2819 エバラ食品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,906 | 2,934 | 2,901 | 2,934 | 3,400 | 2,934 |
| 2024-10-18 | 2,885 | 2,905 | 2,884 | 2,904 | 2,000 | 2,904 |
| 2024-10-17 | 2,887 | 2,887 | 2,858 | 2,882 | 3,400 | 2,882 |
| 2024-10-16 | 2,879 | 2,897 | 2,854 | 2,887 | 3,500 | 2,887 |
| 2024-10-15 | 2,900 | 2,910 | 2,878 | 2,890 | 5,600 | 2,890 |
| 2024-10-11 | 2,879 | 2,891 | 2,849 | 2,890 | 3,400 | 2,890 |
| 2024-10-10 | 2,875 | 2,879 | 2,846 | 2,879 | 2,900 | 2,879 |
| 2024-10-09 | 2,841 | 2,880 | 2,831 | 2,875 | 5,200 | 2,875 |
| 2024-10-08 | 2,823 | 2,852 | 2,823 | 2,841 | 2,700 | 2,841 |
| 2024-10-07 | 2,854 | 2,854 | 2,821 | 2,845 | 4,100 | 2,845 |
| 2024-10-04 | 2,838 | 2,869 | 2,820 | 2,847 | 5,900 | 2,847 |
| 2024-10-03 | 2,819 | 2,840 | 2,801 | 2,828 | 2,900 | 2,828 |
| 2024-10-02 | 2,802 | 2,828 | 2,802 | 2,813 | 3,600 | 2,813 |
| 2024-10-01 | 2,807 | 2,813 | 2,792 | 2,813 | 4,100 | 2,813 |
| 2024-09-30 | 2,820 | 2,828 | 2,784 | 2,801 | 7,300 | 2,801 |
| 2024-09-27 | 2,921 | 2,921 | 2,860 | 2,870 | 7,200 | 2,870 |
| 2024-09-26 | 2,848 | 2,941 | 2,831 | 2,941 | 12,000 | 2,941 |
| 2024-09-25 | 2,785 | 2,840 | 2,780 | 2,829 | 6,400 | 2,829 |
| 2024-09-24 | 2,776 | 2,785 | 2,764 | 2,785 | 3,400 | 2,785 |
| 2024-09-20 | 2,779 | 2,779 | 2,756 | 2,776 | 2,600 | 2,776 |
| 2024-09-19 | 2,781 | 2,781 | 2,750 | 2,776 | 3,900 | 2,776 |
| 2024-09-18 | 2,753 | 2,775 | 2,751 | 2,775 | 3,800 | 2,775 |
| 2024-09-17 | 2,759 | 2,759 | 2,730 | 2,755 | 5,300 | 2,755 |
| 2024-09-13 | 2,750 | 2,763 | 2,730 | 2,730 | 9,300 | 2,730 |
| 2024-09-12 | 2,769 | 2,775 | 2,749 | 2,749 | 5,800 | 2,749 |
| 2024-09-11 | 2,789 | 2,789 | 2,750 | 2,751 | 4,100 | 2,751 |
| 2024-09-10 | 2,779 | 2,794 | 2,775 | 2,789 | 2,700 | 2,789 |
| 2024-09-09 | 2,780 | 2,798 | 2,764 | 2,775 | 3,000 | 2,775 |
| 2024-09-06 | 2,775 | 2,799 | 2,775 | 2,781 | 3,000 | 2,781 |
| 2024-09-05 | 2,785 | 2,802 | 2,753 | 2,775 | 5,400 | 2,775 |
| 2024-09-04 | 2,830 | 2,840 | 2,785 | 2,785 | 5,500 | 2,785 |
| 2024-09-03 | 2,872 | 2,872 | 2,830 | 2,832 | 2,200 | 2,832 |
| 2024-09-02 | 2,855 | 2,866 | 2,831 | 2,836 | 2,300 | 2,836 |
| 2024-08-30 | 2,862 | 2,863 | 2,851 | 2,855 | 4,500 | 2,855 |
| 2024-08-29 | 2,845 | 2,849 | 2,833 | 2,849 | 2,100 | 2,849 |
| 2024-08-28 | 2,848 | 2,849 | 2,833 | 2,845 | 3,000 | 2,845 |
| 2024-08-27 | 2,841 | 2,853 | 2,830 | 2,835 | 1,900 | 2,835 |
| 2024-08-26 | 2,859 | 2,862 | 2,839 | 2,839 | 4,000 | 2,839 |
| 2024-08-23 | 2,862 | 2,868 | 2,839 | 2,839 | 2,200 | 2,839 |
| 2024-08-22 | 2,864 | 2,886 | 2,860 | 2,869 | 2,100 | 2,869 |
| 2024-08-21 | 2,826 | 2,868 | 2,825 | 2,851 | 5,300 | 2,851 |
| 2024-08-20 | 2,800 | 2,836 | 2,800 | 2,836 | 2,100 | 2,836 |
| 2024-08-19 | 2,796 | 2,800 | 2,788 | 2,794 | 2,200 | 2,794 |
| 2024-08-16 | 2,770 | 2,795 | 2,752 | 2,795 | 3,900 | 2,795 |
| 2024-08-15 | 2,750 | 2,762 | 2,734 | 2,750 | 6,500 | 2,750 |
| 2024-08-14 | 2,750 | 2,766 | 2,745 | 2,750 | 2,200 | 2,750 |
| 2024-08-13 | 2,747 | 2,765 | 2,729 | 2,744 | 4,500 | 2,744 |
| 2024-08-09 | 2,792 | 2,811 | 2,713 | 2,713 | 8,100 | 2,713 |
| 2024-08-08 | 2,761 | 2,826 | 2,742 | 2,742 | 9,600 | 2,742 |
| 2024-08-07 | 2,761 | 2,829 | 2,760 | 2,760 | 8,300 | 2,760 |
| 2024-08-06 | 2,760 | 2,950 | 2,760 | 2,761 | 6,900 | 2,761 |
| 2024-08-05 | 2,850 | 2,889 | 2,730 | 2,780 | 15,200 | 2,780 |
| 2024-08-02 | 2,930 | 2,950 | 2,850 | 2,850 | 8,500 | 2,850 |
| 2024-08-01 | 2,970 | 2,970 | 2,930 | 2,930 | 4,400 | 2,930 |
| 2024-07-31 | 2,958 | 2,970 | 2,943 | 2,970 | 3,600 | 2,970 |
| 2024-07-30 | 2,926 | 2,960 | 2,901 | 2,960 | 10,000 | 2,960 |
| 2024-07-29 | 2,901 | 2,930 | 2,901 | 2,926 | 3,400 | 2,926 |
| 2024-07-26 | 2,908 | 2,923 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2024-07-25 | 2,906 | 2,932 | 2,900 | 2,900 | 4,300 | 2,900 |
| 2024-07-24 | 2,942 | 2,945 | 2,912 | 2,916 | 4,100 | 2,916 |
| 2024-07-23 | 2,938 | 2,943 | 2,931 | 2,943 | 2,600 | 2,943 |
| 2024-07-22 | 2,943 | 2,946 | 2,923 | 2,928 | 4,300 | 2,928 |
| 2024-07-19 | 2,946 | 2,946 | 2,904 | 2,934 | 4,600 | 2,934 |
| 2024-07-18 | 2,941 | 2,950 | 2,934 | 2,940 | 2,300 | 2,940 |
| 2024-07-17 | 2,944 | 2,944 | 2,922 | 2,941 | 4,500 | 2,941 |
| 2024-07-16 | 2,919 | 2,934 | 2,885 | 2,927 | 9,200 | 2,927 |
| 2024-07-12 | 2,930 | 2,930 | 2,892 | 2,912 | 5,000 | 2,912 |
| 2024-07-11 | 2,905 | 2,918 | 2,853 | 2,918 | 9,500 | 2,918 |
| 2024-07-10 | 2,886 | 2,887 | 2,852 | 2,887 | 10,200 | 2,887 |
| 2024-07-09 | 2,912 | 2,912 | 2,866 | 2,874 | 5,200 | 2,874 |
| 2024-07-08 | 2,956 | 2,956 | 2,860 | 2,898 | 4,800 | 2,898 |
| 2024-07-05 | 2,960 | 2,967 | 2,945 | 2,961 | 3,900 | 2,961 |
| 2024-07-04 | 2,967 | 2,967 | 2,956 | 2,967 | 5,900 | 2,967 |
| 2024-07-03 | 2,964 | 2,965 | 2,950 | 2,965 | 3,100 | 2,965 |
| 2024-07-02 | 2,965 | 2,965 | 2,951 | 2,965 | 6,600 | 2,965 |
| 2024-07-01 | 2,953 | 2,960 | 2,946 | 2,960 | 3,300 | 2,960 |
| 2024-06-28 | 2,953 | 2,955 | 2,943 | 2,955 | 2,500 | 2,955 |
| 2024-06-27 | 2,951 | 2,953 | 2,943 | 2,953 | 3,600 | 2,953 |
| 2024-06-26 | 2,950 | 2,951 | 2,920 | 2,951 | 6,200 | 2,951 |
| 2024-06-25 | 2,914 | 2,944 | 2,914 | 2,944 | 3,100 | 2,944 |
| 2024-06-24 | 2,937 | 2,937 | 2,908 | 2,933 | 4,600 | 2,933 |
| 2024-06-21 | 2,934 | 2,948 | 2,912 | 2,920 | 4,600 | 2,920 |
| 2024-06-20 | 2,945 | 2,947 | 2,926 | 2,932 | 3,100 | 2,932 |
| 2024-06-19 | 2,945 | 2,945 | 2,913 | 2,944 | 2,500 | 2,944 |
| 2024-06-18 | 2,917 | 2,947 | 2,917 | 2,945 | 4,300 | 2,945 |
| 2024-06-17 | 2,917 | 2,917 | 2,898 | 2,898 | 3,600 | 2,898 |
| 2024-06-14 | 2,883 | 2,913 | 2,883 | 2,913 | 9,000 | 2,913 |
| 2024-06-13 | 2,905 | 2,905 | 2,881 | 2,883 | 2,400 | 2,883 |
| 2024-06-12 | 2,907 | 2,909 | 2,882 | 2,905 | 2,000 | 2,905 |
| 2024-06-11 | 2,900 | 2,905 | 2,900 | 2,905 | 4,500 | 2,905 |
| 2024-06-10 | 2,864 | 2,900 | 2,864 | 2,900 | 3,600 | 2,900 |
| 2024-06-07 | 2,880 | 2,880 | 2,852 | 2,863 | 1,500 | 2,863 |
| 2024-06-06 | 2,874 | 2,891 | 2,855 | 2,886 | 4,500 | 2,886 |
| 2024-06-05 | 2,872 | 2,905 | 2,872 | 2,874 | 1,800 | 2,874 |
| 2024-06-04 | 2,907 | 2,909 | 2,881 | 2,888 | 2,000 | 2,888 |
| 2024-06-03 | 2,886 | 2,909 | 2,881 | 2,900 | 3,600 | 2,900 |
| 2024-05-31 | 2,847 | 2,886 | 2,847 | 2,886 | 3,100 | 2,886 |
| 2024-05-30 | 2,830 | 2,886 | 2,830 | 2,886 | 5,800 | 2,886 |
| 2024-05-29 | 2,846 | 2,849 | 2,828 | 2,830 | 4,500 | 2,830 |
| 2024-05-28 | 2,840 | 2,849 | 2,829 | 2,847 | 3,600 | 2,847 |
| 2024-05-27 | 2,847 | 2,848 | 2,824 | 2,837 | 2,200 | 2,837 |
| 2024-05-24 | 2,822 | 2,835 | 2,820 | 2,822 | 2,200 | 2,822 |
| 2024-05-23 | 2,831 | 2,841 | 2,817 | 2,821 | 4,400 | 2,821 |
| 2024-05-22 | 2,845 | 2,854 | 2,830 | 2,830 | 3,600 | 2,830 |
| 2024-05-21 | 2,857 | 2,874 | 2,831 | 2,846 | 7,300 | 2,846 |
| 2024-05-20 | 2,853 | 2,892 | 2,850 | 2,871 | 2,700 | 2,871 |
| 2024-05-17 | 2,852 | 2,871 | 2,846 | 2,853 | 3,700 | 2,853 |
| 2024-05-16 | 2,848 | 2,898 | 2,848 | 2,867 | 5,900 | 2,867 |
| 2024-05-15 | 2,918 | 2,948 | 2,840 | 2,948 | 8,900 | 2,948 |
| 2024-05-14 | 2,925 | 2,925 | 2,870 | 2,918 | 4,700 | 2,918 |
| 2024-05-13 | 2,915 | 2,928 | 2,906 | 2,924 | 3,200 | 2,924 |
| 2024-05-10 | 2,884 | 2,921 | 2,874 | 2,919 | 8,100 | 2,919 |
| 2024-05-09 | 2,900 | 2,900 | 2,854 | 2,863 | 4,000 | 2,863 |
| 2024-05-08 | 2,920 | 2,920 | 2,877 | 2,917 | 9,800 | 2,917 |
| 2024-05-07 | 2,950 | 2,952 | 2,900 | 2,920 | 25,800 | 2,920 |
| 2024-05-02 | 2,882 | 2,898 | 2,873 | 2,877 | 2,600 | 2,877 |
| 2024-05-01 | 2,870 | 2,889 | 2,865 | 2,881 | 4,500 | 2,881 |
| 2024-04-30 | 2,849 | 2,871 | 2,827 | 2,871 | 8,000 | 2,871 |
| 2024-04-26 | 2,836 | 2,845 | 2,824 | 2,840 | 5,400 | 2,840 |
| 2024-04-25 | 2,844 | 2,848 | 2,833 | 2,833 | 1,700 | 2,833 |
| 2024-04-24 | 2,849 | 2,850 | 2,815 | 2,844 | 4,500 | 2,844 |
| 2024-04-23 | 2,842 | 2,850 | 2,817 | 2,842 | 3,900 | 2,842 |
| 2024-04-22 | 2,826 | 2,846 | 2,811 | 2,811 | 8,000 | 2,811 |
| 2024-04-19 | 2,845 | 2,845 | 2,810 | 2,818 | 6,300 | 2,818 |
| 2024-04-18 | 2,831 | 2,858 | 2,831 | 2,847 | 4,100 | 2,847 |
| 2024-04-17 | 2,857 | 2,857 | 2,823 | 2,823 | 5,500 | 2,823 |
| 2024-04-16 | 2,859 | 2,863 | 2,841 | 2,842 | 4,200 | 2,842 |
| 2024-04-15 | 2,850 | 2,874 | 2,836 | 2,874 | 7,200 | 2,874 |
| 2024-04-12 | 2,873 | 2,879 | 2,850 | 2,865 | 7,500 | 2,865 |
| 2024-04-11 | 2,876 | 2,879 | 2,853 | 2,873 | 3,300 | 2,873 |
| 2024-04-10 | 2,853 | 2,880 | 2,853 | 2,879 | 4,000 | 2,879 |
| 2024-04-09 | 2,855 | 2,863 | 2,832 | 2,851 | 5,800 | 2,851 |
| 2024-04-08 | 2,835 | 2,865 | 2,830 | 2,848 | 6,900 | 2,848 |
| 2024-04-05 | 2,815 | 2,845 | 2,810 | 2,843 | 6,800 | 2,843 |
| 2024-04-04 | 2,830 | 2,850 | 2,821 | 2,827 | 7,000 | 2,827 |
| 2024-04-03 | 2,833 | 2,854 | 2,810 | 2,830 | 8,900 | 2,830 |
| 2024-04-02 | 2,869 | 2,872 | 2,832 | 2,833 | 13,800 | 2,833 |
| 2024-04-01 | 2,892 | 2,912 | 2,864 | 2,866 | 6,900 | 2,866 |
| 2024-03-29 | 2,880 | 2,915 | 2,880 | 2,891 | 13,100 | 2,891 |
| 2024-03-28 | 2,893 | 2,919 | 2,870 | 2,871 | 26,900 | 2,871 |
| 2024-03-27 | 2,984 | 3,035 | 2,963 | 2,963 | 75,400 | 2,963 |
| 2024-03-26 | 3,005 | 3,015 | 2,980 | 2,986 | 13,900 | 2,986 |
| 2024-03-25 | 2,997 | 3,020 | 2,997 | 3,000 | 30,100 | 3,000 |
| 2024-03-22 | 3,005 | 3,040 | 3,005 | 3,035 | 30,400 | 3,035 |
| 2024-03-21 | 3,020 | 3,050 | 3,020 | 3,035 | 31,300 | 3,035 |
| 2024-03-19 | 2,997 | 3,020 | 2,989 | 3,020 | 9,600 | 3,020 |
| 2024-03-18 | 3,010 | 3,015 | 2,993 | 3,000 | 16,300 | 3,000 |
| 2024-03-15 | 2,976 | 3,010 | 2,976 | 3,010 | 8,200 | 3,010 |
| 2024-03-14 | 2,977 | 2,990 | 2,969 | 2,990 | 14,000 | 2,990 |
| 2024-03-13 | 2,987 | 2,994 | 2,971 | 2,988 | 5,400 | 2,988 |
| 2024-03-12 | 2,988 | 3,020 | 2,959 | 2,987 | 8,300 | 2,987 |
| 2024-03-11 | 3,030 | 3,030 | 2,965 | 2,982 | 19,700 | 2,982 |
| 2024-03-08 | 2,980 | 3,030 | 2,970 | 3,030 | 21,800 | 3,030 |
| 2024-03-07 | 2,987 | 2,998 | 2,962 | 2,977 | 6,300 | 2,977 |
| 2024-03-06 | 2,955 | 2,999 | 2,943 | 2,963 | 6,700 | 2,963 |
| 2024-03-05 | 2,974 | 2,977 | 2,945 | 2,956 | 9,700 | 2,956 |
| 2024-03-04 | 2,965 | 3,040 | 2,940 | 2,977 | 27,100 | 2,977 |
| 2024-03-01 | 2,940 | 2,964 | 2,930 | 2,945 | 4,300 | 2,945 |
| 2024-02-29 | 2,945 | 2,949 | 2,921 | 2,927 | 5,000 | 2,927 |
| 2024-02-28 | 2,945 | 2,960 | 2,921 | 2,944 | 8,300 | 2,944 |
| 2024-02-27 | 2,941 | 2,964 | 2,936 | 2,947 | 6,600 | 2,947 |
| 2024-02-26 | 2,949 | 2,969 | 2,941 | 2,941 | 4,700 | 2,941 |
| 2024-02-22 | 2,903 | 2,950 | 2,903 | 2,941 | 10,100 | 2,941 |
| 2024-02-21 | 2,901 | 2,910 | 2,900 | 2,900 | 2,000 | 2,900 |
| 2024-02-20 | 2,910 | 2,930 | 2,910 | 2,914 | 3,100 | 2,914 |
| 2024-02-19 | 2,895 | 2,922 | 2,871 | 2,921 | 3,900 | 2,921 |
| 2024-02-16 | 2,879 | 2,910 | 2,860 | 2,897 | 5,400 | 2,897 |
| 2024-02-15 | 2,933 | 2,933 | 2,867 | 2,879 | 8,100 | 2,879 |
| 2024-02-14 | 2,906 | 2,919 | 2,880 | 2,897 | 7,900 | 2,897 |
| 2024-02-13 | 2,918 | 2,945 | 2,889 | 2,925 | 9,400 | 2,925 |
| 2024-02-09 | 2,911 | 2,911 | 2,888 | 2,888 | 11,200 | 2,888 |
| 2024-02-08 | 2,950 | 2,967 | 2,914 | 2,926 | 16,000 | 2,926 |
| 2024-02-07 | 2,932 | 2,964 | 2,926 | 2,941 | 10,000 | 2,941 |
| 2024-02-06 | 2,927 | 2,950 | 2,926 | 2,930 | 2,300 | 2,930 |
| 2024-02-05 | 2,927 | 2,949 | 2,925 | 2,930 | 3,100 | 2,930 |
| 2024-02-02 | 2,951 | 2,952 | 2,927 | 2,927 | 5,600 | 2,927 |
| 2024-02-01 | 2,946 | 2,955 | 2,922 | 2,954 | 5,800 | 2,954 |
| 2024-01-31 | 2,920 | 2,952 | 2,920 | 2,935 | 1,500 | 2,935 |
| 2024-01-30 | 2,933 | 2,944 | 2,920 | 2,920 | 5,900 | 2,920 |
| 2024-01-29 | 2,945 | 2,967 | 2,930 | 2,960 | 5,100 | 2,960 |
| 2024-01-26 | 2,947 | 2,950 | 2,908 | 2,924 | 9,000 | 2,924 |
| 2024-01-25 | 2,918 | 2,945 | 2,907 | 2,939 | 6,100 | 2,939 |
| 2024-01-24 | 2,916 | 2,916 | 2,900 | 2,902 | 4,800 | 2,902 |
| 2024-01-23 | 2,924 | 2,953 | 2,919 | 2,932 | 5,300 | 2,932 |
| 2024-01-22 | 2,920 | 2,939 | 2,918 | 2,926 | 3,800 | 2,926 |
| 2024-01-19 | 2,901 | 2,916 | 2,891 | 2,904 | 6,200 | 2,904 |
| 2024-01-18 | 2,911 | 2,932 | 2,901 | 2,901 | 3,700 | 2,901 |
| 2024-01-17 | 2,938 | 2,948 | 2,911 | 2,911 | 7,500 | 2,911 |
| 2024-01-16 | 2,961 | 2,961 | 2,919 | 2,923 | 6,700 | 2,923 |
| 2024-01-15 | 2,922 | 2,972 | 2,922 | 2,959 | 8,100 | 2,959 |
| 2024-01-12 | 2,907 | 2,938 | 2,907 | 2,921 | 6,100 | 2,921 |
| 2024-01-11 | 2,904 | 2,924 | 2,897 | 2,917 | 4,800 | 2,917 |
| 2024-01-10 | 2,876 | 2,929 | 2,876 | 2,918 | 9,500 | 2,918 |
| 2024-01-09 | 2,870 | 2,895 | 2,868 | 2,892 | 6,200 | 2,892 |
| 2024-01-05 | 2,862 | 2,880 | 2,861 | 2,869 | 5,300 | 2,869 |
| 2024-01-04 | 2,846 | 2,876 | 2,841 | 2,862 | 5,800 | 2,862 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
