2819 エバラ食品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,7542,7542,7262,7268,4002,726
2021-04-162,7202,7402,7032,74011,0002,740
2021-04-152,7162,7282,6912,71012,1002,710
2021-04-142,7012,7302,6822,72242,4002,722
2021-04-132,6662,6762,6102,62113,3002,621
2021-04-122,6382,6962,6382,66211,0002,662
2021-04-092,6442,6892,6302,63112,2002,631
2021-04-082,6732,6882,6342,63821,9002,638
2021-04-072,6532,7222,6532,7169,1002,716
2021-04-062,6912,7222,6522,65211,7002,652
2021-04-052,7102,7432,6802,69112,5002,691
2021-04-022,7102,7172,6722,71014,7002,710
2021-04-012,7192,7632,6412,66327,8002,663
2021-03-312,7142,7542,7052,70921,0002,709
2021-03-302,7532,8342,6162,71448,2002,714
2021-03-292,7812,7982,7512,79883,9002,798
2021-03-262,7892,7922,7502,79081,1002,790
2021-03-252,7672,7992,7502,78922,8002,789
2021-03-242,7952,8212,7502,78717,5002,787
2021-03-232,8812,8942,7952,79538,4002,795
2021-03-222,9222,9372,9052,90620,4002,906
2021-03-192,8802,9392,8802,93927,4002,939
2021-03-182,9422,9422,8942,91213,5002,912
2021-03-172,8662,9072,8442,9078,2002,907
2021-03-162,8852,9392,8332,86616,4002,866
2021-03-152,8012,8912,7902,88333,6002,883
2021-03-122,8002,8002,7722,77318,2002,773
2021-03-112,7232,7992,7092,79520,8002,795
2021-03-102,6782,7312,6752,71721,2002,717
2021-03-092,7022,7302,6712,67823,7002,678
2021-03-082,7242,7462,6852,71215,3002,712
2021-03-052,7272,7502,7152,75010,2002,750
2021-03-042,7182,7472,7082,7087,1002,708
2021-03-032,7112,7402,7112,7314,8002,731
2021-03-022,7142,7452,7102,72911,8002,729
2021-03-012,7002,7202,6912,7149,9002,714
2021-02-262,6422,6732,6272,66611,1002,666
2021-02-252,6502,6742,6102,6428,4002,642
2021-02-242,6472,6682,6212,6217,5002,621
2021-02-222,6462,6772,6462,6478,0002,647
2021-02-192,6612,6692,6572,6667,0002,666
2021-02-182,6812,6952,6612,6617,6002,661
2021-02-172,6652,7142,6652,69710,5002,697
2021-02-162,7512,7602,6612,67321,2002,673
2021-02-152,7992,7992,7332,7608,9002,760
2021-02-122,7192,7992,7192,79915,2002,799
2021-02-102,7752,7752,7002,70015,8002,700
2021-02-092,7672,7812,7142,76811,3002,768
2021-02-082,7352,8102,7352,78519,1002,785
2021-02-052,7002,7292,6892,72910,7002,729
2021-02-042,6742,7052,6742,70011,0002,700
2021-02-032,6652,7202,6652,67413,9002,674
2021-02-022,5992,6902,5702,67827,6002,678
2021-02-012,5442,5982,5232,58623,0002,586
2021-01-292,5442,5452,5102,5208,3002,520
2021-01-282,5202,5482,5022,53340,6002,533
2021-01-272,4982,5342,4982,52013,7002,520
2021-01-262,4932,5202,4932,49810,0002,498
2021-01-252,5202,5412,4892,49310,7002,493
2021-01-222,4832,4992,4762,4997,4002,499
2021-01-212,4832,4992,4732,4995,3002,499
2021-01-202,5262,5262,4612,48711,7002,487
2021-01-192,5202,5402,5052,5168,6002,516
2021-01-182,4952,5392,4952,53410,4002,534
2021-01-152,5302,5382,4582,4888,4002,488
2021-01-142,4982,5472,4982,53810,1002,538
2021-01-132,4402,4992,4402,4999,4002,499
2021-01-122,4452,4702,4452,4645,9002,464
2021-01-082,4362,4652,4292,44314,9002,443
2021-01-072,4202,4512,4202,4437,7002,443
2021-01-062,4002,4252,4002,4087,3002,408
2021-01-052,4712,4712,4002,4009,9002,400
2021-01-042,4642,4642,4312,4455,6002,445

分割・併合履歴 : [2005-03-28]1株→1.2株