2819 エバラ食品工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2011-12-28 | 1,465 | 1,465 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2011-12-27 | 1,480 | 1,489 | 1,459 | 1,465 | 4,000 | 1,465 |
| 2011-12-26 | 1,501 | 1,501 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2011-12-22 | 1,500 | 1,502 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2011-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2011-12-20 | 1,485 | 1,485 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2011-12-16 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2011-12-14 | 1,470 | 1,480 | 1,470 | 1,480 | 5,000 | 1,480 |
| 2011-12-12 | 1,490 | 1,500 | 1,468 | 1,480 | 9,000 | 1,480 |
| 2011-12-09 | 1,450 | 1,470 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2011-12-01 | 1,455 | 1,480 | 1,455 | 1,480 | 2,000 | 1,480 |
| 2011-11-28 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2011-11-25 | 1,450 | 1,455 | 1,450 | 1,453 | 4,000 | 1,453 |
| 2011-11-24 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 1,450 |
| 2011-11-22 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 1,450 |
| 2011-11-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2011-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2011-11-17 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 2011-11-16 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2011-11-15 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,430 |
| 2011-11-14 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2011-11-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2011-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2011-11-09 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2011-11-08 | 1,435 | 1,450 | 1,435 | 1,450 | 5,000 | 1,450 |
| 2011-11-07 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 | 1,450 |
| 2011-11-04 | 1,425 | 1,450 | 1,425 | 1,450 | 2,000 | 1,450 |
| 2011-11-02 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2011-11-01 | 1,430 | 1,459 | 1,401 | 1,459 | 12,000 | 1,459 |
| 2011-10-28 | 1,395 | 1,460 | 1,395 | 1,460 | 4,000 | 1,460 |
| 2011-10-27 | 1,390 | 1,400 | 1,390 | 1,395 | 4,000 | 1,395 |
| 2011-10-26 | 1,452 | 1,452 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2011-10-25 | 1,365 | 1,410 | 1,365 | 1,410 | 6,000 | 1,410 |
| 2011-10-24 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2011-10-14 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2011-10-06 | 1,353 | 1,353 | 1,353 | 1,353 | 1,000 | 1,353 |
| 2011-10-05 | 1,352 | 1,352 | 1,352 | 1,352 | 1,000 | 1,352 |
| 2011-10-04 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2011-10-03 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2011-09-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-09-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-09-27 | 1,381 | 1,390 | 1,381 | 1,390 | 2,000 | 1,390 |
| 2011-09-26 | 1,400 | 1,510 | 1,390 | 1,510 | 5,000 | 1,510 |
| 2011-09-22 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2011-09-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2011-09-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2011-09-13 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2011-09-08 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2011-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2011-08-29 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,370 |
| 2011-08-26 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2011-08-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-08-24 | 1,390 | 1,390 | 1,366 | 1,390 | 3,000 | 1,390 |
| 2011-08-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2011-08-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2011-08-19 | 1,390 | 1,390 | 1,362 | 1,390 | 8,000 | 1,390 |
| 2011-08-17 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 1,370 |
| 2011-08-16 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2011-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-08-12 | 1,340 | 1,398 | 1,340 | 1,398 | 2,000 | 1,398 |
| 2011-08-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2011-08-10 | 1,331 | 1,340 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2011-08-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-08-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-08-05 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,349 |
| 2011-08-04 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 1,338 |
| 2011-08-03 | 1,340 | 1,340 | 1,338 | 1,338 | 4,000 | 1,338 |
| 2011-08-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-07-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2011-07-25 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2011-07-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2011-07-21 | 1,341 | 1,352 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2011-07-20 | 1,359 | 1,359 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2011-07-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2011-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2011-07-11 | 1,397 | 1,398 | 1,397 | 1,398 | 8,000 | 1,398 |
| 2011-07-08 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2011-07-07 | 1,345 | 1,356 | 1,345 | 1,350 | 3,000 | 1,350 |
| 2011-07-06 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 1,356 |
| 2011-07-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-07-01 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,389 |
| 2011-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-06-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2011-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2011-06-24 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 | 1,343 |
| 2011-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2011-06-21 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2011-06-17 | 1,368 | 1,368 | 1,351 | 1,351 | 2,000 | 1,351 |
| 2011-06-16 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2011-06-15 | 1,398 | 1,398 | 1,398 | 1,398 | 14,000 | 1,398 |
| 2011-06-14 | 1,349 | 1,358 | 1,349 | 1,358 | 3,000 | 1,358 |
| 2011-06-13 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 | 1,349 |
| 2011-06-10 | 1,348 | 1,348 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2011-06-08 | 1,330 | 1,330 | 1,329 | 1,329 | 2,000 | 1,329 |
| 2011-06-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2011-06-03 | 1,320 | 1,340 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2011-06-02 | 1,310 | 1,334 | 1,310 | 1,320 | 5,000 | 1,320 |
| 2011-05-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2011-05-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2011-05-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2011-05-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2011-05-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2011-04-28 | 1,275 | 1,275 | 1,247 | 1,247 | 2,000 | 1,247 |
| 2011-04-27 | 1,282 | 1,282 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2011-04-26 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2011-04-25 | 1,290 | 1,295 | 1,290 | 1,295 | 2,000 | 1,295 |
| 2011-04-21 | 1,267 | 1,267 | 1,267 | 1,267 | 2,000 | 1,267 |
| 2011-04-20 | 1,267 | 1,267 | 1,267 | 1,267 | 1,000 | 1,267 |
| 2011-04-19 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 1,268 |
| 2011-04-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2011-04-12 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2011-04-06 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2011-04-05 | 1,256 | 1,286 | 1,256 | 1,286 | 2,000 | 1,286 |
| 2011-04-04 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 | 1,256 |
| 2011-03-30 | 1,267 | 1,267 | 1,266 | 1,266 | 2,000 | 1,266 |
| 2011-03-29 | 1,250 | 1,254 | 1,250 | 1,254 | 3,000 | 1,254 |
| 2011-03-28 | 1,331 | 1,374 | 1,330 | 1,330 | 6,000 | 1,330 |
| 2011-03-25 | 1,335 | 1,360 | 1,335 | 1,360 | 4,000 | 1,360 |
| 2011-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2011-03-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-03-18 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2011-03-16 | 1,306 | 1,306 | 1,261 | 1,261 | 4,000 | 1,261 |
| 2011-03-15 | 1,306 | 1,330 | 1,300 | 1,330 | 4,000 | 1,330 |
| 2011-03-14 | 1,330 | 1,345 | 1,306 | 1,306 | 3,000 | 1,306 |
| 2011-03-11 | 1,389 | 1,389 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2011-03-10 | 1,365 | 1,365 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2011-03-09 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2011-03-08 | 1,384 | 1,385 | 1,384 | 1,385 | 3,000 | 1,385 |
| 2011-03-03 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 | 1,384 |
| 2011-03-02 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2011-02-28 | 1,380 | 1,380 | 1,375 | 1,375 | 5,000 | 1,375 |
| 2011-02-25 | 1,361 | 1,361 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2011-02-24 | 1,330 | 1,335 | 1,330 | 1,335 | 2,000 | 1,335 |
| 2011-02-23 | 1,341 | 1,341 | 1,331 | 1,331 | 2,000 | 1,331 |
| 2011-02-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2011-02-21 | 1,370 | 1,370 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2011-02-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2011-02-17 | 1,349 | 1,349 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2011-02-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2011-02-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2011-02-08 | 1,322 | 1,322 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2011-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2011-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2011-01-31 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2011-01-26 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2011-01-25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 1,320 |
| 2011-01-24 | 1,300 | 1,309 | 1,300 | 1,309 | 2,000 | 1,309 |
| 2011-01-20 | 1,301 | 1,301 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2011-01-18 | 1,302 | 1,302 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2011-01-17 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,309 |
| 2011-01-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2011-01-11 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2011-01-06 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,329 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
