2819 エバラ食品工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,522	1,522	1,522	1,522	1,000	1,268.33
2004-12-29	1,520	1,525	1,520	1,521	12,000	1,267.50
2004-12-28	1,517	1,520	1,517	1,517	9,000	1,264.17
2004-12-27	1,511	1,517	1,510	1,515	7,000	1,262.50
2004-12-24	1,490	1,510	1,490	1,510	13,000	1,258.33
2004-12-22	1,501	1,501	1,500	1,500	6,000	1,250
2004-12-21	1,490	1,500	1,490	1,500	20,000	1,250
2004-12-20	1,490	1,490	1,490	1,490	3,000	1,241.67
2004-12-17	1,480	1,490	1,480	1,490	3,000	1,241.67
2004-12-16	1,470	1,480	1,470	1,470	5,000	1,225
2004-12-15	1,480	1,490	1,480	1,480	4,000	1,233.33
2004-12-14	1,480	1,490	1,480	1,490	2,000	1,241.67
2004-12-13	1,490	1,490	1,490	1,490	3,000	1,241.67
2004-12-10	1,480	1,490	1,480	1,490	4,000	1,241.67
2004-12-09	1,490	1,490	1,490	1,490	4,000	1,241.67
2004-12-07	1,500	1,500	1,500	1,500	9,000	1,250
2004-12-06	1,480	1,500	1,480	1,500	6,000	1,250
2004-12-03	1,480	1,480	1,480	1,480	3,000	1,233.33
2004-12-02	1,480	1,480	1,480	1,480	4,000	1,233.33
2004-12-01	1,480	1,480	1,480	1,480	4,000	1,233.33
2004-11-30	1,470	1,480	1,470	1,480	6,000	1,233.33
2004-11-29	1,480	1,480	1,480	1,480	7,000	1,233.33
2004-11-26	1,480	1,480	1,470	1,470	7,000	1,225
2004-11-25	1,480	1,480	1,480	1,480	4,000	1,233.33
2004-11-24	1,470	1,480	1,470	1,480	9,000	1,233.33
2004-11-22	1,480	1,480	1,470	1,470	17,000	1,225
2004-11-19	1,470	1,480	1,470	1,480	3,000	1,233.33
2004-11-18	1,490	1,490	1,480	1,480	12,000	1,233.33
2004-11-17	1,460	1,490	1,460	1,490	9,000	1,241.67
2004-11-16	1,470	1,470	1,470	1,470	22,000	1,225
2004-11-15	1,450	1,480	1,450	1,470	14,000	1,225
2004-11-12	1,450	1,450	1,450	1,450	1,000	1,208.33
2004-11-11	1,450	1,450	1,450	1,450	1,000	1,208.33
2004-11-10	1,460	1,460	1,450	1,460	3,000	1,216.67
2004-11-09	1,450	1,450	1,450	1,450	5,000	1,208.33
2004-11-08	1,450	1,450	1,450	1,450	3,000	1,208.33
2004-11-05	1,460	1,460	1,450	1,460	6,000	1,216.67
2004-11-04	1,450	1,460	1,450	1,460	5,000	1,216.67
2004-11-02	1,450	1,450	1,450	1,450	3,000	1,208.33
2004-11-01	1,450	1,460	1,450	1,460	3,000	1,216.67
2004-10-29	1,450	1,460	1,450	1,450	10,000	1,208.33
2004-10-28	1,450	1,460	1,450	1,460	5,000	1,216.67
2004-10-27	1,450	1,450	1,450	1,450	2,000	1,208.33
2004-10-26	1,450	1,450	1,450	1,450	7,000	1,208.33
2004-10-25	1,460	1,460	1,440	1,440	7,000	1,200
2004-10-22	1,450	1,450	1,450	1,450	20,000	1,208.33
2004-10-21	1,450	1,450	1,450	1,450	2,000	1,208.33
2004-10-20	1,450	1,470	1,450	1,470	10,000	1,225
2004-10-19	1,450	1,460	1,450	1,460	3,000	1,216.67
2004-10-14	1,460	1,470	1,460	1,460	4,000	1,216.67
2004-10-13	1,460	1,460	1,460	1,460	2,000	1,216.67
2004-10-08	1,500	1,500	1,480	1,480	7,000	1,233.33
2004-10-07	1,450	1,450	1,450	1,450	1,000	1,208.33
2004-10-06	1,450	1,460	1,450	1,450	15,000	1,208.33
2004-10-05	1,460	1,460	1,460	1,460	4,000	1,216.67
2004-10-04	1,520	1,520	1,470	1,470	18,000	1,225
2004-10-01	1,460	1,500	1,460	1,500	27,000	1,250
2004-09-30	1,440	1,450	1,440	1,450	21,000	1,208.33
2004-09-29	1,430	1,440	1,430	1,440	11,000	1,200
2004-09-28	1,430	1,430	1,420	1,420	2,000	1,183.33
2004-09-27	1,430	1,440	1,430	1,440	17,000	1,200
2004-09-24	1,420	1,430	1,420	1,430	4,000	1,191.67
2004-09-22	1,420	1,430	1,420	1,420	4,000	1,183.33
2004-09-21	1,430	1,430	1,420	1,430	11,000	1,191.67
2004-09-17	1,420	1,420	1,420	1,420	5,000	1,183.33
2004-09-16	1,430	1,430	1,420	1,430	15,000	1,191.67
2004-09-15	1,420	1,430	1,420	1,430	9,000	1,191.67
2004-09-14	1,430	1,430	1,430	1,430	1,000	1,191.67
2004-09-13	1,430	1,430	1,430	1,430	11,000	1,191.67
2004-09-10	1,430	1,430	1,420	1,420	17,000	1,183.33
2004-09-09	1,430	1,430	1,420	1,430	19,000	1,191.67
2004-09-08	1,430	1,430	1,420	1,430	16,000	1,191.67
2004-09-07	1,410	1,430	1,410	1,420	64,000	1,183.33
2004-09-06	1,410	1,410	1,410	1,410	3,000	1,175
2004-09-03	1,400	1,410	1,400	1,410	2,000	1,175
2004-09-02	1,410	1,410	1,400	1,400	14,000	1,166.67
2004-09-01	1,400	1,400	1,400	1,400	1,000	1,166.67
2004-08-31	1,400	1,410	1,400	1,410	6,000	1,175
2004-08-30	1,400	1,410	1,400	1,400	4,000	1,166.67
2004-08-27	1,400	1,400	1,400	1,400	4,000	1,166.67
2004-08-26	1,410	1,410	1,400	1,400	10,000	1,166.67
2004-08-25	1,400	1,410	1,400	1,400	7,000	1,166.67
2004-08-24	1,400	1,400	1,400	1,400	5,000	1,166.67
2004-08-23	1,390	1,400	1,390	1,400	3,000	1,166.67
2004-08-20	1,380	1,390	1,380	1,390	6,000	1,158.33
2004-08-19	1,390	1,390	1,390	1,390	2,000	1,158.33
2004-08-18	1,390	1,390	1,390	1,390	1,000	1,158.33
2004-08-16	1,390	1,430	1,370	1,400	42,000	1,166.67
2004-08-13	1,390	1,390	1,380	1,380	3,000	1,150
2004-08-12	1,380	1,380	1,380	1,380	2,000	1,150
2004-08-11	1,390	1,390	1,390	1,390	2,000	1,158.33
2004-08-10	1,400	1,400	1,390	1,390	4,000	1,158.33
2004-08-09	1,410	1,420	1,400	1,400	48,000	1,166.67
2004-08-06	1,380	1,380	1,370	1,380	3,000	1,150
2004-08-05	1,390	1,390	1,380	1,380	3,000	1,150
2004-08-04	1,380	1,390	1,360	1,370	13,000	1,141.67
2004-08-03	1,390	1,390	1,380	1,380	3,000	1,150
2004-08-02	1,400	1,400	1,390	1,390	3,000	1,158.33
2004-07-30	1,390	1,390	1,390	1,390	1,000	1,158.33
2004-07-29	1,390	1,400	1,380	1,400	20,000	1,166.67
2004-07-28	1,370	1,390	1,370	1,390	4,000	1,158.33
2004-07-27	1,390	1,390	1,370	1,370	6,000	1,141.67
2004-07-26	1,420	1,420	1,420	1,420	16,000	1,183.33
2004-07-23	1,380	1,380	1,380	1,380	11,000	1,150
2004-07-21	1,400	1,400	1,380	1,380	6,000	1,150
2004-07-20	1,380	1,410	1,380	1,410	13,000	1,175
2004-07-16	1,380	1,390	1,370	1,390	7,000	1,158.33
2004-07-15	1,360	1,360	1,360	1,360	1,000	1,133.33
2004-07-14	1,380	1,380	1,370	1,370	3,000	1,141.67
2004-07-13	1,390	1,390	1,380	1,380	4,000	1,150
2004-07-12	1,380	1,390	1,380	1,390	2,000	1,158.33
2004-07-09	1,410	1,410	1,390	1,390	19,000	1,158.33
2004-07-08	1,380	1,380	1,380	1,380	1,000	1,150
2004-07-07	1,420	1,420	1,370	1,380	12,000	1,150
2004-07-06	1,390	1,400	1,390	1,400	18,000	1,166.67
2004-07-05	1,360	1,360	1,350	1,350	9,000	1,125
2004-07-02	1,360	1,360	1,350	1,360	10,000	1,133.33
2004-07-01	1,370	1,370	1,360	1,360	7,000	1,133.33
2004-06-30	1,340	1,380	1,330	1,370	35,000	1,141.67
2004-06-29	1,330	1,340	1,330	1,340	7,000	1,116.67
2004-06-28	1,340	1,340	1,330	1,330	20,000	1,108.33
2004-06-25	1,320	1,320	1,320	1,320	9,000	1,100
2004-06-24	1,320	1,320	1,310	1,310	3,000	1,091.67
2004-06-23	1,300	1,320	1,300	1,320	21,000	1,100
2004-06-22	1,300	1,300	1,290	1,290	11,000	1,075
2004-06-21	1,300	1,300	1,290	1,300	4,000	1,083.33
2004-06-18	1,310	1,310	1,300	1,300	8,000	1,083.33
2004-06-17	1,300	1,310	1,300	1,310	8,000	1,091.67
2004-06-16	1,300	1,300	1,300	1,300	23,000	1,083.33
2004-06-15	1,290	1,290	1,290	1,290	9,000	1,075
2004-06-14	1,290	1,300	1,290	1,290	21,000	1,075
2004-06-11	1,290	1,290	1,290	1,290	5,000	1,075
2004-06-10	1,300	1,300	1,290	1,290	8,000	1,075
2004-06-09	1,300	1,300	1,290	1,300	9,000	1,083.33
2004-06-08	1,300	1,300	1,290	1,300	14,000	1,083.33
2004-06-07	1,300	1,300	1,300	1,300	20,000	1,083.33
2004-06-04	1,300	1,300	1,300	1,300	9,000	1,083.33
2004-06-03	1,310	1,310	1,300	1,300	7,000	1,083.33
2004-06-02	1,300	1,320	1,300	1,320	11,000	1,100
2004-06-01	1,310	1,310	1,300	1,300	7,000	1,083.33
2004-05-31	1,310	1,310	1,310	1,310	1,000	1,091.67
2004-05-28	1,310	1,320	1,310	1,310	3,000	1,091.67
2004-05-27	1,320	1,320	1,320	1,320	6,000	1,100
2004-05-26	1,340	1,340	1,310	1,310	17,000	1,091.67
2004-05-25	1,320	1,320	1,320	1,320	3,000	1,100
2004-05-24	1,310	1,320	1,310	1,320	6,000	1,100
2004-05-21	1,300	1,300	1,290	1,300	5,000	1,083.33
2004-05-20	1,290	1,300	1,290	1,300	8,000	1,083.33
2004-05-19	1,280	1,280	1,270	1,280	5,000	1,066.67
2004-05-18	1,270	1,270	1,270	1,270	8,000	1,058.33
2004-05-17	1,280	1,280	1,260	1,280	21,000	1,066.67
2004-05-14	1,300	1,310	1,280	1,280	12,000	1,066.67
2004-05-13	1,320	1,320	1,300	1,310	6,000	1,091.67
2004-05-12	1,300	1,320	1,300	1,320	2,000	1,100
2004-05-11	1,280	1,300	1,270	1,290	16,000	1,075
2004-05-10	1,330	1,330	1,280	1,280	28,000	1,066.67
2004-05-07	1,340	1,340	1,320	1,340	23,000	1,116.67
2004-05-06	1,350	1,350	1,330	1,330	19,000	1,108.33
2004-04-30	1,340	1,340	1,330	1,340	20,000	1,116.67
2004-04-28	1,330	1,340	1,330	1,340	18,000	1,116.67
2004-04-27	1,330	1,340	1,330	1,330	12,000	1,108.33
2004-04-26	1,320	1,330	1,310	1,320	37,000	1,100
2004-04-23	1,300	1,300	1,290	1,300	16,000	1,083.33
2004-04-22	1,300	1,300	1,290	1,290	23,000	1,075
2004-04-21	1,300	1,300	1,290	1,290	6,000	1,075
2004-04-20	1,300	1,300	1,290	1,290	6,000	1,075
2004-04-19	1,310	1,310	1,290	1,290	14,000	1,075
2004-04-16	1,300	1,310	1,300	1,300	16,000	1,083.33
2004-04-15	1,320	1,350	1,290	1,300	38,000	1,083.33
2004-04-14	1,270	1,420	1,270	1,320	44,000	1,100
2004-04-13	1,270	1,280	1,270	1,270	21,000	1,058.33
2004-04-12	1,260	1,280	1,260	1,270	22,000	1,058.33
2004-04-09	1,260	1,270	1,260	1,260	14,000	1,050
2004-04-08	1,270	1,270	1,260	1,270	8,000	1,058.33
2004-04-07	1,270	1,290	1,270	1,270	14,000	1,058.33
2004-04-06	1,270	1,280	1,260	1,270	24,000	1,058.33
2004-04-05	1,260	1,280	1,250	1,270	29,000	1,058.33
2004-04-02	1,250	1,250	1,240	1,250	32,000	1,041.67
2004-04-01	1,270	1,270	1,240	1,250	45,000	1,041.67
2004-03-31	1,280	1,290	1,270	1,270	23,000	1,058.33
2004-03-30	1,280	1,290	1,280	1,290	14,000	1,075
2004-03-29	1,310	1,310	1,280	1,290	31,000	1,075
2004-03-26	1,350	1,350	1,290	1,300	63,000	1,083.33
2004-03-25	1,350	1,370	1,350	1,370	50,000	1,141.67
2004-03-24	1,350	1,360	1,330	1,340	38,000	1,116.67
2004-03-23	1,330	1,340	1,330	1,330	21,000	1,108.33
2004-03-22	1,330	1,350	1,320	1,340	34,000	1,116.67
2004-03-19	1,330	1,330	1,300	1,320	23,000	1,100
2004-03-18	1,340	1,350	1,310	1,310	41,000	1,091.67
2004-03-17	1,290	1,330	1,290	1,330	63,000	1,108.33
2004-03-16	1,290	1,290	1,280	1,290	33,000	1,075
2004-03-15	1,290	1,290	1,280	1,280	20,000	1,066.67
2004-03-12	1,290	1,290	1,270	1,280	26,000	1,066.67
2004-03-11	1,280	1,300	1,270	1,300	12,000	1,083.33
2004-03-10	1,270	1,290	1,270	1,290	25,000	1,075
2004-03-09	1,260	1,280	1,250	1,270	59,000	1,058.33
2004-03-08	1,290	1,310	1,280	1,300	30,000	1,083.33
2004-03-05	1,260	1,280	1,260	1,280	12,000	1,066.67
2004-03-04	1,280	1,280	1,230	1,260	58,000	1,050
2004-03-03	1,300	1,300	1,280	1,280	23,000	1,066.67
2004-03-02	1,310	1,310	1,270	1,290	29,000	1,075
2004-03-01	1,290	1,310	1,290	1,310	31,000	1,091.67
2004-02-27	1,270	1,310	1,260	1,280	71,000	1,066.67
2004-02-26	1,260	1,280	1,240	1,250	88,000	1,041.67
2004-02-25	1,230	1,250	1,230	1,250	29,000	1,041.67
2004-02-24	1,230	1,240	1,220	1,220	39,000	1,016.67
2004-02-23	1,180	1,210	1,180	1,210	59,000	1,008.33
2004-02-20	1,180	1,180	1,180	1,180	20,000	983.33
2004-02-19	1,190	1,190	1,170	1,180	22,000	983.33
2004-02-18	1,190	1,200	1,170	1,190	45,000	991.67
2004-02-17	1,160	1,180	1,150	1,180	29,000	983.33
2004-02-16	1,150	1,160	1,150	1,150	7,000	958.33
2004-02-13	1,130	1,150	1,130	1,150	17,000	958.33
2004-02-12	1,140	1,150	1,130	1,130	5,000	941.67
2004-02-10	1,150	1,150	1,130	1,130	14,000	941.67
2004-02-09	1,120	1,150	1,120	1,150	49,000	958.33
2004-02-06	1,130	1,140	1,120	1,120	27,000	933.33
2004-02-05	1,120	1,130	1,110	1,130	19,000	941.67
2004-02-04	1,130	1,140	1,120	1,120	15,000	933.33
2004-02-03	1,130	1,140	1,130	1,130	21,000	941.67
2004-02-02	1,130	1,140	1,130	1,130	9,000	941.67
2004-01-30	1,130	1,140	1,130	1,140	9,000	950
2004-01-29	1,140	1,150	1,130	1,130	27,000	941.67
2004-01-28	1,160	1,160	1,150	1,150	30,000	958.33
2004-01-27	1,150	1,160	1,150	1,160	18,000	966.67
2004-01-26	1,170	1,170	1,150	1,150	42,000	958.33
2004-01-23	1,160	1,160	1,150	1,150	29,000	958.33
2004-01-22	1,150	1,160	1,150	1,160	14,000	966.67
2004-01-21	1,140	1,150	1,140	1,140	15,000	950
2004-01-20	1,150	1,150	1,140	1,150	20,000	958.33
2004-01-19	1,150	1,150	1,140	1,150	19,000	958.33
2004-01-16	1,150	1,160	1,140	1,140	16,000	950
2004-01-15	1,160	1,160	1,140	1,160	19,000	966.67
2004-01-14	1,150	1,160	1,140	1,160	21,000	966.67
2004-01-13	1,160	1,160	1,140	1,140	25,000	950
2004-01-09	1,160	1,160	1,140	1,160	47,000	966.67
2004-01-08	1,090	1,170	1,090	1,160	89,000	966.67
2004-01-07	1,100	1,100	1,080	1,090	84,000	908.33
2004-01-06	1,120	1,120	1,090	1,100	47,000	916.67
2004-01-05	1,110	1,120	1,110	1,110	14,000	925

分割・併合履歴： [2005-03-28]1株→1.2株