2819 エバラ食品工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,125 | 3,125 | 3,090 | 3,100 | 18,700 | 3,100 |
| 2023-03-29 | 3,130 | 3,175 | 3,125 | 3,175 | 53,800 | 3,175 |
| 2023-03-28 | 3,130 | 3,135 | 3,105 | 3,130 | 45,300 | 3,130 |
| 2023-03-27 | 3,110 | 3,130 | 3,100 | 3,130 | 52,600 | 3,130 |
| 2023-03-24 | 3,075 | 3,105 | 3,040 | 3,095 | 46,500 | 3,095 |
| 2023-03-23 | 3,070 | 3,075 | 3,045 | 3,075 | 8,300 | 3,075 |
| 2023-03-22 | 3,135 | 3,135 | 3,050 | 3,070 | 21,100 | 3,070 |
| 2023-03-20 | 3,055 | 3,085 | 3,055 | 3,065 | 22,000 | 3,065 |
| 2023-03-17 | 3,095 | 3,115 | 3,075 | 3,085 | 9,100 | 3,085 |
| 2023-03-16 | 3,085 | 3,110 | 3,055 | 3,090 | 10,000 | 3,090 |
| 2023-03-15 | 3,090 | 3,130 | 3,090 | 3,115 | 4,800 | 3,115 |
| 2023-03-14 | 3,145 | 3,145 | 3,060 | 3,090 | 7,800 | 3,090 |
| 2023-03-13 | 3,190 | 3,190 | 3,125 | 3,145 | 8,500 | 3,145 |
| 2023-03-10 | 3,240 | 3,240 | 3,190 | 3,190 | 14,200 | 3,190 |
| 2023-03-09 | 3,205 | 3,240 | 3,205 | 3,240 | 11,700 | 3,240 |
| 2023-03-08 | 3,175 | 3,215 | 3,175 | 3,205 | 5,700 | 3,205 |
| 2023-03-07 | 3,170 | 3,200 | 3,170 | 3,195 | 5,500 | 3,195 |
| 2023-03-06 | 3,150 | 3,180 | 3,145 | 3,160 | 8,500 | 3,160 |
| 2023-03-03 | 3,135 | 3,155 | 3,115 | 3,155 | 11,400 | 3,155 |
| 2023-03-02 | 3,135 | 3,140 | 3,100 | 3,100 | 5,200 | 3,100 |
| 2023-03-01 | 3,115 | 3,135 | 3,105 | 3,135 | 8,700 | 3,135 |
| 2023-02-28 | 3,110 | 3,140 | 3,110 | 3,115 | 4,800 | 3,115 |
| 2023-02-27 | 3,070 | 3,110 | 3,070 | 3,110 | 9,000 | 3,110 |
| 2023-02-24 | 3,025 | 3,050 | 3,025 | 3,050 | 6,100 | 3,050 |
| 2023-02-22 | 3,030 | 3,040 | 3,020 | 3,020 | 3,700 | 3,020 |
| 2023-02-21 | 3,040 | 3,050 | 3,030 | 3,030 | 2,100 | 3,030 |
| 2023-02-20 | 3,040 | 3,040 | 3,030 | 3,040 | 1,300 | 3,040 |
| 2023-02-17 | 3,035 | 3,040 | 3,025 | 3,025 | 6,300 | 3,025 |
| 2023-02-16 | 3,035 | 3,055 | 3,035 | 3,045 | 4,400 | 3,045 |
| 2023-02-15 | 3,035 | 3,050 | 3,035 | 3,035 | 2,400 | 3,035 |
| 2023-02-14 | 3,035 | 3,055 | 3,030 | 3,035 | 4,700 | 3,035 |
| 2023-02-13 | 3,025 | 3,070 | 3,025 | 3,035 | 4,300 | 3,035 |
| 2023-02-10 | 3,040 | 3,060 | 3,030 | 3,045 | 6,400 | 3,045 |
| 2023-02-09 | 3,040 | 3,070 | 3,040 | 3,055 | 1,600 | 3,055 |
| 2023-02-08 | 3,105 | 3,120 | 3,050 | 3,065 | 4,900 | 3,065 |
| 2023-02-07 | 3,120 | 3,150 | 3,105 | 3,140 | 4,900 | 3,140 |
| 2023-02-06 | 3,090 | 3,120 | 3,090 | 3,105 | 2,700 | 3,105 |
| 2023-02-03 | 3,100 | 3,115 | 3,070 | 3,070 | 2,700 | 3,070 |
| 2023-02-02 | 3,120 | 3,120 | 3,095 | 3,095 | 1,600 | 3,095 |
| 2023-02-01 | 3,120 | 3,120 | 3,080 | 3,085 | 2,500 | 3,085 |
| 2023-01-31 | 3,060 | 3,110 | 3,060 | 3,090 | 4,100 | 3,090 |
| 2023-01-30 | 3,080 | 3,080 | 3,060 | 3,060 | 4,600 | 3,060 |
| 2023-01-27 | 3,070 | 3,105 | 3,070 | 3,075 | 3,800 | 3,075 |
| 2023-01-26 | 3,110 | 3,110 | 3,070 | 3,075 | 5,900 | 3,075 |
| 2023-01-25 | 3,055 | 3,090 | 3,055 | 3,080 | 4,600 | 3,080 |
| 2023-01-24 | 3,075 | 3,110 | 3,050 | 3,075 | 5,400 | 3,075 |
| 2023-01-23 | 3,010 | 3,050 | 3,010 | 3,050 | 5,200 | 3,050 |
| 2023-01-20 | 3,000 | 3,020 | 3,000 | 3,010 | 1,500 | 3,010 |
| 2023-01-19 | 3,000 | 3,020 | 3,000 | 3,000 | 2,100 | 3,000 |
| 2023-01-18 | 3,040 | 3,090 | 3,000 | 3,000 | 3,900 | 3,000 |
| 2023-01-17 | 3,015 | 3,035 | 3,015 | 3,035 | 1,800 | 3,035 |
| 2023-01-16 | 3,010 | 3,035 | 2,992 | 3,005 | 2,900 | 3,005 |
| 2023-01-13 | 3,025 | 3,030 | 3,005 | 3,005 | 3,200 | 3,005 |
| 2023-01-12 | 3,025 | 3,025 | 3,005 | 3,020 | 2,100 | 3,020 |
| 2023-01-11 | 3,005 | 3,015 | 2,997 | 3,005 | 3,100 | 3,005 |
| 2023-01-10 | 2,999 | 3,030 | 2,985 | 2,985 | 5,000 | 2,985 |
| 2023-01-06 | 2,952 | 3,000 | 2,952 | 2,999 | 2,500 | 2,999 |
| 2023-01-05 | 3,025 | 3,030 | 2,974 | 2,987 | 8,700 | 2,987 |
| 2023-01-04 | 3,050 | 3,050 | 3,005 | 3,020 | 4,600 | 3,020 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
