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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
