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
2023-03-303,1253,1253,0903,10018,7003,100
2023-03-293,1303,1753,1253,17553,8003,175
2023-03-283,1303,1353,1053,13045,3003,130
2023-03-273,1103,1303,1003,13052,6003,130
2023-03-243,0753,1053,0403,09546,5003,095
2023-03-233,0703,0753,0453,0758,3003,075
2023-03-223,1353,1353,0503,07021,1003,070
2023-03-203,0553,0853,0553,06522,0003,065
2023-03-173,0953,1153,0753,0859,1003,085
2023-03-163,0853,1103,0553,09010,0003,090
2023-03-153,0903,1303,0903,1154,8003,115
2023-03-143,1453,1453,0603,0907,8003,090
2023-03-133,1903,1903,1253,1458,5003,145
2023-03-103,2403,2403,1903,19014,2003,190
2023-03-093,2053,2403,2053,24011,7003,240
2023-03-083,1753,2153,1753,2055,7003,205
2023-03-073,1703,2003,1703,1955,5003,195
2023-03-063,1503,1803,1453,1608,5003,160
2023-03-033,1353,1553,1153,15511,4003,155
2023-03-023,1353,1403,1003,1005,2003,100
2023-03-013,1153,1353,1053,1358,7003,135
2023-02-283,1103,1403,1103,1154,8003,115
2023-02-273,0703,1103,0703,1109,0003,110
2023-02-243,0253,0503,0253,0506,1003,050
2023-02-223,0303,0403,0203,0203,7003,020
2023-02-213,0403,0503,0303,0302,1003,030
2023-02-203,0403,0403,0303,0401,3003,040
2023-02-173,0353,0403,0253,0256,3003,025
2023-02-163,0353,0553,0353,0454,4003,045
2023-02-153,0353,0503,0353,0352,4003,035
2023-02-143,0353,0553,0303,0354,7003,035
2023-02-133,0253,0703,0253,0354,3003,035
2023-02-103,0403,0603,0303,0456,4003,045
2023-02-093,0403,0703,0403,0551,6003,055
2023-02-083,1053,1203,0503,0654,9003,065
2023-02-073,1203,1503,1053,1404,9003,140
2023-02-063,0903,1203,0903,1052,7003,105
2023-02-033,1003,1153,0703,0702,7003,070
2023-02-023,1203,1203,0953,0951,6003,095
2023-02-013,1203,1203,0803,0852,5003,085
2023-01-313,0603,1103,0603,0904,1003,090
2023-01-303,0803,0803,0603,0604,6003,060
2023-01-273,0703,1053,0703,0753,8003,075
2023-01-263,1103,1103,0703,0755,9003,075
2023-01-253,0553,0903,0553,0804,6003,080
2023-01-243,0753,1103,0503,0755,4003,075
2023-01-233,0103,0503,0103,0505,2003,050
2023-01-203,0003,0203,0003,0101,5003,010
2023-01-193,0003,0203,0003,0002,1003,000
2023-01-183,0403,0903,0003,0003,9003,000
2023-01-173,0153,0353,0153,0351,8003,035
2023-01-163,0103,0352,9923,0052,9003,005
2023-01-133,0253,0303,0053,0053,2003,005
2023-01-123,0253,0253,0053,0202,1003,020
2023-01-113,0053,0152,9973,0053,1003,005
2023-01-102,9993,0302,9852,9855,0002,985
2023-01-062,9523,0002,9522,9992,5002,999
2023-01-053,0253,0302,9742,9878,7002,987
2023-01-043,0503,0503,0053,0204,6003,020

分割・併合履歴 : [2005-03-28]1株→1.2株