2819 エバラ食品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,711 | 2,711 | 2,596 | 2,596 | 15,900 | 2,596 |
| 2025-04-03 | 2,742 | 2,797 | 2,714 | 2,727 | 10,600 | 2,727 |
| 2025-04-02 | 2,780 | 2,780 | 2,755 | 2,756 | 6,600 | 2,756 |
| 2025-04-01 | 2,806 | 2,809 | 2,777 | 2,780 | 6,200 | 2,780 |
| 2025-03-31 | 2,820 | 2,820 | 2,780 | 2,780 | 7,800 | 2,780 |
| 2025-03-28 | 2,834 | 2,847 | 2,825 | 2,825 | 21,700 | 2,825 |
| 2025-03-27 | 2,852 | 2,870 | 2,852 | 2,855 | 94,800 | 2,855 |
| 2025-03-26 | 2,858 | 2,878 | 2,852 | 2,875 | 21,600 | 2,875 |
| 2025-03-25 | 2,855 | 2,861 | 2,851 | 2,858 | 13,200 | 2,858 |
| 2025-03-24 | 2,854 | 2,862 | 2,854 | 2,860 | 19,000 | 2,860 |
| 2025-03-21 | 2,850 | 2,862 | 2,850 | 2,860 | 12,600 | 2,860 |
| 2025-03-19 | 2,849 | 2,877 | 2,849 | 2,866 | 8,800 | 2,866 |
| 2025-03-18 | 2,832 | 2,870 | 2,832 | 2,870 | 8,300 | 2,870 |
| 2025-03-17 | 2,833 | 2,842 | 2,832 | 2,842 | 8,700 | 2,842 |
| 2025-03-14 | 2,835 | 2,848 | 2,834 | 2,834 | 8,000 | 2,834 |
| 2025-03-13 | 2,835 | 2,850 | 2,835 | 2,849 | 2,900 | 2,849 |
| 2025-03-12 | 2,847 | 2,858 | 2,837 | 2,837 | 4,900 | 2,837 |
| 2025-03-11 | 2,834 | 2,850 | 2,830 | 2,831 | 4,800 | 2,831 |
| 2025-03-10 | 2,832 | 2,837 | 2,830 | 2,837 | 6,000 | 2,837 |
| 2025-03-07 | 2,827 | 2,840 | 2,826 | 2,832 | 6,600 | 2,832 |
| 2025-03-06 | 2,833 | 2,845 | 2,823 | 2,845 | 5,700 | 2,845 |
| 2025-03-05 | 2,819 | 2,833 | 2,818 | 2,833 | 4,200 | 2,833 |
| 2025-03-04 | 2,826 | 2,828 | 2,813 | 2,821 | 4,100 | 2,821 |
| 2025-03-03 | 2,815 | 2,829 | 2,813 | 2,828 | 6,900 | 2,828 |
| 2025-02-28 | 2,828 | 2,830 | 2,811 | 2,815 | 3,200 | 2,815 |
| 2025-02-27 | 2,814 | 2,830 | 2,814 | 2,827 | 3,000 | 2,827 |
| 2025-02-26 | 2,822 | 2,829 | 2,805 | 2,810 | 4,600 | 2,810 |
| 2025-02-25 | 2,837 | 2,838 | 2,816 | 2,822 | 3,000 | 2,822 |
| 2025-02-21 | 2,856 | 2,856 | 2,823 | 2,837 | 2,600 | 2,837 |
| 2025-02-20 | 2,865 | 2,868 | 2,850 | 2,853 | 3,300 | 2,853 |
| 2025-02-19 | 2,842 | 2,878 | 2,842 | 2,878 | 4,700 | 2,878 |
| 2025-02-18 | 2,851 | 2,857 | 2,840 | 2,841 | 3,200 | 2,841 |
| 2025-02-17 | 2,851 | 2,866 | 2,851 | 2,861 | 2,300 | 2,861 |
| 2025-02-14 | 2,851 | 2,876 | 2,850 | 2,850 | 2,200 | 2,850 |
| 2025-02-13 | 2,877 | 2,877 | 2,851 | 2,851 | 2,300 | 2,851 |
| 2025-02-12 | 2,879 | 2,889 | 2,852 | 2,852 | 3,100 | 2,852 |
| 2025-02-10 | 2,896 | 2,928 | 2,876 | 2,876 | 3,700 | 2,876 |
| 2025-02-07 | 2,886 | 2,895 | 2,877 | 2,895 | 2,200 | 2,895 |
| 2025-02-06 | 2,864 | 2,899 | 2,857 | 2,886 | 2,800 | 2,886 |
| 2025-02-05 | 2,873 | 2,873 | 2,850 | 2,851 | 2,100 | 2,851 |
| 2025-02-04 | 2,890 | 2,892 | 2,823 | 2,823 | 2,600 | 2,823 |
| 2025-02-03 | 2,892 | 2,900 | 2,813 | 2,813 | 5,300 | 2,813 |
| 2025-01-31 | 2,874 | 2,920 | 2,874 | 2,900 | 1,000 | 2,900 |
| 2025-01-30 | 2,880 | 2,920 | 2,874 | 2,874 | 5,300 | 2,874 |
| 2025-01-29 | 2,890 | 2,899 | 2,858 | 2,876 | 2,200 | 2,876 |
| 2025-01-28 | 2,860 | 2,892 | 2,860 | 2,890 | 4,700 | 2,890 |
| 2025-01-27 | 2,857 | 2,857 | 2,837 | 2,850 | 1,400 | 2,850 |
| 2025-01-24 | 2,811 | 2,860 | 2,811 | 2,835 | 3,700 | 2,835 |
| 2025-01-23 | 2,830 | 2,839 | 2,818 | 2,833 | 2,500 | 2,833 |
| 2025-01-22 | 2,852 | 2,852 | 2,803 | 2,839 | 3,100 | 2,839 |
| 2025-01-21 | 2,849 | 2,874 | 2,836 | 2,836 | 3,200 | 2,836 |
| 2025-01-20 | 2,846 | 2,848 | 2,824 | 2,825 | 1,900 | 2,825 |
| 2025-01-17 | 2,853 | 2,853 | 2,820 | 2,823 | 2,800 | 2,823 |
| 2025-01-16 | 2,840 | 2,879 | 2,840 | 2,853 | 2,600 | 2,853 |
| 2025-01-15 | 2,870 | 2,870 | 2,822 | 2,840 | 3,400 | 2,840 |
| 2025-01-14 | 2,852 | 2,871 | 2,850 | 2,850 | 2,900 | 2,850 |
| 2025-01-10 | 2,871 | 2,881 | 2,861 | 2,861 | 1,300 | 2,861 |
| 2025-01-09 | 2,890 | 2,890 | 2,863 | 2,863 | 3,800 | 2,863 |
| 2025-01-08 | 2,886 | 2,890 | 2,881 | 2,882 | 1,700 | 2,882 |
| 2025-01-07 | 2,910 | 2,912 | 2,890 | 2,890 | 2,800 | 2,890 |
| 2025-01-06 | 2,949 | 2,950 | 2,910 | 2,910 | 4,800 | 2,910 |
分割・併合履歴 ： [2005-03-28]1株→1.2株