2819 エバラ食品工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,154	2,154	2,111	2,130	23,500	2,130
2014-12-29	2,179	2,179	2,119	2,134	45,900	2,134
2014-12-26	2,095	2,130	2,087	2,127	48,800	2,127
2014-12-25	2,065	2,085	2,061	2,085	26,100	2,085
2014-12-24	2,061	2,090	2,061	2,088	19,600	2,088
2014-12-22	2,060	2,078	2,060	2,078	19,000	2,078
2014-12-19	2,051	2,080	2,026	2,058	52,800	2,058
2014-12-18	2,094	2,095	2,043	2,050	33,400	2,050
2014-12-17	2,080	2,095	2,069	2,085	54,400	2,085
2014-12-16	2,115	2,116	2,103	2,116	6,400	2,116
2014-12-15	2,134	2,135	2,104	2,107	20,400	2,107
2014-12-12	2,206	2,206	2,132	2,134	26,400	2,134
2014-12-11	2,239	2,240	2,206	2,206	10,000	2,206
2014-12-10	2,207	2,230	2,196	2,230	7,800	2,230
2014-12-09	2,199	2,200	2,186	2,193	6,500	2,193
2014-12-08	2,187	2,255	2,185	2,219	12,900	2,219
2014-12-05	2,135	2,180	2,130	2,150	7,600	2,150
2014-12-04	2,158	2,158	2,127	2,135	20,000	2,135
2014-12-03	2,220	2,220	2,157	2,160	10,700	2,160
2014-12-02	2,171	2,196	2,151	2,156	16,300	2,156
2014-12-01	2,290	2,290	2,140	2,207	33,400	2,207
2014-11-28	2,295	2,310	2,250	2,290	33,200	2,290
2014-11-27	2,250	2,350	2,250	2,310	73,400	2,310
2014-11-26	2,140	2,348	2,140	2,238	204,500	2,238
2014-11-25	2,035	2,060	2,023	2,060	11,800	2,060
2014-11-21	2,050	2,061	2,040	2,043	12,500	2,043
2014-11-20	2,020	2,050	2,020	2,050	4,900	2,050
2014-11-19	2,006	2,025	2,006	2,020	8,600	2,020
2014-11-18	2,005	2,015	2,001	2,015	2,300	2,015
2014-11-17	1,996	2,010	1,996	2,000	1,400	2,000
2014-11-14	2,000	2,007	1,991	1,995	1,800	1,995
2014-11-13	1,990	2,029	1,990	2,007	2,000	2,007
2014-11-12	2,045	2,055	1,989	1,990	5,900	1,990
2014-11-11	2,020	2,035	2,014	2,035	5,200	2,035
2014-11-10	1,968	1,996	1,965	1,994	4,400	1,994
2014-11-07	1,948	1,960	1,946	1,960	2,500	1,960
2014-11-06	1,944	1,948	1,944	1,946	1,700	1,946
2014-11-05	1,923	1,950	1,923	1,940	4,800	1,940
2014-11-04	1,925	1,940	1,925	1,926	6,100	1,926
2014-10-31	1,924	1,945	1,920	1,921	5,200	1,921
2014-10-30	1,928	1,935	1,920	1,935	3,000	1,935
2014-10-29	1,928	1,928	1,920	1,928	1,100	1,928
2014-10-28	1,927	1,928	1,924	1,928	1,200	1,928
2014-10-27	1,915	1,924	1,915	1,924	5,400	1,924
2014-10-24	1,902	1,915	1,902	1,915	400	1,915
2014-10-23	1,910	1,912	1,900	1,900	5,300	1,900
2014-10-22	1,907	1,910	1,907	1,910	600	1,910
2014-10-21	1,910	1,910	1,905	1,905	1,900	1,905
2014-10-20	1,904	1,904	1,880	1,902	1,700	1,902
2014-10-17	1,890	1,890	1,882	1,882	3,200	1,882
2014-10-16	1,900	1,914	1,886	1,888	5,600	1,888
2014-10-15	1,923	1,923	1,910	1,913	3,700	1,913
2014-10-14	1,924	1,925	1,910	1,920	2,500	1,920
2014-10-10	1,900	1,935	1,880	1,935	4,200	1,935
2014-10-09	1,912	1,912	1,905	1,911	3,500	1,911
2014-10-08	1,929	1,929	1,903	1,908	2,100	1,908
2014-10-07	1,906	1,928	1,906	1,928	700	1,928
2014-10-06	1,928	1,928	1,920	1,928	1,200	1,928
2014-10-03	1,900	1,922	1,900	1,917	1,800	1,917
2014-10-02	1,910	1,917	1,888	1,888	4,700	1,888
2014-10-01	1,923	1,933	1,915	1,915	3,600	1,915
2014-09-30	1,918	1,933	1,918	1,920	1,200	1,920
2014-09-29	1,943	1,943	1,910	1,930	4,400	1,930
2014-09-26	1,905	1,945	1,904	1,945	6,400	1,945
2014-09-25	1,900	1,905	1,886	1,904	1,800	1,904
2014-09-24	1,896	1,910	1,895	1,910	2,000	1,910
2014-09-22	1,900	1,900	1,896	1,896	700	1,896
2014-09-19	1,906	1,910	1,900	1,900	2,300	1,900
2014-09-18	1,912	1,930	1,900	1,903	6,000	1,903
2014-09-17	1,920	1,923	1,915	1,922	1,900	1,922
2014-09-16	1,930	1,934	1,910	1,915	3,400	1,915
2014-09-12	1,925	1,930	1,923	1,930	2,800	1,930
2014-09-11	1,928	1,930	1,906	1,930	2,300	1,930
2014-09-10	1,917	1,925	1,917	1,925	1,000	1,925
2014-09-09	1,925	1,935	1,906	1,934	1,900	1,934
2014-09-08	1,928	1,932	1,924	1,925	2,200	1,925
2014-09-05	1,910	1,944	1,905	1,916	3,400	1,916
2014-09-04	1,938	1,938	1,905	1,906	4,600	1,906
2014-09-03	1,927	1,935	1,927	1,934	3,500	1,934
2014-09-02	1,901	1,923	1,901	1,923	3,800	1,923
2014-09-01	1,918	1,920	1,876	1,898	11,000	1,898
2014-08-29	1,875	1,886	1,871	1,886	2,600	1,886
2014-08-28	1,928	1,928	1,851	1,886	7,300	1,886
2014-08-27	1,926	1,926	1,904	1,920	900	1,920
2014-08-26	1,931	1,935	1,925	1,931	6,100	1,931
2014-08-25	1,925	1,925	1,911	1,925	1,800	1,925
2014-08-22	1,890	1,901	1,879	1,900	3,100	1,900
2014-08-21	1,895	1,895	1,865	1,890	1,300	1,890
2014-08-20	1,870	1,890	1,860	1,880	3,600	1,880
2014-08-19	1,860	1,865	1,860	1,863	900	1,863
2014-08-18	1,883	1,883	1,854	1,860	1,900	1,860
2014-08-15	1,855	1,889	1,855	1,889	1,100	1,889
2014-08-14	1,909	1,914	1,895	1,895	3,200	1,895
2014-08-13	1,855	1,910	1,855	1,905	4,200	1,905
2014-08-12	1,850	1,865	1,850	1,850	2,300	1,850
2014-08-11	1,857	1,868	1,822	1,861	4,300	1,861
2014-08-08	1,835	1,859	1,826	1,842	5,500	1,842
2014-08-07	1,895	1,895	1,832	1,832	16,200	1,832
2014-08-06	1,909	1,920	1,900	1,914	8,000	1,914
2014-08-05	1,950	1,955	1,949	1,949	4,000	1,949
2014-08-04	1,901	1,975	1,901	1,950	14,300	1,950
2014-08-01	1,878	1,895	1,870	1,895	8,300	1,895
2014-07-31	1,866	1,875	1,866	1,870	3,200	1,870
2014-07-30	1,850	1,864	1,850	1,864	4,900	1,864
2014-07-29	1,845	1,850	1,843	1,845	3,300	1,845
2014-07-28	1,856	1,856	1,842	1,843	6,100	1,843
2014-07-25	1,834	1,841	1,832	1,841	5,000	1,841
2014-07-24	1,830	1,834	1,830	1,834	3,200	1,834
2014-07-23	1,810	1,838	1,810	1,838	33,100	1,838
2014-07-22	1,825	1,827	1,810	1,810	7,900	1,810
2014-07-18	1,830	1,843	1,813	1,834	3,100	1,834
2014-07-17	1,829	1,866	1,829	1,830	9,700	1,830
2014-07-16	1,829	1,829	1,805	1,805	10,300	1,805
2014-07-15	1,799	1,829	1,785	1,829	2,000	1,829
2014-07-14	1,800	1,830	1,790	1,795	10,800	1,795
2014-07-11	1,790	1,790	1,790	1,790	300	1,790
2014-07-10	1,778	1,810	1,776	1,793	800	1,793
2014-07-09	1,795	1,830	1,770	1,780	5,600	1,780
2014-07-08	1,782	1,789	1,782	1,785	2,000	1,785
2014-07-07	1,778	1,778	1,766	1,777	1,400	1,777
2014-07-04	1,780	1,780	1,753	1,778	2,300	1,778
2014-07-03	1,766	1,770	1,766	1,770	700	1,770
2014-07-02	1,757	1,764	1,757	1,764	3,400	1,764
2014-07-01	1,753	1,756	1,753	1,753	1,800	1,753
2014-06-30	1,756	1,759	1,753	1,753	2,400	1,753
2014-06-27	1,750	1,753	1,749	1,753	2,000	1,753
2014-06-26	1,755	1,755	1,742	1,743	3,700	1,743
2014-06-25	1,741	1,743	1,735	1,742	3,000	1,742
2014-06-24	1,737	1,740	1,731	1,737	2,600	1,737
2014-06-23	1,732	1,739	1,732	1,737	1,000	1,737
2014-06-20	1,735	1,737	1,730	1,737	700	1,737
2014-06-19	1,728	1,735	1,728	1,735	300	1,735
2014-06-18	1,730	1,740	1,730	1,735	1,900	1,735
2014-06-17	1,735	1,735	1,711	1,730	1,100	1,730
2014-06-16	1,749	1,749	1,698	1,718	3,400	1,718
2014-06-13	1,710	1,738	1,710	1,738	1,700	1,738
2014-06-12	1,715	1,715	1,710	1,713	13,000	1,713
2014-06-11	1,701	1,716	1,700	1,715	7,900	1,715
2014-06-10	1,690	1,690	1,688	1,689	4,300	1,689
2014-06-09	1,673	1,685	1,672	1,680	2,000	1,680
2014-06-06	1,670	1,673	1,668	1,673	900	1,673
2014-06-05	1,670	1,675	1,670	1,675	800	1,675
2014-06-04	1,678	1,679	1,670	1,670	1,800	1,670
2014-06-03	1,670	1,678	1,670	1,678	1,000	1,678
2014-06-02	1,670	1,670	1,661	1,669	400	1,669
2014-05-30	1,670	1,679	1,662	1,662	800	1,662
2014-05-29	1,660	1,679	1,660	1,678	1,200	1,678
2014-05-28	1,650	1,689	1,643	1,669	1,600	1,669
2014-05-27	1,652	1,652	1,640	1,645	11,500	1,645
2014-05-26	1,650	1,658	1,650	1,652	5,200	1,652
2014-05-23	1,622	1,624	1,622	1,624	300	1,624
2014-05-22	1,612	1,613	1,612	1,613	700	1,613
2014-05-21	1,611	1,611	1,611	1,611	200	1,611
2014-05-20	1,612	1,612	1,610	1,610	600	1,610
2014-05-19	1,641	1,641	1,620	1,620	1,000	1,620
2014-05-16	1,620	1,643	1,620	1,643	400	1,643
2014-05-15	1,615	1,616	1,610	1,610	1,800	1,610
2014-05-14	1,620	1,660	1,611	1,611	500	1,611
2014-05-13	1,680	1,680	1,600	1,600	3,700	1,600
2014-05-12	1,650	1,680	1,645	1,645	1,800	1,645
2014-05-09	1,630	1,689	1,630	1,652	3,200	1,652
2014-05-08	1,651	1,652	1,628	1,628	1,500	1,628
2014-05-07	1,680	1,680	1,675	1,679	500	1,679
2014-05-02	1,665	1,690	1,665	1,680	1,600	1,680
2014-05-01	1,675	1,680	1,675	1,680	2,400	1,680
2014-04-30	1,673	1,680	1,673	1,675	300	1,675
2014-04-28	1,680	1,680	1,663	1,673	1,900	1,673
2014-04-25	1,678	1,678	1,655	1,661	1,100	1,661
2014-04-24	1,679	1,679	1,678	1,678	200	1,678
2014-04-23	1,645	1,645	1,645	1,645	100	1,645
2014-04-22	1,680	1,682	1,650	1,650	1,600	1,650
2014-04-21	1,664	1,680	1,664	1,680	300	1,680
2014-04-18	1,660	1,666	1,634	1,663	3,200	1,663
2014-04-17	1,617	1,635	1,612	1,635	2,800	1,635
2014-04-16	1,605	1,612	1,600	1,612	1,000	1,612
2014-04-15	1,605	1,605	1,600	1,600	1,700	1,600
2014-04-14	1,631	1,631	1,610	1,613	1,200	1,613
2014-04-11	1,600	1,631	1,600	1,630	3,300	1,630
2014-04-10	1,631	1,631	1,631	1,631	100	1,631
2014-04-09	1,670	1,670	1,620	1,638	2,500	1,638
2014-04-08	1,678	1,680	1,670	1,670	3,000	1,670
2014-04-07	1,678	1,681	1,676	1,681	1,800	1,681
2014-04-04	1,677	1,682	1,676	1,682	1,000	1,682
2014-04-03	1,680	1,690	1,680	1,680	1,000	1,680
2014-04-02	1,677	1,690	1,671	1,690	1,700	1,690
2014-04-01	1,699	1,699	1,672	1,677	4,300	1,677
2014-03-31	1,705	1,705	1,669	1,693	2,200	1,693
2014-03-28	1,705	1,705	1,689	1,691	6,500	1,691
2014-03-27	1,652	1,700	1,651	1,690	7,700	1,690
2014-03-26	1,779	1,785	1,772	1,784	8,100	1,784
2014-03-25	1,765	1,772	1,757	1,772	4,300	1,772
2014-03-24	1,730	1,760	1,730	1,754	3,000	1,754
2014-03-20	1,771	1,771	1,720	1,730	4,700	1,730
2014-03-19	1,769	1,770	1,768	1,770	3,000	1,770
2014-03-18	1,763	1,765	1,740	1,745	3,000	1,745
2014-03-17	1,766	1,766	1,756	1,761	2,100	1,761
2014-03-14	1,755	1,765	1,750	1,763	5,600	1,763
2014-03-13	1,754	1,760	1,750	1,760	3,700	1,760
2014-03-12	1,760	1,765	1,754	1,756	3,000	1,756
2014-03-11	1,764	1,764	1,758	1,760	2,700	1,760
2014-03-10	1,749	1,760	1,740	1,758	5,300	1,758
2014-03-07	1,747	1,747	1,735	1,745	3,300	1,745
2014-03-06	1,734	1,743	1,734	1,743	300	1,743
2014-03-05	1,748	1,748	1,734	1,740	6,000	1,740
2014-03-04	1,740	1,744	1,740	1,744	1,200	1,744
2014-03-03	1,730	1,740	1,725	1,740	5,900	1,740
2014-02-28	1,728	1,730	1,724	1,730	2,300	1,730
2014-02-27	1,730	1,730	1,723	1,725	6,400	1,725
2014-02-26	1,712	1,730	1,710	1,720	34,100	1,720
2014-02-25	1,740	1,750	1,720	1,722	7,900	1,722
2014-02-24	1,748	1,759	1,748	1,750	3,300	1,750
2014-02-21	1,760	1,760	1,748	1,750	3,000	1,750
2014-02-20	1,768	1,768	1,749	1,760	4,000	1,760
2014-02-19	1,769	1,769	1,748	1,768	500	1,768
2014-02-18	1,740	1,780	1,740	1,748	2,300	1,748
2014-02-17	1,769	1,769	1,750	1,750	700	1,750
2014-02-14	1,740	1,753	1,740	1,750	3,000	1,750
2014-02-13	1,748	1,757	1,748	1,750	1,900	1,750
2014-02-12	1,761	1,761	1,746	1,746	1,800	1,746
2014-02-10	1,774	1,774	1,760	1,770	600	1,770
2014-02-07	1,777	1,780	1,741	1,750	2,700	1,750
2014-02-06	1,797	1,798	1,725	1,755	2,900	1,755
2014-02-05	1,778	1,782	1,767	1,782	3,700	1,782
2014-02-04	1,735	1,767	1,700	1,767	6,600	1,767
2014-02-03	1,732	1,742	1,705	1,742	2,300	1,742
2014-01-31	1,707	1,748	1,707	1,732	3,100	1,732
2014-01-30	1,740	1,740	1,706	1,706	4,400	1,706
2014-01-29	1,750	1,785	1,739	1,740	14,600	1,740
2014-01-28	1,725	1,739	1,720	1,739	3,200	1,739
2014-01-27	1,719	1,730	1,710	1,712	8,100	1,712
2014-01-24	1,690	1,705	1,685	1,705	2,800	1,705
2014-01-23	1,690	1,700	1,690	1,690	6,800	1,690
2014-01-22	1,681	1,690	1,681	1,689	2,900	1,689
2014-01-21	1,680	1,682	1,675	1,682	4,600	1,682
2014-01-20	1,660	1,680	1,660	1,680	5,200	1,680
2014-01-17	1,640	1,660	1,640	1,660	2,000	1,660
2014-01-16	1,645	1,650	1,631	1,650	4,200	1,650
2014-01-15	1,635	1,640	1,619	1,640	3,000	1,640
2014-01-14	1,615	1,630	1,614	1,614	5,500	1,614
2014-01-10	1,615	1,615	1,610	1,615	1,600	1,615
2014-01-09	1,610	1,612	1,605	1,610	1,300	1,610
2014-01-08	1,609	1,610	1,600	1,610	2,900	1,610
2014-01-07	1,609	1,610	1,600	1,609	1,500	1,609
2014-01-06	1,580	1,610	1,580	1,609	4,900	1,609

分割・併合履歴： [2005-03-28]1株→1.2株