2819 エバラ食品工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 916.67 |
| 2003-12-29 | 1,090 | 1,110 | 1,090 | 1,100 | 27,000 | 916.67 |
| 2003-12-26 | 1,100 | 1,100 | 1,080 | 1,090 | 29,000 | 908.33 |
| 2003-12-25 | 1,080 | 1,080 | 1,040 | 1,070 | 59,000 | 891.67 |
| 2003-12-24 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 916.67 |
| 2003-12-22 | 1,120 | 1,130 | 1,110 | 1,120 | 22,000 | 933.33 |
| 2003-12-19 | 1,120 | 1,130 | 1,110 | 1,110 | 28,000 | 925 |
| 2003-12-18 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 933.33 |
| 2003-12-17 | 1,120 | 1,140 | 1,120 | 1,120 | 19,000 | 933.33 |
| 2003-12-16 | 1,130 | 1,150 | 1,120 | 1,120 | 25,000 | 933.33 |
| 2003-12-15 | 1,140 | 1,150 | 1,130 | 1,140 | 33,000 | 950 |
| 2003-12-12 | 1,160 | 1,160 | 1,140 | 1,140 | 15,000 | 950 |
| 2003-12-11 | 1,140 | 1,180 | 1,130 | 1,180 | 22,000 | 983.33 |
| 2003-12-10 | 1,130 | 1,190 | 1,120 | 1,160 | 53,000 | 966.67 |
| 2003-12-09 | 1,170 | 1,180 | 1,150 | 1,150 | 28,000 | 958.33 |
| 2003-12-08 | 1,200 | 1,220 | 1,160 | 1,180 | 78,000 | 983.33 |
| 2003-12-05 | 1,170 | 1,180 | 1,150 | 1,160 | 34,000 | 966.67 |
| 2003-12-04 | 1,150 | 1,190 | 1,150 | 1,170 | 21,000 | 975 |
| 2003-12-03 | 1,160 | 1,180 | 1,140 | 1,170 | 28,000 | 975 |
| 2003-12-02 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 | 958.33 |
| 2003-12-01 | 1,120 | 1,180 | 1,110 | 1,180 | 70,000 | 983.33 |
| 2003-11-28 | 1,150 | 1,150 | 1,120 | 1,120 | 36,000 | 933.33 |
| 2003-11-27 | 1,150 | 1,150 | 1,130 | 1,140 | 30,000 | 950 |
| 2003-11-26 | 1,170 | 1,180 | 1,130 | 1,150 | 48,000 | 958.33 |
| 2003-11-25 | 1,140 | 1,180 | 1,130 | 1,140 | 44,000 | 950 |
| 2003-11-21 | 1,120 | 1,120 | 1,070 | 1,100 | 82,000 | 916.67 |
| 2003-11-20 | 1,170 | 1,170 | 1,080 | 1,140 | 104,000 | 950 |
| 2003-11-19 | 1,210 | 1,210 | 1,150 | 1,170 | 72,000 | 975 |
| 2003-11-18 | 1,200 | 1,220 | 1,180 | 1,200 | 87,000 | 1,000 |
| 2003-11-17 | 1,310 | 1,310 | 1,230 | 1,260 | 143,000 | 1,050 |
| 2003-11-14 | 1,410 | 1,430 | 1,330 | 1,380 | 514,000 | 1,150 |
| 2003-11-13 | 1,500 | 1,500 | 1,500 | 1,500 | 304,000 | 1,250 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
