2819 エバラ食品工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 1,453 | 1,460 | 1,453 | 1,460 | 3,000 | 1,460 |
| 2012-12-25 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2012-12-21 | 1,468 | 1,468 | 1,451 | 1,451 | 3,000 | 1,451 |
| 2012-12-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2012-12-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2012-12-13 | 1,456 | 1,456 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2012-12-11 | 1,457 | 1,457 | 1,457 | 1,457 | 1,000 | 1,457 |
| 2012-12-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2012-12-07 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2012-12-04 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2012-11-30 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2012-11-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2012-11-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2012-11-21 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 | 1,433 |
| 2012-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2012-11-13 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2012-11-02 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 1,410 |
| 2012-10-26 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2012-10-25 | 1,423 | 1,423 | 1,393 | 1,410 | 3,000 | 1,410 |
| 2012-10-24 | 1,393 | 1,393 | 1,393 | 1,393 | 2,000 | 1,393 |
| 2012-10-22 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 1,448 |
| 2012-10-16 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 | 1,384 |
| 2012-10-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2012-10-09 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2012-10-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2012-09-27 | 1,438 | 1,438 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2012-09-26 | 1,438 | 1,438 | 1,438 | 1,438 | 2,000 | 1,438 |
| 2012-09-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2012-09-12 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 | 1,376 |
| 2012-09-10 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2012-09-07 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2012-09-05 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2012-08-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2012-08-27 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 | 1,405 |
| 2012-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2012-08-17 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2012-08-16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2012-08-14 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2012-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2012-08-06 | 1,415 | 1,415 | 1,402 | 1,402 | 2,000 | 1,402 |
| 2012-08-03 | 1,402 | 1,405 | 1,402 | 1,405 | 3,000 | 1,405 |
| 2012-08-02 | 1,402 | 1,402 | 1,402 | 1,402 | 7,000 | 1,402 |
| 2012-07-26 | 1,462 | 1,462 | 1,462 | 1,462 | 7,000 | 1,462 |
| 2012-07-25 | 1,462 | 1,462 | 1,462 | 1,462 | 2,000 | 1,462 |
| 2012-07-24 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2012-07-17 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2012-07-09 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2012-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2012-07-04 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2012-07-03 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 | 1,435 |
| 2012-06-26 | 1,465 | 1,465 | 1,465 | 1,465 | 2,000 | 1,465 |
| 2012-06-25 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2012-06-20 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2012-06-18 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2012-06-14 | 1,495 | 1,495 | 1,495 | 1,495 | 14,000 | 1,495 |
| 2012-06-13 | 1,480 | 1,495 | 1,480 | 1,495 | 8,000 | 1,495 |
| 2012-06-07 | 1,480 | 1,485 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2012-06-06 | 1,485 | 1,485 | 1,455 | 1,455 | 5,000 | 1,455 |
| 2012-06-05 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2012-06-01 | 1,486 | 1,486 | 1,485 | 1,485 | 2,000 | 1,485 |
| 2012-05-31 | 1,456 | 1,486 | 1,456 | 1,486 | 3,000 | 1,486 |
| 2012-05-30 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 | 1,484 |
| 2012-05-29 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2012-05-24 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 1,458 |
| 2012-05-23 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 1,458 |
| 2012-05-22 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2012-05-17 | 1,500 | 1,515 | 1,500 | 1,515 | 4,000 | 1,515 |
| 2012-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2012-05-15 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 2012-05-08 | 1,441 | 1,441 | 1,441 | 1,441 | 1,000 | 1,441 |
| 2012-04-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2012-04-26 | 1,445 | 1,450 | 1,445 | 1,448 | 6,000 | 1,448 |
| 2012-04-25 | 1,448 | 1,470 | 1,448 | 1,460 | 3,000 | 1,460 |
| 2012-04-24 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 1,448 |
| 2012-04-10 | 1,450 | 1,450 | 1,447 | 1,450 | 4,000 | 1,450 |
| 2012-04-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2012-04-05 | 1,485 | 1,485 | 1,465 | 1,465 | 2,000 | 1,465 |
| 2012-04-04 | 1,500 | 1,500 | 1,485 | 1,485 | 2,000 | 1,485 |
| 2012-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-03-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2012-03-27 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
| 2012-03-26 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 | 1,535 |
| 2012-03-23 | 1,516 | 1,516 | 1,516 | 1,516 | 1,000 | 1,516 |
| 2012-03-22 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2012-03-21 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2012-03-16 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2012-03-13 | 1,520 | 1,535 | 1,520 | 1,535 | 2,000 | 1,535 |
| 2012-03-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2012-03-07 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 | 1,513 |
| 2012-03-06 | 1,517 | 1,518 | 1,517 | 1,518 | 2,000 | 1,518 |
| 2012-03-02 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 | 1,510 |
| 2012-03-01 | 1,506 | 1,506 | 1,505 | 1,505 | 2,000 | 1,505 |
| 2012-02-29 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2012-02-28 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 2012-02-27 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2012-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2012-02-22 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2012-02-20 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2012-02-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-02-15 | 1,486 | 1,500 | 1,486 | 1,500 | 2,000 | 1,500 |
| 2012-02-09 | 1,485 | 1,510 | 1,485 | 1,510 | 6,000 | 1,510 |
| 2012-02-07 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2012-02-06 | 1,500 | 1,500 | 1,488 | 1,488 | 2,000 | 1,488 |
| 2012-02-03 | 1,500 | 1,500 | 1,484 | 1,484 | 7,000 | 1,484 |
| 2012-02-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2012-01-30 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2012-01-26 | 1,514 | 1,514 | 1,501 | 1,501 | 6,000 | 1,501 |
| 2012-01-25 | 1,514 | 1,514 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2012-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-01-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2012-01-19 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 | 1,500 |
| 2012-01-16 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2012-01-13 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2012-01-12 | 1,479 | 1,498 | 1,479 | 1,480 | 5,000 | 1,480 |
| 2012-01-11 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 | 1,484 |
| 2012-01-10 | 1,500 | 1,500 | 1,483 | 1,483 | 3,000 | 1,483 |
| 2012-01-06 | 1,490 | 1,500 | 1,485 | 1,500 | 6,000 | 1,500 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
