2819 エバラ食品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,489 | 1,489 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2007-12-27 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 | 1,494 |
| 2007-12-26 | 1,480 | 1,480 | 1,458 | 1,458 | 5,000 | 1,458 |
| 2007-12-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-12-19 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 1,458 |
| 2007-12-18 | 1,475 | 1,480 | 1,438 | 1,438 | 6,000 | 1,438 |
| 2007-12-17 | 1,489 | 1,489 | 1,475 | 1,475 | 12,000 | 1,475 |
| 2007-12-14 | 1,471 | 1,471 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2007-12-13 | 1,470 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 2007-12-12 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2007-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2007-12-10 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 2007-12-07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2007-12-06 | 1,430 | 1,435 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2007-12-05 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,430 |
| 2007-12-04 | 1,445 | 1,450 | 1,445 | 1,450 | 5,000 | 1,450 |
| 2007-12-03 | 1,410 | 1,450 | 1,410 | 1,445 | 8,000 | 1,445 |
| 2007-11-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2007-11-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-11-28 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 | 1,419 |
| 2007-11-27 | 1,442 | 1,442 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-11-26 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-11-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-11-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-11-19 | 1,361 | 1,361 | 1,358 | 1,358 | 11,000 | 1,358 |
| 2007-11-16 | 1,365 | 1,409 | 1,356 | 1,356 | 5,000 | 1,356 |
| 2007-11-15 | 1,360 | 1,365 | 1,360 | 1,365 | 2,000 | 1,365 |
| 2007-11-14 | 1,360 | 1,375 | 1,360 | 1,375 | 4,000 | 1,375 |
| 2007-11-13 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2007-11-12 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2007-11-09 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2007-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-11-06 | 1,383 | 1,383 | 1,356 | 1,371 | 3,000 | 1,371 |
| 2007-11-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-11-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2007-10-26 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2007-10-24 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,430 |
| 2007-10-22 | 1,399 | 1,400 | 1,399 | 1,400 | 3,000 | 1,400 |
| 2007-10-18 | 1,413 | 1,413 | 1,412 | 1,412 | 2,000 | 1,412 |
| 2007-10-10 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2007-10-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-09-28 | 1,440 | 1,440 | 1,414 | 1,414 | 2,000 | 1,414 |
| 2007-09-26 | 1,451 | 1,451 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2007-09-25 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2007-09-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-09-18 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-09-13 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 2007-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-09-06 | 1,380 | 1,410 | 1,380 | 1,410 | 3,000 | 1,410 |
| 2007-09-05 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-08-28 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 | 1,405 |
| 2007-08-27 | 1,442 | 1,442 | 1,405 | 1,405 | 10,000 | 1,405 |
| 2007-08-24 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2007-08-23 | 1,390 | 1,430 | 1,390 | 1,430 | 21,000 | 1,430 |
| 2007-08-22 | 1,394 | 1,394 | 1,388 | 1,390 | 6,000 | 1,390 |
| 2007-08-21 | 1,291 | 1,400 | 1,291 | 1,400 | 20,000 | 1,400 |
| 2007-08-20 | 1,381 | 1,381 | 1,380 | 1,381 | 4,000 | 1,381 |
| 2007-08-17 | 1,399 | 1,399 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2007-08-15 | 1,385 | 1,405 | 1,385 | 1,405 | 2,000 | 1,405 |
| 2007-08-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-08-13 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2007-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-08-08 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 1,425 |
| 2007-08-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-08-06 | 1,400 | 1,401 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-08-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-08-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-07-27 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 1,411 |
| 2007-07-26 | 1,452 | 1,452 | 1,425 | 1,425 | 5,000 | 1,425 |
| 2007-07-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-07-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-07-19 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 1,425 |
| 2007-07-18 | 1,452 | 1,452 | 1,425 | 1,425 | 9,000 | 1,425 |
| 2007-07-13 | 1,417 | 1,417 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2007-07-11 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2007-07-10 | 1,417 | 1,420 | 1,417 | 1,417 | 3,000 | 1,417 |
| 2007-07-06 | 1,487 | 1,487 | 1,417 | 1,417 | 13,000 | 1,417 |
| 2007-07-05 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 | 1,444 |
| 2007-07-04 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2007-07-03 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 | 1,397 |
| 2007-07-02 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 2007-06-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2007-06-28 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2007-06-27 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 | 1,385 |
| 2007-06-26 | 1,385 | 1,385 | 1,385 | 1,385 | 5,000 | 1,385 |
| 2007-06-25 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 | 1,371 |
| 2007-06-22 | 1,393 | 1,393 | 1,371 | 1,371 | 5,000 | 1,371 |
| 2007-06-21 | 1,387 | 1,393 | 1,387 | 1,393 | 3,000 | 1,393 |
| 2007-06-20 | 1,387 | 1,390 | 1,387 | 1,387 | 3,000 | 1,387 |
| 2007-06-19 | 1,387 | 1,387 | 1,387 | 1,387 | 1,000 | 1,387 |
| 2007-06-18 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2007-06-14 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 2007-06-13 | 1,385 | 1,385 | 1,365 | 1,370 | 5,000 | 1,370 |
| 2007-06-12 | 1,390 | 1,390 | 1,380 | 1,385 | 8,000 | 1,385 |
| 2007-06-11 | 1,361 | 1,385 | 1,361 | 1,384 | 4,000 | 1,384 |
| 2007-06-08 | 1,390 | 1,390 | 1,381 | 1,381 | 2,000 | 1,381 |
| 2007-06-07 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 1,390 |
| 2007-06-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2007-06-05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2007-06-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-06-01 | 1,365 | 1,365 | 1,365 | 1,365 | 3,000 | 1,365 |
| 2007-05-31 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2007-05-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-05-29 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2007-05-28 | 1,393 | 1,393 | 1,350 | 1,355 | 7,000 | 1,355 |
| 2007-05-25 | 1,335 | 1,350 | 1,335 | 1,350 | 2,000 | 1,350 |
| 2007-05-24 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2007-05-23 | 1,369 | 1,369 | 1,340 | 1,350 | 13,000 | 1,350 |
| 2007-05-22 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2007-05-21 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 2007-05-18 | 1,360 | 1,362 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2007-05-17 | 1,345 | 1,350 | 1,345 | 1,350 | 6,000 | 1,350 |
| 2007-05-16 | 1,335 | 1,340 | 1,331 | 1,340 | 4,000 | 1,340 |
| 2007-05-15 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2007-05-14 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2007-05-11 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 | 1,340 |
| 2007-05-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2007-05-08 | 1,365 | 1,368 | 1,355 | 1,368 | 5,000 | 1,368 |
| 2007-05-07 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2007-05-02 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 | 1,363 |
| 2007-05-01 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 | 1,363 |
| 2007-04-26 | 1,363 | 1,363 | 1,363 | 1,363 | 4,000 | 1,363 |
| 2007-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2007-04-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-04-23 | 1,358 | 1,360 | 1,358 | 1,360 | 2,000 | 1,360 |
| 2007-04-20 | 1,366 | 1,366 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2007-04-19 | 1,363 | 1,363 | 1,351 | 1,351 | 2,000 | 1,351 |
| 2007-04-18 | 1,363 | 1,363 | 1,363 | 1,363 | 2,000 | 1,363 |
| 2007-04-17 | 1,363 | 1,363 | 1,363 | 1,363 | 2,000 | 1,363 |
| 2007-04-16 | 1,365 | 1,365 | 1,353 | 1,353 | 2,000 | 1,353 |
| 2007-04-13 | 1,368 | 1,368 | 1,366 | 1,366 | 2,000 | 1,366 |
| 2007-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2007-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-04-09 | 1,353 | 1,353 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-04-06 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,370 |
| 2007-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-04-04 | 1,353 | 1,353 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2007-04-03 | 1,387 | 1,387 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2007-04-02 | 1,351 | 1,370 | 1,350 | 1,370 | 3,000 | 1,370 |
| 2007-03-30 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 1,350 |
| 2007-03-29 | 1,350 | 1,350 | 1,341 | 1,342 | 38,000 | 1,342 |
| 2007-03-28 | 1,403 | 1,403 | 1,361 | 1,361 | 13,000 | 1,361 |
| 2007-03-27 | 1,440 | 1,440 | 1,400 | 1,413 | 13,000 | 1,413 |
| 2007-03-26 | 1,498 | 1,508 | 1,498 | 1,508 | 24,000 | 1,508 |
| 2007-03-23 | 1,495 | 1,495 | 1,494 | 1,495 | 5,000 | 1,495 |
| 2007-03-22 | 1,494 | 1,499 | 1,485 | 1,495 | 8,000 | 1,495 |
| 2007-03-20 | 1,480 | 1,498 | 1,480 | 1,494 | 9,000 | 1,494 |
| 2007-03-19 | 1,466 | 1,470 | 1,466 | 1,470 | 2,000 | 1,470 |
| 2007-03-16 | 1,485 | 1,495 | 1,485 | 1,495 | 12,000 | 1,495 |
| 2007-03-15 | 1,483 | 1,494 | 1,475 | 1,494 | 8,000 | 1,494 |
| 2007-03-14 | 1,485 | 1,485 | 1,483 | 1,483 | 5,000 | 1,483 |
| 2007-03-13 | 1,483 | 1,486 | 1,483 | 1,486 | 4,000 | 1,486 |
| 2007-03-12 | 1,488 | 1,490 | 1,465 | 1,485 | 13,000 | 1,485 |
| 2007-03-09 | 1,490 | 1,490 | 1,460 | 1,485 | 14,000 | 1,485 |
| 2007-03-08 | 1,486 | 1,488 | 1,485 | 1,485 | 11,000 | 1,485 |
| 2007-03-07 | 1,483 | 1,489 | 1,483 | 1,485 | 9,000 | 1,485 |
| 2007-03-06 | 1,473 | 1,483 | 1,455 | 1,482 | 12,000 | 1,482 |
| 2007-03-05 | 1,490 | 1,490 | 1,436 | 1,475 | 13,000 | 1,475 |
| 2007-03-02 | 1,480 | 1,500 | 1,480 | 1,495 | 19,000 | 1,495 |
| 2007-03-01 | 1,450 | 1,484 | 1,430 | 1,440 | 14,000 | 1,440 |
| 2007-02-28 | 1,400 | 1,435 | 1,400 | 1,435 | 15,000 | 1,435 |
| 2007-02-27 | 1,420 | 1,421 | 1,415 | 1,421 | 9,000 | 1,421 |
| 2007-02-26 | 1,421 | 1,421 | 1,400 | 1,410 | 13,000 | 1,410 |
| 2007-02-23 | 1,375 | 1,380 | 1,370 | 1,380 | 12,000 | 1,380 |
| 2007-02-22 | 1,378 | 1,378 | 1,378 | 1,378 | 3,000 | 1,378 |
| 2007-02-21 | 1,371 | 1,380 | 1,370 | 1,380 | 6,000 | 1,380 |
| 2007-02-20 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 | 1,370 |
| 2007-02-19 | 1,343 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 2007-02-16 | 1,337 | 1,339 | 1,335 | 1,335 | 27,000 | 1,335 |
| 2007-02-15 | 1,337 | 1,338 | 1,337 | 1,338 | 9,000 | 1,338 |
| 2007-02-14 | 1,338 | 1,338 | 1,338 | 1,338 | 3,000 | 1,338 |
| 2007-02-13 | 1,330 | 1,338 | 1,330 | 1,332 | 23,000 | 1,332 |
| 2007-02-09 | 1,318 | 1,318 | 1,317 | 1,317 | 10,000 | 1,317 |
| 2007-02-08 | 1,320 | 1,320 | 1,316 | 1,316 | 11,000 | 1,316 |
| 2007-02-07 | 1,320 | 1,320 | 1,318 | 1,320 | 14,000 | 1,320 |
| 2007-02-06 | 1,319 | 1,320 | 1,315 | 1,319 | 12,000 | 1,319 |
| 2007-02-05 | 1,310 | 1,315 | 1,310 | 1,315 | 16,000 | 1,315 |
| 2007-02-02 | 1,310 | 1,310 | 1,300 | 1,310 | 10,000 | 1,310 |
| 2007-02-01 | 1,312 | 1,312 | 1,310 | 1,310 | 10,000 | 1,310 |
| 2007-01-31 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 2007-01-30 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2007-01-29 | 1,304 | 1,304 | 1,300 | 1,300 | 26,000 | 1,300 |
| 2007-01-26 | 1,300 | 1,305 | 1,300 | 1,305 | 31,000 | 1,305 |
| 2007-01-25 | 1,299 | 1,299 | 1,296 | 1,296 | 6,000 | 1,296 |
| 2007-01-24 | 1,299 | 1,300 | 1,299 | 1,300 | 5,000 | 1,300 |
| 2007-01-23 | 1,299 | 1,300 | 1,299 | 1,300 | 7,000 | 1,300 |
| 2007-01-22 | 1,299 | 1,300 | 1,299 | 1,300 | 9,000 | 1,300 |
| 2007-01-19 | 1,299 | 1,300 | 1,299 | 1,300 | 6,000 | 1,300 |
| 2007-01-18 | 1,292 | 1,299 | 1,292 | 1,299 | 3,000 | 1,299 |
| 2007-01-17 | 1,300 | 1,300 | 1,297 | 1,300 | 6,000 | 1,300 |
| 2007-01-16 | 1,291 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 2007-01-15 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 | 1,297 |
| 2007-01-12 | 1,292 | 1,292 | 1,290 | 1,290 | 7,000 | 1,290 |
| 2007-01-11 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2007-01-10 | 1,305 | 1,310 | 1,305 | 1,310 | 4,000 | 1,310 |
| 2007-01-09 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2007-01-05 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 2007-01-04 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
