06-171,1881,1891,1811,1849,0002,368
2016-06-161,2001,2001,1901,1907,0002,380
2016-06-151,2001,2001,2001,2003,0002,400
2016-06-141,1901,1991,1881,1884,0002,376
2016-06-131,2001,2001,1951,1952,0002,390
2016-06-101,1961,1961,1961,1961,0002,392
2016-06-091,2091,2091,1961,1964,0002,392
2016-06-081,2091,2091,2091,2091,0002,418
2016-06-071,1901,1901,1901,1901,0002,380
2016-06-061,1871,1871,1871,1871,0002,374
2016-06-031,1871,1871,1871,1871,0002,374
2016-06-021,2101,2101,1971,1972,0002,394
2016-06-011,2001,2021,1991,2025,0002,404
2016-05-311,1841,1961,1841,1963,0002,392
2016-05-301,1951,1951,1951,1952,0002,390
2016-05-271,2001,2001,1831,1883,0002,376
2016-05-261,2141,2141,1961,1965,0002,392
2016-05-251,2001,2001,2001,2001,0002,400
2016-05-241,1901,1901,1901,1902,0002,380
2016-05-231,2001,2001,1961,19610,0002,392
2016-05-201,2001,2091,2001,2094,0002,418
2016-05-191,1991,1991,1981,1982,0002,396
2016-05-181,2001,2001,1981,1985,0002,396
2016-05-161,2001,2001,1961,1964,0002,392
2016-05-121,2151,2151,2001,2003,0002,400
2016-05-111,2141,2141,2141,2141,0002,428
2016-05-101,1851,2141,1851,2142,0002,428
2016-05-091,1841,2001,1841,2004,0002,400
2016-05-061,2181,2181,1901,1902,0002,380
2016-05-021,2181,2181,2181,2181,0002,436
2016-04-281,1901,1901,1901,1901,0002,380
2016-04-271,2001,2151,2001,2152,0002,430
2016-04-261,2161,2161,2161,2161,0002,432
2016-04-251,2161,2161,2161,2169,0002,432
2016-04-221,2051,2051,2011,2015,0002,402
2016-04-211,2051,2051,2011,2055,0002,410
2016-04-201,1971,2001,1971,1994,0002,398
2016-04-191,1971,1971,1971,1971,0002,394
2016-04-181,1851,1851,1811,1836,0002,366
2016-04-151,1741,1841,1741,1843,0002,368
2016-04-141,1841,1841,1751,1794,0002,358
2016-04-131,1671,1671,1671,1671,0002,334
2016-04-111,1651,1651,1651,1652,0002,330
2016-04-081,1621,1621,1611,1612,0002,322
2016-04-061,2021,2021,1721,1722,0002,344
2016-04-051,1991,2021,1801,2029,0002,404
2016-04-041,2081,2081,2001,2003,0002,400
2016-04-011,2051,2051,2011,2013,0002,402
2016-03-311,2151,2151,2071,2074,0002,414
2016-03-301,2151,2151,2061,2154,0002,430
2016-03-291,1981,1991,1981,1984,0002,396
2016-03-281,2171,2191,2131,21910,0002,438
2016-03-251,2081,2121,2081,2123,0002,424
2016-03-241,2171,2171,2101,2104,0002,420
2016-03-231,2081,2101,2081,21012,0002,420
2016-03-221,2081,2101,2061,2108,0002,420
2016-03-181,2161,2161,2061,2085,0002,416
2016-03-171,2071,2071,2071,2074,0002,414
2016-03-161,2181,2181,2051,2058,0002,410
2016-03-151,2021,2111,2021,2057,0002,410
2016-03-141,2071,2101,2001,20013,0002,400
2016-03-111,2001,2001,2001,2002,0002,400
2016-03-101,2001,2001,1981,1986,0002,396
2016-03-091,2001,2001,2001,2001,0002,400
2016-03-081,1981,1981,1961,1974,0002,394
2016-03-071,1981,1991,1981,1992,0002,398
2016-03-041,1931,1931,1931,1934,0002,386
2016-03-031,1931,2001,1931,2003,0002,400
2016-03-021,1991,1991,1951,1995,0002,398
2016-03-011,1901,1981,1901,1975,0002,394
2016-02-291,1961,1971,1921,1926,0002,384
2016-02-261,2071,2071,1951,2016,0002,402
2016-02-251,2001,2081,2001,2008,0002,400
2016-02-241,2081,2081,2001,2002,0002,400
2016-02-231,2081,2081,2081,2089,0002,416
2016-02-221,2051,2051,2001,2002,0002,400
2016-02-191,2021,2021,2001,2003,0002,400
2016-02-181,2081,2081,2081,2081,0002,416
2016-02-171,2001,2001,2001,2002,0002,400
2016-02-161,2021,2021,1981,2014,0002,402
2016-02-151,1911,2081,1911,2004,0002,400
2016-02-121,1831,1991,1501,18515,0002,370
2016-02-101,1881,1881,1821,1834,0002,366
2016-02-091,1901,1911,1891,18911,0002,378
2016-02-081,2001,2001,1881,1885,0002,376
2016-02-051,2011,2011,1981,1983,0002,396
2016-02-041,2001,2001,2001,2001,0002,400
2016-02-031,1941,1991,1921,1998,0002,398
2016-02-021,1941,1951,1941,1948,0002,388
2016-02-011,1911,1911,1911,1916,0002,382
2016-01-291,1971,1971,1911,1913,0002,382
2016-01-281,1931,1931,1931,1932,0002,386
2016-01-271,1901,1921,1821,1827,0002,364
2016-01-261,1971,1981,1971,1983,0002,396
2016-01-251,1971,1971,1971,1979,0002,394
2016-01-221,1931,1931,1831,1879,0002,374
2016-01-201,1951,1951,1931,1933,0002,386
2016-01-191,1951,1951,1941,1954,0002,390
2016-01-151,2001,2001,1921,1922,0002,384
2016-01-141,1901,1921,1871,1875,0002,374
2016-01-131,1921,1921,1921,1922,0002,384
2016-01-121,1921,1921,1921,1921,0002,384
2016-01-081,1941,1941,1941,1942,0002,388
2016-01-071,1951,1951,1941,1942,0002,388
2016-01-061,2101,2101,1971,1979,0002,394
2016-01-051,2001,2101,2001,2107,0002,420
2016-01-041,2001,2001,2001,2001,0002,400

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