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
2021-09-242,6212,6302,6102,6307,2002,630
2021-09-222,6072,6252,5902,6195,0002,619
2021-09-212,6082,6182,5982,6104,5002,610
2021-09-172,6262,6262,6052,6258,2002,625
2021-09-162,6282,6282,6012,6134,8002,613
2021-09-152,6152,6252,6152,6232,8002,623
2021-09-142,6182,6242,6182,6246,3002,624
2021-09-132,6132,6202,6102,6203,8002,620
2021-09-102,5972,6132,5912,6139,7002,613
2021-09-092,6102,6102,5922,6048,8002,604
2021-09-082,6072,6102,6002,6093,7002,609
2021-09-072,6072,6192,6022,6077,0002,607
2021-09-062,6252,6302,6012,6044,8002,604
2021-09-032,6002,6332,6002,6205,5002,620
2021-09-022,6122,6242,6022,6022,0002,602
2021-09-012,6402,6402,6042,6153,0002,615
2021-08-312,6262,6342,6152,6265,7002,626
2021-08-302,6042,6352,6042,6283,9002,628
2021-08-272,6052,6052,5982,6022,6002,602
2021-08-262,5952,6052,5802,6056,5002,605
2021-08-252,5962,5962,5732,5812,3002,581
2021-08-242,5702,5862,5702,5781,4002,578
2021-08-232,5532,5802,5502,5709,3002,570
2021-08-202,6052,6052,5522,5535,3002,553
2021-08-192,5792,6072,5792,5964,1002,596
2021-08-182,6022,6242,5942,6182,5002,618
2021-08-172,5752,5882,5622,5863,3002,586
2021-08-162,6102,6102,5652,5705,1002,570
2021-08-132,5892,6052,5602,5972,6002,597
2021-08-122,6172,6232,5822,5894,3002,589
2021-08-112,6552,6552,6172,6173,1002,617
2021-08-102,6682,6682,6482,6542,4002,654
2021-08-062,6742,6832,6402,6424,0002,642
2021-08-052,6812,6832,6642,6662,7002,666
2021-08-042,6612,6812,6612,6632,8002,663
2021-08-032,6612,6852,6612,6612,1002,661
2021-08-022,6502,6962,6502,6925,7002,692
2021-07-302,6782,6782,6422,6523,6002,652
2021-07-292,6682,6802,6582,6807,2002,680
2021-07-282,6862,6862,6682,6682,2002,668
2021-07-272,6782,6882,6602,6884,3002,688
2021-07-262,6792,6882,6642,6787,9002,678
2021-07-212,6122,6562,6122,6545,2002,654
2021-07-202,6022,6072,5872,5975,7002,597
2021-07-192,6282,6462,6082,6286,2002,628
2021-07-162,6442,6752,6352,6373,7002,637
2021-07-152,6722,6722,6442,6447,3002,644
2021-07-142,6492,6782,6492,6689,0002,668
2021-07-132,6342,6592,6342,6496,3002,649
2021-07-122,5502,6342,5502,63411,6002,634
2021-07-092,5662,5692,5042,54521,0002,545
2021-07-082,6722,6722,5982,59812,2002,598
2021-07-072,6142,6782,6142,66423,2002,664
2021-07-062,6412,6502,6252,6333,4002,633
2021-07-052,6472,6642,6352,6358,0002,635
2021-07-022,6552,6592,6382,6524,9002,652
2021-07-012,6322,6672,6282,65513,0002,655
2021-06-302,6532,6772,6102,6109,3002,610
2021-06-292,6652,6692,6472,6556,4002,655
2021-06-282,6812,6812,6572,6677,2002,667
2021-06-252,6692,6822,6452,66211,4002,662
2021-06-242,6262,6702,6092,66912,2002,669
2021-06-232,6322,6592,6112,61312,6002,613
2021-06-222,5752,6802,5752,68017,9002,680
2021-06-212,5882,5972,5642,57010,3002,570
2021-06-182,6012,6072,5702,60011,0002,600
2021-06-172,6152,6152,5872,6056,8002,605
2021-06-162,5812,6382,5812,63615,7002,636
2021-06-152,5542,6142,5312,59025,9002,590
2021-06-142,5982,6062,5702,58611,5002,586
2021-06-112,5472,5912,5372,57112,3002,571
2021-06-102,5752,5752,5452,5563,6002,556
2021-06-092,5572,5722,5402,55510,6002,555
2021-06-082,5532,5882,5442,5578,5002,557
2021-06-072,5662,5752,5362,55313,5002,553
2021-06-042,5292,5672,5262,54011,3002,540
2021-06-032,5092,5472,4982,54721,6002,547
2021-06-022,5002,5212,4602,48418,2002,484
2021-06-012,4892,5292,4892,4967,2002,496
2021-05-312,5482,5482,4862,48914,1002,489
2021-05-282,5202,5502,5092,54812,7002,548
2021-05-272,5202,5532,5012,51112,5002,511
2021-05-262,5492,5512,5142,52012,8002,520
2021-05-252,5862,5862,5402,54014,0002,540
2021-05-242,6482,6842,5932,60215,3002,602
2021-05-212,6552,6552,5992,63413,6002,634
2021-05-202,5802,6502,5662,63613,6002,636
2021-05-192,6172,6172,5572,58717,9002,587
2021-05-182,5592,6292,5282,61717,9002,617
2021-05-172,6292,6292,5022,51127,9002,511
2021-05-142,6962,7132,6332,63930,9002,639
2021-05-132,6452,6962,6442,6968,0002,696
2021-05-122,6922,6922,6592,6696,7002,669
2021-05-112,6772,7012,6402,66717,5002,667
2021-05-102,6632,7032,6602,67715,2002,677
2021-05-072,6462,6892,6462,66313,0002,663
2021-05-062,6662,6922,6332,6469,9002,646
2021-04-302,6632,6872,6302,6308,7002,630
2021-04-282,6812,6842,6322,6328,3002,632
2021-04-272,6782,7072,6602,66011,9002,660
2021-04-262,6952,7062,6582,67410,8002,674
2021-04-232,7172,7302,6712,6929,5002,692
2021-04-222,7202,7302,6712,70110,3002,701
2021-04-212,7022,7382,6932,69620,4002,696
2021-04-202,7262,7802,7062,74617,2002,746
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