2831 はごろもフーズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,601	2,601	2,601	2,601	200	2,601
2018-12-27	2,635	2,635	2,630	2,630	700	2,630
2018-12-26	2,649	2,649	2,630	2,630	1,800	2,630
2018-12-25	2,592	2,630	2,561	2,629	13,700	2,629
2018-12-21	2,610	2,629	2,610	2,616	2,800	2,616
2018-12-20	2,613	2,623	2,609	2,609	2,000	2,609
2018-12-19	2,626	2,626	2,612	2,612	3,500	2,612
2018-12-18	2,619	2,620	2,612	2,620	2,200	2,620
2018-12-17	2,610	2,620	2,610	2,619	1,900	2,619
2018-12-14	2,612	2,612	2,608	2,610	600	2,610
2018-12-13	2,603	2,615	2,601	2,602	1,900	2,602
2018-12-12	2,616	2,616	2,600	2,616	1,100	2,616
2018-12-11	2,606	2,620	2,600	2,600	1,900	2,600
2018-12-10	2,625	2,625	2,606	2,618	3,800	2,618
2018-12-07	2,610	2,620	2,605	2,620	3,100	2,620
2018-12-06	2,613	2,613	2,606	2,606	1,100	2,606
2018-12-05	2,610	2,615	2,610	2,615	3,400	2,615
2018-12-04	2,615	2,616	2,610	2,610	2,300	2,610
2018-12-03	2,614	2,616	2,611	2,612	5,400	2,612
2018-11-30	2,613	2,613	2,610	2,610	4,900	2,610
2018-11-29	2,604	2,618	2,604	2,613	18,700	2,613
2018-11-28	2,698	2,698	2,660	2,681	700	2,681
2018-11-27	2,665	2,699	2,665	2,698	900	2,698
2018-11-26	2,748	2,749	2,700	2,700	5,500	2,700
2018-11-22	2,680	2,700	2,680	2,700	2,100	2,700
2018-11-21	2,653	2,680	2,653	2,680	1,000	2,680
2018-11-20	2,636	2,660	2,636	2,660	500	2,660
2018-11-19	2,615	2,647	2,601	2,636	2,000	2,636
2018-11-16	2,624	2,624	2,624	2,624	500	2,624
2018-11-15	2,620	2,670	2,620	2,670	2,100	2,670
2018-11-14	2,655	2,675	2,623	2,623	1,100	2,623
2018-11-13	2,635	2,675	2,619	2,620	2,000	2,620
2018-11-12	2,630	2,630	2,630	2,630	800	2,630
2018-11-09	2,645	2,645	2,636	2,636	700	2,636
2018-11-08	2,670	2,670	2,669	2,669	400	2,669
2018-11-07	-	-	-	2,675	-	2,675
2018-11-06	2,645	2,675	2,645	2,675	600	2,675
2018-11-05	2,690	2,690	2,641	2,647	1,200	2,647
2018-11-02	2,640	2,640	2,626	2,640	600	2,640
2018-11-01	2,690	2,690	2,640	2,640	700	2,640
2018-10-31	2,641	2,680	2,625	2,680	1,700	2,680
2018-10-30	2,690	2,690	2,690	2,690	300	2,690
2018-10-29	2,650	2,670	2,620	2,670	1,200	2,670
2018-10-26	2,691	2,699	2,650	2,650	1,600	2,650
2018-10-25	2,622	2,622	2,619	2,619	900	2,619
2018-10-24	2,650	2,650	2,630	2,630	2,000	2,630
2018-10-23	2,749	2,749	2,623	2,623	4,300	2,623
2018-10-22	2,705	2,705	2,660	2,685	2,900	2,685
2018-10-19	2,655	2,705	2,655	2,705	200	2,705
2018-10-18	2,673	2,673	2,645	2,655	300	2,655
2018-10-17	2,620	2,658	2,620	2,623	400	2,623
2018-10-16	2,625	2,625	2,618	2,618	1,900	2,618
2018-10-15	2,658	2,658	2,621	2,621	700	2,621
2018-10-12	2,620	2,640	2,612	2,620	1,800	2,620
2018-10-11	2,597	2,630	2,597	2,620	5,100	2,620
2018-10-10	2,700	2,700	2,670	2,680	700	2,680
2018-10-09	2,672	2,730	2,672	2,680	800	2,680
2018-10-05	2,698	2,698	2,697	2,697	200	2,697
2018-10-04	2,667	2,698	2,667	2,698	500	2,698
2018-10-03	2,656	2,691	2,656	2,667	700	2,667
2018-10-02	2,740	2,740	2,690	2,700	1,300	2,700
2018-10-01	2,650	2,741	2,650	2,741	1,800	2,741
2018-09-28	2,646	2,676	2,646	2,676	600	2,676
2018-09-27	2,650	2,670	2,647	2,650	2,100	2,650
2018-09-26	2,785	2,785	2,620	2,650	5,000	2,650
2018-09-25	1,360	1,369	1,360	1,369	33,000	2,738
2018-09-21	1,357	1,361	1,351	1,360	9,000	2,720
2018-09-20	1,353	1,353	1,352	1,352	3,000	2,704
2018-09-19	1,351	1,352	1,351	1,352	4,000	2,704
2018-09-18	1,348	1,350	1,343	1,343	9,000	2,686
2018-09-14	1,346	1,346	1,346	1,346	1,000	2,692
2018-09-13	1,349	1,350	1,349	1,350	3,000	2,700
2018-09-12	1,349	1,349	1,337	1,337	2,000	2,674
2018-09-11	1,350	1,350	1,337	1,337	4,000	2,674
2018-09-10	1,350	1,350	1,350	1,350	1,000	2,700
2018-09-07	1,348	1,348	1,347	1,348	3,000	2,696
2018-09-06	-	-	-	1,339	-	2,678
2018-09-05	1,339	1,349	1,339	1,339	5,000	2,678
2018-09-04	1,349	1,349	1,349	1,349	1,000	2,698
2018-09-03	1,342	1,342	1,342	1,342	2,000	2,684
2018-08-31	-	-	-	1,342	-	2,684
2018-08-30	1,342	1,342	1,342	1,342	1,000	2,684
2018-08-29	1,350	1,351	1,350	1,351	3,000	2,702
2018-08-28	1,327	1,327	1,327	1,327	1,000	2,654
2018-08-27	1,349	1,349	1,349	1,349	1,000	2,698
2018-08-24	-	-	-	1,348	-	2,696
2018-08-23	1,348	1,348	1,348	1,348	7,000	2,696
2018-08-22	-	-	-	1,325	-	2,650
2018-08-21	1,326	1,326	1,325	1,325	2,000	2,650
2018-08-20	1,338	1,338	1,338	1,338	1,000	2,676
2018-08-17	1,340	1,340	1,322	1,330	9,000	2,660
2018-08-16	-	-	-	1,327	-	2,654
2018-08-15	1,341	1,341	1,327	1,327	3,000	2,654
2018-08-14	-	-	-	1,340	-	2,680
2018-08-13	-	-	-	1,340	-	2,680
2018-08-10	1,340	1,340	1,340	1,340	1,000	2,680
2018-08-09	1,346	1,346	1,340	1,340	3,000	2,680
2018-08-08	1,352	1,352	1,350	1,350	6,000	2,700
2018-08-07	1,355	1,359	1,355	1,355	3,000	2,710
2018-08-06	1,360	1,360	1,360	1,360	1,000	2,720
2018-08-03	1,356	1,356	1,356	1,356	1,000	2,712
2018-08-02	1,378	1,378	1,353	1,353	2,000	2,706
2018-08-01	-	-	-	1,365	-	2,730
2018-07-31	1,365	1,365	1,365	1,365	1,000	2,730
2018-07-30	1,365	1,365	1,365	1,365	1,000	2,730
2018-07-27	1,363	1,363	1,363	1,363	1,000	2,726
2018-07-26	1,363	1,363	1,360	1,360	4,000	2,720
2018-07-25	1,360	1,360	1,353	1,353	2,000	2,706
2018-07-24	1,360	1,360	1,358	1,360	3,000	2,720
2018-07-23	1,385	1,385	1,385	1,385	15,000	2,770
2018-07-20	1,360	1,385	1,360	1,385	8,000	2,770
2018-07-19	1,352	1,360	1,352	1,360	5,000	2,720
2018-07-18	1,359	1,359	1,351	1,351	5,000	2,702
2018-07-17	1,350	1,359	1,349	1,359	9,000	2,718
2018-07-13	1,349	1,349	1,345	1,345	3,000	2,690
2018-07-12	1,348	1,348	1,348	1,348	3,000	2,696
2018-07-11	-	-	-	1,348	-	2,696
2018-07-10	-	-	-	1,348	-	2,696
2018-07-09	1,348	1,348	1,348	1,348	5,000	2,696
2018-07-06	1,337	1,337	1,337	1,337	1,000	2,674
2018-07-05	1,337	1,337	1,331	1,331	5,000	2,662
2018-07-04	1,337	1,337	1,337	1,337	1,000	2,674
2018-07-03	1,340	1,348	1,337	1,337	4,000	2,674
2018-07-02	1,341	1,341	1,338	1,338	4,000	2,676
2018-06-29	1,350	1,350	1,350	1,350	1,000	2,700
2018-06-28	1,350	1,350	1,350	1,350	5,000	2,700
2018-06-27	-	-	-	1,340	-	2,680
2018-06-26	1,350	1,350	1,340	1,340	7,000	2,680
2018-06-25	1,350	1,350	1,350	1,350	8,000	2,700
2018-06-22	1,343	1,343	1,343	1,343	1,000	2,686
2018-06-21	1,345	1,348	1,342	1,348	4,000	2,696
2018-06-20	1,345	1,346	1,345	1,346	3,000	2,692
2018-06-19	1,349	1,349	1,349	1,349	1,000	2,698
2018-06-18	-	-	-	1,338	-	2,676
2018-06-15	-	-	-	1,338	-	2,676
2018-06-14	1,348	1,349	1,338	1,338	4,000	2,676
2018-06-13	1,348	1,348	1,348	1,348	1,000	2,696
2018-06-12	-	-	-	1,337	-	2,674
2018-06-11	1,337	1,337	1,337	1,337	1,000	2,674
2018-06-08	1,350	1,350	1,350	1,350	1,000	2,700
2018-06-07	1,337	1,337	1,336	1,336	2,000	2,672
2018-06-06	1,340	1,340	1,340	1,340	1,000	2,680
2018-06-05	1,344	1,344	1,344	1,344	2,000	2,688
2018-06-04	1,366	1,366	1,344	1,344	4,000	2,688
2018-06-01	-	-	-	1,336	-	2,672
2018-05-31	1,336	1,336	1,336	1,336	2,000	2,672
2018-05-30	1,339	1,339	1,338	1,338	2,000	2,676
2018-05-29	1,340	1,340	1,340	1,340	1,000	2,680
2018-05-28	1,358	1,358	1,358	1,358	1,000	2,716
2018-05-25	1,345	1,345	1,345	1,345	1,000	2,690
2018-05-24	1,336	1,336	1,336	1,336	1,000	2,672
2018-05-23	1,336	1,336	1,336	1,336	10,000	2,672
2018-05-22	1,350	1,350	1,350	1,350	1,000	2,700
2018-05-21	1,340	1,340	1,340	1,340	1,000	2,680
2018-05-18	1,369	1,369	1,340	1,340	11,000	2,680
2018-05-17	1,351	1,352	1,351	1,352	3,000	2,704
2018-05-16	-	-	-	1,360	-	2,720
2018-05-15	1,389	1,389	1,360	1,360	4,000	2,720
2018-05-14	1,346	1,346	1,338	1,338	7,000	2,676
2018-05-11	1,346	1,346	1,346	1,346	1,000	2,692
2018-05-10	1,355	1,355	1,350	1,350	5,000	2,700
2018-05-09	1,370	1,370	1,352	1,352	3,000	2,704
2018-05-08	1,351	1,351	1,351	1,351	2,000	2,702
2018-05-07	1,370	1,370	1,370	1,370	3,000	2,740
2018-05-02	1,370	1,370	1,370	1,370	2,000	2,740
2018-05-01	1,350	1,350	1,350	1,350	1,000	2,700
2018-04-27	1,369	1,369	1,369	1,369	1,000	2,738
2018-04-26	1,369	1,369	1,369	1,369	1,000	2,738
2018-04-25	1,355	1,355	1,355	1,355	1,000	2,710
2018-04-24	-	-	-	1,356	-	2,712
2018-04-23	1,356	1,356	1,356	1,356	7,000	2,712
2018-04-20	1,361	1,365	1,361	1,365	3,000	2,730
2018-04-19	1,358	1,358	1,352	1,352	3,000	2,704
2018-04-18	1,374	1,394	1,354	1,369	7,000	2,738
2018-04-17	1,352	1,382	1,352	1,374	4,000	2,748
2018-04-16	1,322	1,322	1,322	1,322	6,000	2,644
2018-04-13	1,351	1,351	1,351	1,351	1,000	2,702
2018-04-12	1,342	1,342	1,342	1,342	1,000	2,684
2018-04-09	1,340	1,340	1,340	1,340	1,000	2,680
2018-04-06	1,350	1,368	1,350	1,368	3,000	2,736
2018-04-05	1,350	1,350	1,350	1,350	1,000	2,700
2018-04-04	1,347	1,347	1,343	1,343	2,000	2,686
2018-04-03	1,378	1,378	1,348	1,377	3,000	2,754
2018-03-28	1,331	1,331	1,331	1,331	1,000	2,662
2018-03-27	1,398	1,400	1,397	1,400	9,000	2,800
2018-03-23	1,379	1,379	1,361	1,361	8,000	2,722
2018-03-22	1,371	1,389	1,371	1,379	7,000	2,758
2018-03-20	1,367	1,368	1,367	1,368	3,000	2,736
2018-03-19	1,363	1,363	1,358	1,358	2,000	2,716
2018-03-16	1,350	1,363	1,350	1,363	2,000	2,726
2018-03-15	1,350	1,350	1,350	1,350	1,000	2,700
2018-03-14	1,355	1,355	1,350	1,350	3,000	2,700
2018-03-13	1,361	1,361	1,347	1,347	7,000	2,694
2018-03-12	1,375	1,375	1,369	1,369	3,000	2,738
2018-03-06	1,380	1,380	1,380	1,380	1,000	2,760
2018-03-05	1,373	1,373	1,373	1,373	1,000	2,746
2018-03-02	1,400	1,400	1,398	1,398	3,000	2,796
2018-02-27	1,370	1,370	1,370	1,370	1,000	2,740
2018-02-26	1,400	1,400	1,399	1,400	6,000	2,800
2018-02-23	1,400	1,400	1,400	1,400	8,000	2,800
2018-02-22	1,385	1,393	1,385	1,393	3,000	2,786
2018-02-21	1,378	1,378	1,378	1,378	1,000	2,756
2018-02-20	1,390	1,390	1,367	1,367	4,000	2,734
2018-02-19	1,360	1,360	1,360	1,360	1,000	2,720
2018-02-16	1,353	1,359	1,353	1,359	3,000	2,718
2018-02-13	1,360	1,360	1,350	1,360	4,000	2,720
2018-02-09	1,363	1,363	1,360	1,360	2,000	2,720
2018-02-08	1,365	1,365	1,365	1,365	1,000	2,730
2018-02-07	1,399	1,399	1,369	1,369	3,000	2,738
2018-02-06	1,350	1,353	1,348	1,348	15,000	2,696
2018-02-05	1,356	1,370	1,356	1,370	5,000	2,740
2018-02-02	1,384	1,387	1,384	1,386	5,000	2,772
2018-01-30	1,399	1,399	1,396	1,396	3,000	2,792
2018-01-29	1,395	1,395	1,395	1,395	1,000	2,790
2018-01-26	1,390	1,390	1,390	1,390	3,000	2,780
2018-01-24	1,385	1,385	1,385	1,385	2,000	2,770
2018-01-23	1,383	1,383	1,383	1,383	8,000	2,766
2018-01-22	1,381	1,385	1,381	1,383	4,000	2,766
2018-01-19	1,371	1,376	1,371	1,376	3,000	2,752
2018-01-18	1,371	1,376	1,371	1,371	4,000	2,742
2018-01-17	1,365	1,365	1,365	1,365	1,000	2,730
2018-01-16	1,366	1,367	1,366	1,367	2,000	2,734
2018-01-12	1,365	1,365	1,361	1,361	3,000	2,722
2018-01-11	1,361	1,361	1,361	1,361	1,000	2,722
2018-01-10	1,368	1,368	1,362	1,365	4,000	2,730
2018-01-09	1,358	1,362	1,358	1,360	6,000	2,720
2018-01-05	1,358	1,363	1,358	1,363	2,000	2,726
2018-01-04	1,353	1,372	1,353	1,357	7,000	2,714

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