2819 エバラ食品工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,565 | 1,579 | 1,565 | 1,578 | 2,800 | 1,578 |
| 2013-12-27 | 1,580 | 1,580 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2013-12-26 | 1,555 | 1,560 | 1,555 | 1,560 | 8,600 | 1,560 |
| 2013-12-25 | 1,543 | 1,555 | 1,543 | 1,553 | 7,200 | 1,553 |
| 2013-12-24 | 1,550 | 1,562 | 1,550 | 1,550 | 5,600 | 1,550 |
| 2013-12-20 | 1,562 | 1,562 | 1,552 | 1,552 | 3,500 | 1,552 |
| 2013-12-19 | 1,560 | 1,564 | 1,560 | 1,561 | 2,300 | 1,561 |
| 2013-12-18 | 1,565 | 1,565 | 1,560 | 1,560 | 5,000 | 1,560 |
| 2013-12-17 | 1,565 | 1,565 | 1,564 | 1,565 | 1,900 | 1,565 |
| 2013-12-16 | 1,565 | 1,565 | 1,560 | 1,562 | 5,900 | 1,562 |
| 2013-12-13 | 1,560 | 1,565 | 1,552 | 1,565 | 13,000 | 1,565 |
| 2013-12-12 | 1,562 | 1,562 | 1,560 | 1,562 | 4,300 | 1,562 |
| 2013-12-11 | 1,575 | 1,575 | 1,562 | 1,562 | 2,900 | 1,562 |
| 2013-12-10 | 1,570 | 1,570 | 1,545 | 1,565 | 12,000 | 1,565 |
| 2013-12-09 | 1,565 | 1,570 | 1,563 | 1,569 | 3,900 | 1,569 |
| 2013-12-06 | 1,570 | 1,573 | 1,570 | 1,570 | 2,200 | 1,570 |
| 2013-12-05 | 1,595 | 1,600 | 1,575 | 1,580 | 5,500 | 1,580 |
| 2013-12-04 | 1,599 | 1,599 | 1,582 | 1,594 | 4,000 | 1,594 |
| 2013-12-03 | 1,597 | 1,599 | 1,597 | 1,599 | 3,000 | 1,599 |
| 2013-12-02 | 1,578 | 1,600 | 1,575 | 1,598 | 3,400 | 1,598 |
| 2013-11-29 | 1,575 | 1,575 | 1,549 | 1,575 | 11,300 | 1,575 |
| 2013-11-28 | 1,535 | 1,574 | 1,535 | 1,574 | 17,000 | 1,574 |
| 2013-11-27 | 1,535 | 1,535 | 1,522 | 1,534 | 1,900 | 1,534 |
| 2013-11-26 | 1,535 | 1,536 | 1,530 | 1,536 | 6,400 | 1,536 |
| 2013-11-25 | 1,521 | 1,530 | 1,520 | 1,530 | 7,600 | 1,530 |
| 2013-11-22 | 1,525 | 1,530 | 1,523 | 1,524 | 5,000 | 1,524 |
| 2013-11-21 | 1,521 | 1,525 | 1,521 | 1,525 | 1,700 | 1,525 |
| 2013-11-20 | 1,525 | 1,525 | 1,521 | 1,521 | 200 | 1,521 |
| 2013-11-19 | 1,525 | 1,525 | 1,520 | 1,520 | 2,600 | 1,520 |
| 2013-11-18 | 1,521 | 1,525 | 1,521 | 1,523 | 1,700 | 1,523 |
| 2013-11-15 | 1,525 | 1,525 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2013-11-14 | 1,523 | 1,530 | 1,521 | 1,521 | 2,700 | 1,521 |
| 2013-11-13 | 1,521 | 1,525 | 1,521 | 1,523 | 800 | 1,523 |
| 2013-11-12 | 1,524 | 1,525 | 1,520 | 1,520 | 2,200 | 1,520 |
| 2013-11-11 | 1,515 | 1,524 | 1,510 | 1,524 | 1,800 | 1,524 |
| 2013-11-08 | 1,520 | 1,520 | 1,515 | 1,520 | 4,000 | 1,520 |
| 2013-11-07 | 1,520 | 1,520 | 1,518 | 1,520 | 3,000 | 1,520 |
| 2013-11-06 | 1,520 | 1,525 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2013-11-05 | 1,525 | 1,525 | 1,520 | 1,520 | 200 | 1,520 |
| 2013-11-01 | 1,530 | 1,530 | 1,524 | 1,525 | 900 | 1,525 |
| 2013-10-31 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2013-10-30 | 1,512 | 1,519 | 1,511 | 1,519 | 1,400 | 1,519 |
| 2013-10-29 | 1,535 | 1,535 | 1,512 | 1,512 | 4,000 | 1,512 |
| 2013-10-28 | 1,532 | 1,535 | 1,524 | 1,535 | 5,000 | 1,535 |
| 2013-10-25 | 1,527 | 1,527 | 1,520 | 1,524 | 700 | 1,524 |
| 2013-10-24 | 1,529 | 1,529 | 1,515 | 1,527 | 2,900 | 1,527 |
| 2013-10-23 | 1,524 | 1,524 | 1,520 | 1,521 | 1,300 | 1,521 |
| 2013-10-22 | 1,510 | 1,520 | 1,510 | 1,520 | 2,800 | 1,520 |
| 2013-10-21 | 1,510 | 1,527 | 1,510 | 1,526 | 3,800 | 1,526 |
| 2013-10-18 | 1,520 | 1,524 | 1,520 | 1,524 | 600 | 1,524 |
| 2013-10-17 | 1,511 | 1,524 | 1,511 | 1,516 | 1,100 | 1,516 |
| 2013-10-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2013-10-15 | 1,530 | 1,530 | 1,500 | 1,505 | 1,500 | 1,505 |
| 2013-10-11 | 1,510 | 1,533 | 1,510 | 1,533 | 5,300 | 1,533 |
| 2013-10-10 | 1,514 | 1,514 | 1,502 | 1,502 | 1,800 | 1,502 |
| 2013-10-09 | 1,512 | 1,520 | 1,512 | 1,520 | 600 | 1,520 |
| 2013-10-08 | 1,530 | 1,530 | 1,506 | 1,528 | 700 | 1,528 |
| 2013-10-07 | 1,510 | 1,530 | 1,510 | 1,530 | 2,400 | 1,530 |
| 2013-10-04 | 1,506 | 1,509 | 1,500 | 1,509 | 2,100 | 1,509 |
| 2013-10-03 | 1,530 | 1,530 | 1,520 | 1,520 | 900 | 1,520 |
| 2013-10-02 | 1,535 | 1,535 | 1,530 | 1,534 | 600 | 1,534 |
| 2013-10-01 | 1,534 | 1,535 | 1,505 | 1,530 | 7,000 | 1,530 |
| 2013-09-30 | 1,506 | 1,525 | 1,506 | 1,525 | 6,000 | 1,525 |
| 2013-09-27 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2013-09-26 | 1,500 | 1,534 | 1,500 | 1,534 | 2,000 | 1,534 |
| 2013-09-25 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2013-09-24 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2013-09-18 | 1,485 | 1,490 | 1,485 | 1,490 | 2,000 | 1,490 |
| 2013-09-17 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2013-09-13 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2013-09-11 | 1,494 | 1,500 | 1,494 | 1,500 | 10,000 | 1,500 |
| 2013-09-04 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-09-03 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-09-02 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-08-29 | 1,461 | 1,461 | 1,461 | 1,461 | 2,000 | 1,461 |
| 2013-08-27 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-08-26 | 1,468 | 1,468 | 1,461 | 1,461 | 4,000 | 1,461 |
| 2013-08-23 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-08-22 | 1,461 | 1,461 | 1,461 | 1,461 | 2,000 | 1,461 |
| 2013-08-21 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-08-20 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-08-19 | 1,479 | 1,479 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2013-08-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2013-08-09 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 | 1,474 |
| 2013-08-07 | 1,460 | 1,469 | 1,460 | 1,469 | 3,000 | 1,469 |
| 2013-08-06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2013-08-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2013-08-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2013-07-31 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 1,471 |
| 2013-07-30 | 1,471 | 1,471 | 1,471 | 1,471 | 2,000 | 1,471 |
| 2013-07-26 | 1,489 | 1,489 | 1,471 | 1,471 | 4,000 | 1,471 |
| 2013-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2013-07-19 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2013-07-18 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,470 |
| 2013-07-17 | 1,470 | 1,470 | 1,468 | 1,468 | 3,000 | 1,468 |
| 2013-07-16 | 1,470 | 1,480 | 1,468 | 1,468 | 9,000 | 1,468 |
| 2013-07-11 | 1,477 | 1,477 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2013-07-09 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 | 1,477 |
| 2013-07-05 | 1,452 | 1,475 | 1,452 | 1,475 | 2,000 | 1,475 |
| 2013-07-04 | 1,480 | 1,480 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2013-07-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2013-07-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2013-06-28 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 1,471 |
| 2013-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2013-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2013-06-25 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 2013-06-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2013-06-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2013-06-13 | 1,508 | 1,508 | 1,508 | 1,508 | 12,000 | 1,508 |
| 2013-06-12 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,510 |
| 2013-06-11 | 1,480 | 1,482 | 1,480 | 1,482 | 2,000 | 1,482 |
| 2013-06-07 | 1,485 | 1,485 | 1,475 | 1,475 | 2,000 | 1,475 |
| 2013-06-06 | 1,486 | 1,486 | 1,486 | 1,486 | 1,000 | 1,486 |
| 2013-06-05 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2013-06-03 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 | 1,489 |
| 2013-05-31 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2013-05-30 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 1,460 |
| 2013-05-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2013-05-28 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 | 1,489 |
| 2013-05-27 | 1,489 | 1,489 | 1,489 | 1,489 | 2,000 | 1,489 |
| 2013-05-24 | 1,489 | 1,489 | 1,485 | 1,485 | 4,000 | 1,485 |
| 2013-05-22 | 1,490 | 1,490 | 1,489 | 1,489 | 2,000 | 1,489 |
| 2013-05-21 | 1,510 | 1,510 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2013-05-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2013-05-17 | 1,489 | 1,490 | 1,489 | 1,490 | 3,000 | 1,490 |
| 2013-05-13 | 1,505 | 1,505 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2013-05-09 | 1,485 | 1,490 | 1,485 | 1,490 | 2,000 | 1,490 |
| 2013-05-08 | 1,484 | 1,490 | 1,484 | 1,490 | 3,000 | 1,490 |
| 2013-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2013-05-01 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2013-04-30 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2013-04-26 | 1,491 | 1,491 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2013-04-25 | 1,498 | 1,500 | 1,498 | 1,500 | 4,000 | 1,500 |
| 2013-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2013-04-22 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2013-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2013-04-17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2013-04-15 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 2013-04-12 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2013-04-11 | 1,485 | 1,510 | 1,485 | 1,510 | 4,000 | 1,510 |
| 2013-04-10 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2013-04-09 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2013-04-08 | 1,483 | 1,483 | 1,480 | 1,483 | 3,000 | 1,483 |
| 2013-04-05 | 1,493 | 1,493 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2013-04-04 | 1,463 | 1,465 | 1,463 | 1,465 | 2,000 | 1,465 |
| 2013-04-03 | 1,464 | 1,464 | 1,464 | 1,464 | 1,000 | 1,464 |
| 2013-04-02 | 1,465 | 1,465 | 1,435 | 1,435 | 2,000 | 1,435 |
| 2013-04-01 | 1,495 | 1,495 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2013-03-29 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 | 1,498 |
| 2013-03-28 | 1,515 | 1,515 | 1,491 | 1,491 | 7,000 | 1,491 |
| 2013-03-27 | 1,565 | 1,565 | 1,560 | 1,560 | 9,000 | 1,560 |
| 2013-03-26 | 1,610 | 1,619 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2013-03-25 | 1,580 | 1,599 | 1,580 | 1,592 | 7,000 | 1,592 |
| 2013-03-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2013-03-21 | 1,580 | 1,590 | 1,561 | 1,590 | 7,000 | 1,590 |
| 2013-03-19 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2013-03-18 | 1,560 | 1,580 | 1,560 | 1,580 | 3,000 | 1,580 |
| 2013-03-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2013-03-14 | 1,560 | 1,560 | 1,555 | 1,555 | 5,000 | 1,555 |
| 2013-03-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2013-03-11 | 1,560 | 1,560 | 1,556 | 1,556 | 4,000 | 1,556 |
| 2013-03-08 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 1,560 |
| 2013-03-07 | 1,546 | 1,546 | 1,546 | 1,546 | 1,000 | 1,546 |
| 2013-03-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2013-03-01 | 1,520 | 1,550 | 1,515 | 1,515 | 3,000 | 1,515 |
| 2013-02-28 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,550 |
| 2013-02-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2013-02-26 | 1,525 | 1,530 | 1,525 | 1,530 | 2,000 | 1,530 |
| 2013-02-25 | 1,520 | 1,525 | 1,520 | 1,525 | 4,000 | 1,525 |
| 2013-02-21 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 | 1,510 |
| 2013-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2013-02-18 | 1,528 | 1,528 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2013-02-15 | 1,512 | 1,512 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2013-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2013-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2013-02-08 | 1,503 | 1,503 | 1,503 | 1,503 | 1,000 | 1,503 |
| 2013-02-06 | 1,503 | 1,503 | 1,503 | 1,503 | 1,000 | 1,503 |
| 2013-02-05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2013-02-01 | 1,502 | 1,502 | 1,498 | 1,498 | 6,000 | 1,498 |
| 2013-01-31 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2013-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2013-01-29 | 1,498 | 1,500 | 1,498 | 1,498 | 7,000 | 1,498 |
| 2013-01-28 | 1,498 | 1,498 | 1,498 | 1,498 | 2,000 | 1,498 |
| 2013-01-23 | 1,485 | 1,485 | 1,485 | 1,485 | 3,000 | 1,485 |
| 2013-01-21 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2013-01-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2013-01-17 | 1,475 | 1,475 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2013-01-15 | 1,465 | 1,471 | 1,465 | 1,465 | 3,000 | 1,465 |
| 2013-01-11 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 | 1,468 |
| 2013-01-08 | 1,470 | 1,470 | 1,451 | 1,451 | 6,000 | 1,451 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
