2819 エバラ食品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 2008-12-29 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 | 1,168 |
| 2008-12-26 | 1,156 | 1,156 | 1,134 | 1,134 | 4,000 | 1,134 |
| 2008-12-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2008-12-22 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2008-12-19 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 1,093 |
| 2008-12-17 | 1,093 | 1,139 | 1,093 | 1,139 | 3,000 | 1,139 |
| 2008-12-16 | 1,133 | 1,133 | 1,053 | 1,053 | 7,000 | 1,053 |
| 2008-12-15 | 1,072 | 1,100 | 1,072 | 1,100 | 6,000 | 1,100 |
| 2008-12-12 | 1,040 | 1,041 | 1,040 | 1,041 | 2,000 | 1,041 |
| 2008-12-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2008-12-09 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 | 1,041 |
| 2008-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-12-02 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2008-11-28 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2008-11-26 | 1,082 | 1,082 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2008-11-25 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 | 1,050 |
| 2008-11-21 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 | 1,003 |
| 2008-11-20 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2008-11-18 | 1,009 | 1,009 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2008-11-17 | 1,002 | 1,049 | 1,002 | 1,049 | 2,000 | 1,049 |
| 2008-11-13 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2008-11-12 | 1,000 | 1,000 | 985 | 985 | 4,000 | 985 |
| 2008-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-10-31 | 1,070 | 1,130 | 1,070 | 1,130 | 2,000 | 1,130 |
| 2008-10-30 | 1,012 | 1,049 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2008-10-29 | 1,000 | 1,000 | 953 | 953 | 8,000 | 953 |
| 2008-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2008-10-27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 2008-10-23 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-10-22 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2008-10-21 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2008-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-10-17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2008-10-16 | 1,130 | 1,130 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2008-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2008-10-14 | 1,010 | 1,021 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2008-10-10 | 990 | 990 | 921 | 921 | 2,000 | 921 |
| 2008-10-09 | 1,000 | 1,000 | 995 | 1,000 | 5,000 | 1,000 |
| 2008-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-10-07 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2008-10-06 | 1,293 | 1,293 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2008-10-03 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 | 1,293 |
| 2008-10-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2008-09-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2008-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2008-09-26 | 1,349 | 1,349 | 1,327 | 1,327 | 4,000 | 1,327 |
| 2008-09-24 | 1,270 | 1,289 | 1,270 | 1,289 | 2,000 | 1,289 |
| 2008-09-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2008-09-18 | 1,268 | 1,268 | 1,252 | 1,252 | 2,000 | 1,252 |
| 2008-09-16 | 1,288 | 1,288 | 1,268 | 1,268 | 2,000 | 1,268 |
| 2008-09-11 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2008-09-05 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2008-09-04 | 1,290 | 1,290 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2008-09-02 | 1,296 | 1,300 | 1,296 | 1,300 | 3,000 | 1,300 |
| 2008-09-01 | 1,280 | 1,280 | 1,276 | 1,276 | 4,000 | 1,276 |
| 2008-08-28 | 1,329 | 1,329 | 1,309 | 1,309 | 3,000 | 1,309 |
| 2008-08-27 | 1,366 | 1,366 | 1,329 | 1,329 | 5,000 | 1,329 |
| 2008-08-26 | 1,346 | 1,346 | 1,346 | 1,346 | 3,000 | 1,346 |
| 2008-08-22 | 1,263 | 1,263 | 1,262 | 1,263 | 12,000 | 1,263 |
| 2008-08-21 | 1,280 | 1,280 | 1,261 | 1,261 | 9,000 | 1,261 |
| 2008-08-20 | 1,285 | 1,300 | 1,283 | 1,283 | 6,000 | 1,283 |
| 2008-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2008-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2008-08-15 | 1,313 | 1,320 | 1,301 | 1,320 | 7,000 | 1,320 |
| 2008-08-14 | 1,328 | 1,333 | 1,328 | 1,333 | 5,000 | 1,333 |
| 2008-08-13 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2008-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2008-08-11 | 1,349 | 1,380 | 1,349 | 1,380 | 8,000 | 1,380 |
| 2008-08-08 | 1,365 | 1,385 | 1,365 | 1,385 | 5,000 | 1,385 |
| 2008-08-07 | 1,381 | 1,399 | 1,381 | 1,385 | 6,000 | 1,385 |
| 2008-08-06 | 1,380 | 1,420 | 1,380 | 1,420 | 8,000 | 1,420 |
| 2008-08-05 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 | 1,410 |
| 2008-08-04 | 1,460 | 1,460 | 1,401 | 1,430 | 6,000 | 1,430 |
| 2008-08-01 | 1,459 | 1,459 | 1,442 | 1,442 | 2,000 | 1,442 |
| 2008-07-31 | 1,442 | 1,442 | 1,442 | 1,442 | 2,000 | 1,442 |
| 2008-07-30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2008-07-29 | 1,469 | 1,469 | 1,469 | 1,469 | 2,000 | 1,469 |
| 2008-07-28 | 1,469 | 1,469 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2008-07-25 | 1,427 | 1,427 | 1,427 | 1,427 | 2,000 | 1,427 |
| 2008-07-24 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 | 1,445 |
| 2008-07-23 | 1,441 | 1,441 | 1,441 | 1,441 | 2,000 | 1,441 |
| 2008-07-22 | 1,460 | 1,460 | 1,442 | 1,442 | 3,000 | 1,442 |
| 2008-07-18 | 1,477 | 1,477 | 1,477 | 1,477 | 2,000 | 1,477 |
| 2008-07-17 | 1,468 | 1,495 | 1,468 | 1,495 | 3,000 | 1,495 |
| 2008-07-16 | 1,546 | 1,546 | 1,546 | 1,546 | 7,000 | 1,546 |
| 2008-07-15 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2008-07-14 | 1,439 | 1,459 | 1,439 | 1,459 | 3,000 | 1,459 |
| 2008-07-11 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 1,559 |
| 2008-07-10 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 1,559 |
| 2008-07-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2008-07-08 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2008-07-07 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2008-07-04 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2008-07-03 | 1,562 | 1,562 | 1,562 | 1,562 | 1,000 | 1,562 |
| 2008-07-02 | 1,565 | 1,565 | 1,565 | 1,565 | 14,000 | 1,565 |
| 2008-07-01 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2008-06-30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 2008-06-27 | 1,519 | 1,520 | 1,519 | 1,520 | 3,000 | 1,520 |
| 2008-06-26 | 1,524 | 1,524 | 1,524 | 1,524 | 4,000 | 1,524 |
| 2008-06-23 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 | 1,460 |
| 2008-06-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2008-06-19 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 1,500 |
| 2008-06-18 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2008-06-13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2008-06-11 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2008-06-10 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2008-06-06 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2008-06-05 | 1,476 | 1,476 | 1,476 | 1,476 | 1,000 | 1,476 |
| 2008-06-04 | 1,476 | 1,477 | 1,476 | 1,476 | 3,000 | 1,476 |
| 2008-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2008-06-02 | 1,470 | 1,471 | 1,470 | 1,471 | 2,000 | 1,471 |
| 2008-05-30 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2008-05-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2008-05-28 | 1,475 | 1,475 | 1,471 | 1,471 | 4,000 | 1,471 |
| 2008-05-27 | 1,450 | 1,475 | 1,450 | 1,475 | 4,000 | 1,475 |
| 2008-05-26 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2008-05-23 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2008-05-21 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2008-05-20 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 | 1,456 |
| 2008-05-19 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 | 1,455 |
| 2008-05-16 | 1,460 | 1,460 | 1,455 | 1,455 | 3,000 | 1,455 |
| 2008-05-15 | 1,475 | 1,475 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2008-05-14 | 1,470 | 1,475 | 1,470 | 1,475 | 3,000 | 1,475 |
| 2008-05-13 | 1,458 | 1,472 | 1,450 | 1,472 | 11,000 | 1,472 |
| 2008-05-12 | 1,455 | 1,455 | 1,455 | 1,455 | 4,000 | 1,455 |
| 2008-05-09 | 1,455 | 1,455 | 1,450 | 1,455 | 9,000 | 1,455 |
| 2008-05-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2008-05-07 | 1,449 | 1,480 | 1,449 | 1,468 | 8,000 | 1,468 |
| 2008-05-02 | 1,450 | 1,455 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2008-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2008-04-30 | 1,444 | 1,450 | 1,444 | 1,450 | 8,000 | 1,450 |
| 2008-04-28 | 1,449 | 1,450 | 1,400 | 1,450 | 14,000 | 1,450 |
| 2008-04-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2008-04-24 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,420 |
| 2008-04-23 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 | 1,371 |
| 2008-04-22 | 1,370 | 1,391 | 1,370 | 1,391 | 2,000 | 1,391 |
| 2008-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2008-04-16 | 1,333 | 1,340 | 1,333 | 1,340 | 2,000 | 1,340 |
| 2008-04-14 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2008-04-11 | 1,370 | 1,370 | 1,325 | 1,325 | 15,000 | 1,325 |
| 2008-04-10 | 1,370 | 1,370 | 1,365 | 1,365 | 8,000 | 1,365 |
| 2008-04-09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2008-04-08 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,370 |
| 2008-04-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2008-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2008-04-01 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 2008-03-31 | 1,405 | 1,420 | 1,405 | 1,420 | 5,000 | 1,420 |
| 2008-03-28 | 1,419 | 1,420 | 1,401 | 1,401 | 5,000 | 1,401 |
| 2008-03-27 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 | 1,419 |
| 2008-03-26 | 1,415 | 1,420 | 1,415 | 1,415 | 12,000 | 1,415 |
| 2008-03-25 | 1,449 | 1,449 | 1,400 | 1,424 | 5,000 | 1,424 |
| 2008-03-24 | 1,401 | 1,430 | 1,400 | 1,430 | 3,000 | 1,430 |
| 2008-03-21 | 1,380 | 1,398 | 1,360 | 1,398 | 4,000 | 1,398 |
| 2008-03-19 | 1,390 | 1,390 | 1,389 | 1,389 | 2,000 | 1,389 |
| 2008-03-17 | 1,355 | 1,375 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2008-03-13 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2008-03-12 | 1,379 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2008-03-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2008-03-07 | 1,390 | 1,390 | 1,381 | 1,381 | 2,000 | 1,381 |
| 2008-03-06 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 1,391 |
| 2008-03-03 | 1,395 | 1,395 | 1,391 | 1,391 | 3,000 | 1,391 |
| 2008-02-29 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2008-02-28 | 1,399 | 1,399 | 1,392 | 1,392 | 2,000 | 1,392 |
| 2008-02-27 | 1,395 | 1,395 | 1,393 | 1,393 | 2,000 | 1,393 |
| 2008-02-26 | 1,399 | 1,399 | 1,399 | 1,399 | 4,000 | 1,399 |
| 2008-02-25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2008-02-22 | 1,390 | 1,399 | 1,390 | 1,399 | 2,000 | 1,399 |
| 2008-02-19 | 1,386 | 1,400 | 1,386 | 1,399 | 4,000 | 1,399 |
| 2008-02-18 | 1,400 | 1,400 | 1,385 | 1,385 | 4,000 | 1,385 |
| 2008-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2008-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-02-12 | 1,400 | 1,400 | 1,380 | 1,398 | 3,000 | 1,398 |
| 2008-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2008-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2008-02-04 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2008-02-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2008-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2008-01-30 | 1,445 | 1,475 | 1,445 | 1,450 | 3,000 | 1,450 |
| 2008-01-29 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2008-01-28 | 1,480 | 1,480 | 1,445 | 1,445 | 5,000 | 1,445 |
| 2008-01-25 | 1,440 | 1,445 | 1,440 | 1,445 | 3,000 | 1,445 |
| 2008-01-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2008-01-22 | 1,469 | 1,469 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2008-01-21 | 1,475 | 1,475 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2008-01-18 | 1,475 | 1,475 | 1,469 | 1,469 | 12,000 | 1,469 |
| 2008-01-17 | 1,475 | 1,475 | 1,468 | 1,468 | 10,000 | 1,468 |
| 2008-01-16 | 1,490 | 1,490 | 1,475 | 1,476 | 16,000 | 1,476 |
| 2008-01-15 | 1,490 | 1,495 | 1,490 | 1,490 | 10,000 | 1,490 |
| 2008-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 1,490 |
| 2008-01-10 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2008-01-09 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 1,490 |
| 2008-01-08 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 | 1,480 |
| 2008-01-07 | 1,450 | 1,495 | 1,450 | 1,460 | 9,000 | 1,460 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
