2819 エバラ食品工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,359 |
| 2010-12-27 | 1,341 | 1,341 | 1,341 | 1,341 | 5,000 | 1,341 |
| 2010-12-24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2010-12-22 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 | 1,346 |
| 2010-12-21 | 1,350 | 1,380 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2010-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2010-12-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2010-12-16 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2010-12-15 | 1,340 | 1,348 | 1,340 | 1,348 | 2,000 | 1,348 |
| 2010-12-13 | 1,342 | 1,342 | 1,342 | 1,342 | 7,000 | 1,342 |
| 2010-12-09 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 1,303 |
| 2010-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-12-03 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 | 1,296 |
| 2010-12-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2010-11-26 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 | 1,297 |
| 2010-11-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2010-11-22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2010-11-15 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2010-11-12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2010-11-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2010-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-11-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-11-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2010-10-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2010-10-27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2010-10-26 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 | 1,295 |
| 2010-10-25 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 | 1,258 |
| 2010-10-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2010-10-20 | 1,243 | 1,243 | 1,243 | 1,243 | 2,000 | 1,243 |
| 2010-10-14 | 1,271 | 1,271 | 1,271 | 1,271 | 2,000 | 1,271 |
| 2010-09-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-09-27 | 1,309 | 1,309 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2010-09-24 | 1,269 | 1,291 | 1,269 | 1,291 | 2,000 | 1,291 |
| 2010-09-22 | 1,299 | 1,299 | 1,280 | 1,299 | 3,000 | 1,299 |
| 2010-09-16 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2010-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2010-09-10 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2010-09-09 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2010-09-07 | 1,290 | 1,305 | 1,290 | 1,305 | 2,000 | 1,305 |
| 2010-09-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2010-09-01 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2010-08-31 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2010-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-08-26 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 1,270 |
| 2010-08-25 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2010-08-16 | 1,271 | 1,271 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2010-08-12 | 1,271 | 1,271 | 1,271 | 1,271 | 2,000 | 1,271 |
| 2010-08-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2010-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-07-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-07-26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2010-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-07-22 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 | 1,305 |
| 2010-07-12 | 1,308 | 1,308 | 1,308 | 1,308 | 7,000 | 1,308 |
| 2010-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-07-05 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2010-07-02 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2010-07-01 | 1,302 | 1,302 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2010-06-30 | 1,305 | 1,320 | 1,305 | 1,320 | 3,000 | 1,320 |
| 2010-06-29 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 2010-06-28 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2010-06-25 | 1,292 | 1,292 | 1,292 | 1,292 | 4,000 | 1,292 |
| 2010-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2010-06-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-06-17 | 1,359 | 1,359 | 1,359 | 1,359 | 14,000 | 1,359 |
| 2010-06-16 | 1,298 | 1,320 | 1,298 | 1,320 | 7,000 | 1,320 |
| 2010-06-09 | 1,236 | 1,236 | 1,236 | 1,236 | 2,000 | 1,236 |
| 2010-06-04 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2010-06-03 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 | 1,265 |
| 2010-06-02 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2010-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2010-05-26 | 1,294 | 1,294 | 1,294 | 1,294 | 3,000 | 1,294 |
| 2010-05-25 | 1,265 | 1,265 | 1,264 | 1,264 | 2,000 | 1,264 |
| 2010-05-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2010-05-18 | 1,295 | 1,300 | 1,295 | 1,300 | 2,000 | 1,300 |
| 2010-05-13 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,310 |
| 2010-05-12 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2010-05-11 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 | 1,319 |
| 2010-05-07 | 1,312 | 1,312 | 1,289 | 1,289 | 4,000 | 1,289 |
| 2010-04-30 | 1,313 | 1,313 | 1,312 | 1,312 | 2,000 | 1,312 |
| 2010-04-28 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2010-04-26 | 1,320 | 1,320 | 1,305 | 1,307 | 6,000 | 1,307 |
| 2010-04-23 | 1,322 | 1,322 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2010-04-22 | 1,312 | 1,312 | 1,312 | 1,312 | 1,000 | 1,312 |
| 2010-04-21 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2010-04-20 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2010-04-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2010-04-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2010-04-12 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2010-04-09 | 1,319 | 1,319 | 1,311 | 1,311 | 2,000 | 1,311 |
| 2010-04-07 | 1,312 | 1,312 | 1,311 | 1,311 | 3,000 | 1,311 |
| 2010-04-06 | 1,319 | 1,320 | 1,319 | 1,320 | 4,000 | 1,320 |
| 2010-03-26 | 1,420 | 1,420 | 1,419 | 1,419 | 5,000 | 1,419 |
| 2010-03-25 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2010-03-24 | 1,419 | 1,420 | 1,419 | 1,420 | 4,000 | 1,420 |
| 2010-03-23 | 1,400 | 1,416 | 1,400 | 1,416 | 4,000 | 1,416 |
| 2010-03-19 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2010-03-18 | 1,400 | 1,400 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2010-03-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2010-03-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2010-03-10 | 1,358 | 1,358 | 1,358 | 1,358 | 1,000 | 1,358 |
| 2010-03-08 | 1,445 | 1,445 | 1,358 | 1,358 | 2,000 | 1,358 |
| 2010-03-05 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 2010-03-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2010-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2010-02-25 | 1,312 | 1,320 | 1,312 | 1,320 | 2,000 | 1,320 |
| 2010-02-18 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2010-02-17 | 1,341 | 1,341 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2010-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2010-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2010-02-03 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2010-01-29 | 1,291 | 1,320 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2010-01-26 | 1,333 | 1,333 | 1,333 | 1,333 | 3,000 | 1,333 |
| 2010-01-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2010-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2010-01-12 | 1,283 | 1,283 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2010-01-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2010-01-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2010-01-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
