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
2024-07-192,9462,9462,9042,9344,6002,934
2024-07-182,9412,9502,9342,9402,3002,940
2024-07-172,9442,9442,9222,9414,5002,941
2024-07-162,9192,9342,8852,9279,2002,927
2024-07-122,9302,9302,8922,9125,0002,912
2024-07-112,9052,9182,8532,9189,5002,918
2024-07-102,8862,8872,8522,88710,2002,887
2024-07-092,9122,9122,8662,8745,2002,874
2024-07-082,9562,9562,8602,8984,8002,898
2024-07-052,9602,9672,9452,9613,9002,961
2024-07-042,9672,9672,9562,9675,9002,967
2024-07-032,9642,9652,9502,9653,1002,965
2024-07-022,9652,9652,9512,9656,6002,965
2024-07-012,9532,9602,9462,9603,3002,960
2024-06-282,9532,9552,9432,9552,5002,955
2024-06-272,9512,9532,9432,9533,6002,953
2024-06-262,9502,9512,9202,9516,2002,951
2024-06-252,9142,9442,9142,9443,1002,944
2024-06-242,9372,9372,9082,9334,6002,933
2024-06-212,9342,9482,9122,9204,6002,920
2024-06-202,9452,9472,9262,9323,1002,932
2024-06-192,9452,9452,9132,9442,5002,944
2024-06-182,9172,9472,9172,9454,3002,945
2024-06-172,9172,9172,8982,8983,6002,898
2024-06-142,8832,9132,8832,9139,0002,913
2024-06-132,9052,9052,8812,8832,4002,883
2024-06-122,9072,9092,8822,9052,0002,905
2024-06-112,9002,9052,9002,9054,5002,905
2024-06-102,8642,9002,8642,9003,6002,900
2024-06-072,8802,8802,8522,8631,5002,863
2024-06-062,8742,8912,8552,8864,5002,886
2024-06-052,8722,9052,8722,8741,8002,874
2024-06-042,9072,9092,8812,8882,0002,888
2024-06-032,8862,9092,8812,9003,6002,900
2024-05-312,8472,8862,8472,8863,1002,886
2024-05-302,8302,8862,8302,8865,8002,886
2024-05-292,8462,8492,8282,8304,5002,830
2024-05-282,8402,8492,8292,8473,6002,847
2024-05-272,8472,8482,8242,8372,2002,837
2024-05-242,8222,8352,8202,8222,2002,822
2024-05-232,8312,8412,8172,8214,4002,821
2024-05-222,8452,8542,8302,8303,6002,830
2024-05-212,8572,8742,8312,8467,3002,846
2024-05-202,8532,8922,8502,8712,7002,871
2024-05-172,8522,8712,8462,8533,7002,853
2024-05-162,8482,8982,8482,8675,9002,867
2024-05-152,9182,9482,8402,9488,9002,948
2024-05-142,9252,9252,8702,9184,7002,918
2024-05-132,9152,9282,9062,9243,2002,924
2024-05-102,8842,9212,8742,9198,1002,919
2024-05-092,9002,9002,8542,8634,0002,863
2024-05-082,9202,9202,8772,9179,8002,917
2024-05-072,9502,9522,9002,92025,8002,920
2024-05-022,8822,8982,8732,8772,6002,877
2024-05-012,8702,8892,8652,8814,5002,881
2024-04-302,8492,8712,8272,8718,0002,871
2024-04-262,8362,8452,8242,8405,4002,840
2024-04-252,8442,8482,8332,8331,7002,833
2024-04-242,8492,8502,8152,8444,5002,844
2024-04-232,8422,8502,8172,8423,9002,842
2024-04-222,8262,8462,8112,8118,0002,811
2024-04-192,8452,8452,8102,8186,3002,818
2024-04-182,8312,8582,8312,8474,1002,847
2024-04-172,8572,8572,8232,8235,5002,823
2024-04-162,8592,8632,8412,8424,2002,842
2024-04-152,8502,8742,8362,8747,2002,874
2024-04-122,8732,8792,8502,8657,5002,865
2024-04-112,8762,8792,8532,8733,3002,873
2024-04-102,8532,8802,8532,8794,0002,879
2024-04-092,8552,8632,8322,8515,8002,851
2024-04-082,8352,8652,8302,8486,9002,848
2024-04-052,8152,8452,8102,8436,8002,843
2024-04-042,8302,8502,8212,8277,0002,827
2024-04-032,8332,8542,8102,8308,9002,830
2024-04-022,8692,8722,8322,83313,8002,833
2024-04-012,8922,9122,8642,8666,9002,866
2024-03-292,8802,9152,8802,89113,1002,891
2024-03-282,8932,9192,8702,87126,9002,871
2024-03-272,9843,0352,9632,96375,4002,963
2024-03-263,0053,0152,9802,98613,9002,986
2024-03-252,9973,0202,9973,00030,1003,000
2024-03-223,0053,0403,0053,03530,4003,035
2024-03-213,0203,0503,0203,03531,3003,035
2024-03-192,9973,0202,9893,0209,6003,020
2024-03-183,0103,0152,9933,00016,3003,000
2024-03-152,9763,0102,9763,0108,2003,010
2024-03-142,9772,9902,9692,99014,0002,990
2024-03-132,9872,9942,9712,9885,4002,988
2024-03-122,9883,0202,9592,9878,3002,987
2024-03-113,0303,0302,9652,98219,7002,982
2024-03-082,9803,0302,9703,03021,8003,030
2024-03-072,9872,9982,9622,9776,3002,977
2024-03-062,9552,9992,9432,9636,7002,963
2024-03-052,9742,9772,9452,9569,7002,956
2024-03-042,9653,0402,9402,97727,1002,977
2024-03-012,9402,9642,9302,9454,3002,945
2024-02-292,9452,9492,9212,9275,0002,927
2024-02-282,9452,9602,9212,9448,3002,944
2024-02-272,9412,9642,9362,9476,6002,947
2024-02-262,9492,9692,9412,9414,7002,941
2024-02-222,9032,9502,9032,94110,1002,941
2024-02-212,9012,9102,9002,9002,0002,900
2024-02-202,9102,9302,9102,9143,1002,914
2024-02-192,8952,9222,8712,9213,9002,921
2024-02-162,8792,9102,8602,8975,4002,897
2024-02-152,9332,9332,8672,8798,1002,879
2024-02-142,9062,9192,8802,8977,9002,897
2024-02-132,9182,9452,8892,9259,4002,925
2024-02-092,9112,9112,8882,88811,2002,888
2024-02-082,9502,9672,9142,92616,0002,926
2024-02-072,9322,9642,9262,94110,0002,941
2024-02-062,9272,9502,9262,9302,3002,930
2024-02-052,9272,9492,9252,9303,1002,930
2024-02-022,9512,9522,9272,9275,6002,927
2024-02-012,9462,9552,9222,9545,8002,954
2024-01-312,9202,9522,9202,9351,5002,935
2024-01-302,9332,9442,9202,9205,9002,920
2024-01-292,9452,9672,9302,9605,1002,960
2024-01-262,9472,9502,9082,9249,0002,924
2024-01-252,9182,9452,9072,9396,1002,939
2024-01-242,9162,9162,9002,9024,8002,902
2024-01-232,9242,9532,9192,9325,3002,932
2024-01-222,9202,9392,9182,9263,8002,926
2024-01-192,9012,9162,8912,9046,2002,904
2024-01-182,9112,9322,9012,9013,7002,901
2024-01-172,9382,9482,9112,9117,5002,911
2024-01-162,9612,9612,9192,9236,7002,923
2024-01-152,9222,9722,9222,9598,1002,959
2024-01-122,9072,9382,9072,9216,1002,921
2024-01-112,9042,9242,8972,9174,8002,917
2024-01-102,8762,9292,8762,9189,5002,918
2024-01-092,8702,8952,8682,8926,2002,892
2024-01-052,8622,8802,8612,8695,3002,869
2024-01-042,8462,8762,8412,8625,8002,862

分割・併合履歴 : [2005-03-28]1株→1.2株