2819 エバラ食品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,330 | 1,330 | 1,317 | 1,317 | 4,000 | 1,317 |
| 2009-12-25 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2009-12-22 | 1,320 | 1,320 | 1,310 | 1,320 | 4,000 | 1,320 |
| 2009-12-18 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 | 1,328 |
| 2009-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2009-12-16 | 1,308 | 1,308 | 1,308 | 1,308 | 7,000 | 1,308 |
| 2009-12-15 | 1,290 | 1,310 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2009-12-14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2009-12-11 | 1,296 | 1,300 | 1,296 | 1,300 | 2,000 | 1,300 |
| 2009-12-10 | 1,300 | 1,321 | 1,300 | 1,321 | 4,000 | 1,321 |
| 2009-12-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2009-12-07 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2009-11-27 | 1,257 | 1,257 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2009-11-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2009-11-25 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 1,290 |
| 2009-11-24 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2009-11-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2009-10-29 | 1,300 | 1,310 | 1,283 | 1,283 | 4,000 | 1,283 |
| 2009-10-27 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 1,282 |
| 2009-10-26 | 1,322 | 1,322 | 1,322 | 1,322 | 3,000 | 1,322 |
| 2009-10-23 | 1,300 | 1,322 | 1,280 | 1,322 | 6,000 | 1,322 |
| 2009-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-09-28 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2009-09-25 | 1,280 | 1,299 | 1,280 | 1,299 | 2,000 | 1,299 |
| 2009-09-24 | 1,242 | 1,275 | 1,242 | 1,275 | 4,000 | 1,275 |
| 2009-09-14 | 1,281 | 1,281 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2009-09-11 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2009-09-02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 | 1,276 |
| 2009-09-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2009-08-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2009-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-08-26 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2009-08-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2009-08-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2009-08-13 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 1,320 |
| 2009-08-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2009-08-07 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 2009-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-07-31 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 2009-07-29 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2009-07-27 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2009-07-24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2009-07-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2009-07-16 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2009-07-14 | 1,327 | 1,327 | 1,287 | 1,287 | 2,000 | 1,287 |
| 2009-07-13 | 1,328 | 1,328 | 1,328 | 1,328 | 6,000 | 1,328 |
| 2009-07-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2009-07-07 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 | 1,299 |
| 2009-07-06 | 1,330 | 1,330 | 1,286 | 1,286 | 16,000 | 1,286 |
| 2009-07-03 | 1,280 | 1,300 | 1,279 | 1,300 | 5,000 | 1,300 |
| 2009-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2009-07-01 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2009-06-30 | 1,228 | 1,240 | 1,219 | 1,219 | 4,000 | 1,219 |
| 2009-06-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2009-06-26 | 1,234 | 1,234 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2009-06-25 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2009-06-22 | 1,176 | 1,176 | 1,175 | 1,175 | 2,000 | 1,175 |
| 2009-06-19 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 | 1,178 |
| 2009-06-17 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2009-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2009-06-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2009-06-12 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2009-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2009-06-08 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 | 1,178 |
| 2009-06-04 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 1,198 |
| 2009-06-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2009-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2009-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2009-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2009-05-25 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2009-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2009-05-21 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2009-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2009-05-07 | 1,230 | 1,300 | 1,230 | 1,300 | 2,000 | 1,300 |
| 2009-05-01 | 1,237 | 1,237 | 1,237 | 1,237 | 1,000 | 1,237 |
| 2009-04-27 | 1,237 | 1,237 | 1,237 | 1,237 | 4,000 | 1,237 |
| 2009-04-24 | 1,144 | 1,201 | 1,144 | 1,201 | 2,000 | 1,201 |
| 2009-04-23 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 | 1,144 |
| 2009-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2009-04-13 | 1,130 | 1,170 | 1,130 | 1,150 | 3,000 | 1,150 |
| 2009-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2009-04-02 | 1,190 | 1,190 | 1,182 | 1,182 | 2,000 | 1,182 |
| 2009-04-01 | 1,193 | 1,193 | 1,193 | 1,193 | 2,000 | 1,193 |
| 2009-03-30 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2009-03-27 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 1,268 |
| 2009-03-26 | 1,363 | 1,363 | 1,363 | 1,363 | 3,000 | 1,363 |
| 2009-03-25 | 1,310 | 1,378 | 1,310 | 1,350 | 6,000 | 1,350 |
| 2009-03-24 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2009-03-23 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 2009-03-18 | 1,295 | 1,296 | 1,281 | 1,290 | 4,000 | 1,290 |
| 2009-03-17 | 1,300 | 1,300 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2009-03-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2009-03-13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2009-03-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2009-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2009-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2009-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2009-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2009-03-04 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2009-03-03 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2009-02-26 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 2009-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2009-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2009-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2009-02-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2009-02-18 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 1,168 |
| 2009-02-17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2009-02-12 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2009-02-10 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 1,174 |
| 2009-02-09 | 1,156 | 1,156 | 1,156 | 1,156 | 2,000 | 1,156 |
| 2009-02-06 | 1,155 | 1,175 | 1,155 | 1,175 | 2,000 | 1,175 |
| 2009-02-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2009-02-04 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2009-02-03 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2009-02-02 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2009-01-28 | 1,318 | 1,318 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2009-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2009-01-26 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2009-01-23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2009-01-09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2009-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
