2819 エバラ食品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,1053,1753,0853,17512,4003,175
2022-08-103,1203,1203,1003,1053,2003,105
2022-08-093,0903,1203,0703,1153,0003,115
2022-08-083,0903,1103,0803,1103,5003,110
2022-08-053,0853,0903,0453,0902,7003,090
2022-08-043,0903,0903,0703,0854,2003,085
2022-08-033,0653,1003,0303,0705,5003,070
2022-08-023,1203,1253,0653,0657,3003,065
2022-08-013,1003,1253,0903,1055,9003,105
2022-07-293,0903,1253,0453,1007,1003,100
2022-07-283,1153,1203,0753,0907,9003,090
2022-07-273,0853,1153,0853,1156,0003,115
2022-07-263,0753,0903,0653,0855,8003,085
2022-07-253,0753,0803,0603,0752,4003,075
2022-07-223,0853,0853,0453,0754,8003,075
2022-07-213,0653,0853,0503,0852,8003,085
2022-07-203,0303,0803,0203,0804,9003,080
2022-07-193,0753,0753,0253,0303,0003,030
2022-07-153,0803,0853,0503,0703,8003,070
2022-07-143,0353,0853,0353,0854,3003,085
2022-07-133,0553,0753,0503,0754,0003,075
2022-07-123,0653,0653,0203,05511,9003,055
2022-07-113,0053,0653,0053,06513,1003,065
2022-07-083,0303,0703,0053,00518,6003,005
2022-07-073,0003,0303,0003,0303,0003,030
2022-07-062,9703,0152,9703,0007,3003,000
2022-07-053,0103,0303,0003,0003,7003,000
2022-07-042,9993,0452,9993,0254,6003,025
2022-07-013,0403,0402,9952,99910,9002,999
2022-06-303,0953,0953,0403,04012,5003,040
2022-06-293,0003,0853,0003,08524,3003,085
2022-06-283,0003,0102,9903,0055,4003,005
2022-06-272,9983,0102,9822,9937,3002,993
2022-06-242,9692,9912,9692,9874,1002,987
2022-06-232,9622,9832,9622,9824,8002,982
2022-06-222,9552,9622,9522,9621,9002,962
2022-06-212,9562,9762,9552,9556,4002,955
2022-06-202,9752,9832,9502,9563,6002,956
2022-06-172,9872,9912,9672,9797,2002,979
2022-06-162,9552,9982,9552,9873,4002,987
2022-06-152,9602,9882,9502,95010,5002,950
2022-06-142,9943,0052,9682,98212,5002,982
2022-06-132,9473,0052,9472,9947,5002,994
2022-06-103,0203,0252,9872,98715,8002,987
2022-06-092,9923,0152,9923,0158,0003,015
2022-06-082,9923,0002,9872,9878,7002,987
2022-06-072,9853,0002,9802,9909,2002,990
2022-06-063,0003,0052,9802,9858,0002,985
2022-06-032,9953,0052,9903,0004,3003,000
2022-06-023,0103,0102,9913,0003,7003,000
2022-06-012,9903,0102,9633,0107,9003,010
2022-05-313,0203,0202,9802,99611,5002,996
2022-05-302,9203,0452,9203,03530,0003,035
2022-05-272,9202,9202,9002,9207,9002,920
2022-05-262,8882,9202,8882,9207,8002,920
2022-05-252,8672,8902,8672,8839,3002,883
2022-05-242,8852,8852,8592,8596,4002,859
2022-05-232,8272,8852,8272,8818,2002,881
2022-05-202,8092,8512,8092,8389,0002,838
2022-05-192,8152,8202,8052,8093,7002,809
2022-05-182,8192,8272,8092,8202,7002,820
2022-05-172,8042,8222,8042,8165,2002,816
2022-05-162,8102,8292,8082,8146,5002,814
2022-05-132,7842,8152,7842,8105,4002,810
2022-05-122,8192,8192,8042,8043,4002,804
2022-05-112,8012,8192,7822,8197,3002,819
2022-05-102,8012,8332,8012,8014,9002,801
2022-05-092,8692,8742,8042,8046,6002,804
2022-05-062,8742,8832,8522,8835,1002,883
2022-05-022,8792,8802,8582,8805,2002,880
2022-04-282,8632,8852,8482,8858,7002,885
2022-04-272,8002,8842,8002,88422,0002,884
2022-04-262,8122,8182,8012,8025,3002,802
2022-04-252,8112,8142,8012,8123,2002,812
2022-04-222,8012,8202,8002,8112,7002,811
2022-04-212,8162,8262,8102,8266,2002,826
2022-04-202,8012,8202,8012,8203,2002,820
2022-04-192,8042,8172,8002,8004,5002,800
2022-04-182,8232,8242,8032,8033,3002,803
2022-04-152,8272,8322,8202,8223,5002,822
2022-04-142,8112,8292,8112,8292,1002,829
2022-04-132,8012,8262,8012,8186,1002,818
2022-04-122,8012,8152,8002,8077,3002,807
2022-04-112,8392,8392,8102,8153,3002,815
2022-04-082,8092,8272,7972,82611,1002,826
2022-04-072,8212,8212,8012,8097,5002,809
2022-04-062,8452,8452,8112,8217,4002,821
2022-04-052,8412,8502,8232,8438,6002,843
2022-04-042,8562,8582,8292,8418,0002,841
2022-04-012,8182,8562,7902,84010,6002,840
2022-03-312,8192,8492,8022,81212,2002,812
2022-03-302,8492,8492,7932,82131,2002,821
2022-03-292,8342,8722,8342,87260,9002,872
2022-03-282,8272,8622,8252,83555,8002,835
2022-03-252,8232,8432,8112,82743,7002,827
2022-03-242,8272,8392,8032,83926,1002,839
2022-03-232,8212,8382,8182,8327,7002,832
2022-03-222,8352,8582,8112,82115,6002,821
2022-03-182,8762,8772,8312,83116,2002,831
2022-03-172,8712,8862,8662,8769,7002,876
2022-03-162,8602,8952,8522,86615,2002,866
2022-03-152,8502,8762,8502,8655,7002,865
2022-03-142,8872,8872,8302,85810,3002,858
2022-03-112,8412,8912,8412,86810,7002,868
2022-03-102,8752,8962,8502,8967,7002,896
2022-03-092,8432,8712,8262,87110,0002,871
2022-03-082,8182,8512,8182,8446,5002,844
2022-03-072,8352,8662,8202,8466,3002,846
2022-03-042,8692,8862,8032,8358,4002,835
2022-03-032,8572,8802,8262,8614,2002,861
2022-03-022,8442,8792,8232,8258,0002,825
2022-03-012,8882,9202,8442,84411,9002,844
2022-02-282,8802,9002,8802,8888,0002,888
2022-02-252,8122,8642,8122,8637,5002,863
2022-02-242,7882,8422,7882,8426,9002,842
2022-02-222,7992,8092,7852,7895,0002,789
2022-02-212,8002,8222,7982,7996,9002,799
2022-02-182,8012,8102,7952,8006,9002,800
2022-02-172,8142,8242,8142,8161,2002,816
2022-02-162,8032,8222,8032,8183,2002,818
2022-02-152,8322,8362,8032,8037,8002,803
2022-02-142,8262,8522,8232,8436,2002,843
2022-02-102,8102,8562,8072,8564,7002,856
2022-02-092,8452,8632,8132,8603,5002,860
2022-02-082,8382,8652,8242,8516,8002,851
2022-02-072,8282,8392,8032,8305,0002,830
2022-02-042,8022,8372,7952,8286,6002,828
2022-02-032,8002,8172,8002,8033,3002,803
2022-02-022,7762,8202,7762,8088,5002,808
2022-02-012,8172,8172,8022,8021,8002,802
2022-01-312,7932,8172,7932,8172,9002,817
2022-01-282,8032,8132,7932,7935,1002,793
2022-01-272,7952,8352,7872,80211,0002,802
2022-01-262,8102,8152,8022,8094,5002,809
2022-01-252,7882,8062,7682,8064,8002,806
2022-01-242,7832,8102,7832,7844,5002,784
2022-01-212,7992,8052,7822,7935,3002,793
2022-01-202,7392,8102,7392,7968,2002,796
2022-01-192,7732,7852,7392,7398,0002,739
2022-01-182,8192,8202,7722,77310,8002,773
2022-01-172,8212,8262,7952,8086,4002,808
2022-01-142,8032,8092,7552,77617,2002,776
2022-01-132,8052,8402,7932,81115,3002,811
2022-01-122,7292,8002,7292,80016,2002,800
2022-01-112,7572,7652,7102,7167,0002,716
2022-01-072,7582,7902,7532,7578,1002,757
2022-01-062,7702,7702,7082,7088,9002,708
2022-01-052,7122,7732,7102,77015,4002,770
2022-01-042,6722,7122,6612,7129,2002,712

分割・併合履歴 : [2005-03-28]1株→1.2株