2819 エバラ食品工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,044	2,050	2,027	2,039	5,200	2,039
2015-12-29	2,015	2,044	2,015	2,044	7,500	2,044
2015-12-28	2,017	2,019	2,006	2,015	3,900	2,015
2015-12-25	2,003	2,010	2,000	2,003	5,400	2,003
2015-12-24	2,008	2,018	2,002	2,003	6,700	2,003
2015-12-22	2,007	2,017	2,007	2,008	3,000	2,008
2015-12-21	2,013	2,028	2,004	2,011	6,400	2,011
2015-12-18	2,020	2,030	2,011	2,023	5,000	2,023
2015-12-17	2,017	2,040	2,010	2,030	8,700	2,030
2015-12-16	2,031	2,035	2,022	2,035	3,300	2,035
2015-12-15	2,036	2,043	2,028	2,029	1,800	2,029
2015-12-14	2,027	2,042	2,015	2,036	8,700	2,036
2015-12-11	2,032	2,035	2,021	2,027	12,800	2,027
2015-12-10	1,980	2,033	1,980	2,013	11,700	2,013
2015-12-09	2,069	2,069	1,996	2,001	16,300	2,001
2015-12-08	2,075	2,075	2,050	2,073	6,800	2,073
2015-12-07	2,047	2,069	2,047	2,066	4,800	2,066
2015-12-04	2,040	2,048	2,029	2,034	4,800	2,034
2015-12-03	2,059	2,068	2,039	2,044	8,700	2,044
2015-12-02	2,073	2,073	2,051	2,059	4,400	2,059
2015-12-01	2,065	2,075	2,056	2,075	5,200	2,075
2015-11-30	2,065	2,074	2,065	2,074	2,400	2,074
2015-11-27	2,074	2,080	2,070	2,080	4,200	2,080
2015-11-26	2,081	2,081	2,071	2,074	5,600	2,074
2015-11-25	2,080	2,080	2,065	2,071	4,800	2,071
2015-11-24	2,065	2,080	2,057	2,080	7,100	2,080
2015-11-20	2,069	2,070	2,056	2,070	4,500	2,070
2015-11-19	2,062	2,074	2,055	2,070	4,400	2,070
2015-11-18	2,049	2,065	2,000	2,065	5,600	2,065
2015-11-17	2,070	2,080	2,030	2,047	8,300	2,047
2015-11-16	2,053	2,075	2,047	2,056	4,600	2,056
2015-11-13	2,065	2,070	2,061	2,070	3,800	2,070
2015-11-12	2,071	2,078	2,061	2,078	6,900	2,078
2015-11-11	2,044	2,070	2,044	2,068	5,100	2,068
2015-11-10	2,071	2,071	2,022	2,069	8,700	2,069
2015-11-09	2,029	2,071	2,025	2,070	11,400	2,070
2015-11-06	2,029	2,037	2,010	2,029	9,200	2,029
2015-11-05	1,988	2,029	1,987	2,025	9,800	2,025
2015-11-04	2,000	2,037	1,985	2,005	17,800	2,005
2015-11-02	2,076	2,076	1,970	2,037	14,600	2,037
2015-10-30	2,078	2,078	2,000	2,059	30,500	2,059
2015-10-29	2,011	2,055	1,980	2,042	38,300	2,042
2015-10-28	2,010	2,019	1,992	2,011	12,100	2,011
2015-10-27	2,026	2,036	2,006	2,011	5,500	2,011
2015-10-26	2,040	2,040	2,020	2,026	6,300	2,026
2015-10-23	2,031	2,031	2,016	2,030	5,100	2,030
2015-10-22	2,030	2,030	1,997	2,004	5,600	2,004
2015-10-21	2,013	2,025	1,981	2,024	9,500	2,024
2015-10-20	2,010	2,021	1,995	2,005	3,500	2,005
2015-10-19	1,990	2,024	1,983	1,999	5,300	1,999
2015-10-16	2,000	2,000	1,973	1,997	6,100	1,997
2015-10-15	1,983	1,999	1,961	1,980	7,000	1,980
2015-10-14	1,995	2,000	1,955	1,983	8,400	1,983
2015-10-13	2,009	2,009	1,971	1,975	9,100	1,975
2015-10-09	1,976	2,007	1,970	2,001	5,100	2,001
2015-10-08	2,050	2,050	1,937	1,950	24,500	1,950
2015-10-07	2,032	2,050	2,008	2,050	6,200	2,050
2015-10-06	2,018	2,042	2,015	2,034	7,000	2,034
2015-10-05	1,995	2,015	1,992	2,005	5,100	2,005
2015-10-02	2,000	2,014	1,953	2,001	6,700	2,001
2015-10-01	1,958	2,015	1,955	2,015	8,900	2,015
2015-09-30	1,989	2,015	1,910	1,910	5,800	1,910
2015-09-29	2,026	2,026	1,970	1,990	9,900	1,990
2015-09-28	2,059	2,059	1,973	1,986	9,500	1,986
2015-09-25	1,910	1,969	1,910	1,969	4,100	1,969
2015-09-24	1,919	1,945	1,902	1,910	5,800	1,910
2015-09-18	1,939	1,940	1,920	1,931	2,000	1,931
2015-09-17	1,925	1,947	1,925	1,939	4,200	1,939
2015-09-16	1,969	1,969	1,925	1,934	4,600	1,934
2015-09-15	1,947	1,969	1,947	1,958	1,500	1,958
2015-09-14	1,970	1,970	1,933	1,947	2,200	1,947
2015-09-11	1,921	1,973	1,921	1,958	8,200	1,958
2015-09-10	1,926	1,964	1,915	1,949	5,500	1,949
2015-09-09	1,905	1,952	1,900	1,945	10,500	1,945
2015-09-08	1,913	1,949	1,900	1,905	10,700	1,905
2015-09-07	1,927	1,927	1,902	1,926	3,200	1,926
2015-09-04	1,957	1,957	1,917	1,927	4,800	1,927
2015-09-03	1,941	1,956	1,941	1,943	3,400	1,943
2015-09-02	1,942	1,982	1,934	1,941	10,100	1,941
2015-09-01	1,988	1,988	1,950	1,957	13,400	1,957
2015-08-31	1,978	1,990	1,970	1,979	6,900	1,979
2015-08-28	1,953	1,997	1,953	1,980	4,700	1,980
2015-08-27	1,942	1,958	1,942	1,943	15,000	1,943
2015-08-26	1,952	1,952	1,920	1,942	11,200	1,942
2015-08-25	1,900	1,969	1,892	1,917	12,900	1,917
2015-08-24	2,000	2,024	1,940	1,949	26,700	1,949
2015-08-21	2,025	2,060	2,025	2,029	9,700	2,029
2015-08-20	2,057	2,089	2,026	2,061	10,700	2,061
2015-08-19	2,069	2,095	2,005	2,067	29,700	2,067
2015-08-18	2,050	2,065	2,042	2,065	6,900	2,065
2015-08-17	2,047	2,065	2,031	2,056	16,600	2,056
2015-08-14	2,019	2,050	2,019	2,048	25,500	2,048
2015-08-13	2,036	2,036	2,010	2,025	6,500	2,025
2015-08-12	2,030	2,040	2,029	2,036	4,200	2,036
2015-08-11	2,045	2,045	2,025	2,033	3,800	2,033
2015-08-10	2,027	2,045	2,001	2,042	10,000	2,042
2015-08-07	2,022	2,033	2,010	2,023	8,300	2,023
2015-08-06	2,020	2,029	2,013	2,029	7,300	2,029
2015-08-05	2,022	2,023	2,013	2,020	6,400	2,020
2015-08-04	2,049	2,049	2,005	2,034	7,900	2,034
2015-08-03	2,031	2,049	2,016	2,049	6,000	2,049
2015-07-31	2,012	2,026	2,012	2,026	5,400	2,026
2015-07-30	2,014	2,025	2,011	2,025	2,000	2,025
2015-07-29	2,024	2,024	2,007	2,013	8,600	2,013
2015-07-28	2,020	2,026	2,011	2,015	3,100	2,015
2015-07-27	2,030	2,030	2,011	2,020	7,900	2,020
2015-07-24	2,025	2,029	2,016	2,029	1,800	2,029
2015-07-23	2,029	2,031	2,016	2,027	4,100	2,027
2015-07-22	2,044	2,044	2,020	2,020	3,300	2,020
2015-07-21	2,030	2,045	2,020	2,045	8,700	2,045
2015-07-17	2,027	2,030	2,005	2,030	10,900	2,030
2015-07-16	2,030	2,037	2,020	2,026	5,300	2,026
2015-07-15	2,016	2,038	2,016	2,032	9,300	2,032
2015-07-14	2,020	2,022	2,016	2,016	4,700	2,016
2015-07-13	2,014	2,017	2,009	2,016	3,700	2,016
2015-07-10	2,005	2,021	2,001	2,009	3,500	2,009
2015-07-09	2,000	2,023	1,990	2,005	17,900	2,005
2015-07-08	2,013	2,025	2,001	2,001	9,100	2,001
2015-07-07	2,010	2,022	2,010	2,015	8,400	2,015
2015-07-06	2,021	2,033	2,015	2,015	7,000	2,015
2015-07-03	2,026	2,042	2,021	2,021	6,600	2,021
2015-07-02	2,050	2,050	2,031	2,039	1,600	2,039
2015-07-01	2,055	2,055	2,026	2,033	4,300	2,033
2015-06-30	2,033	2,060	2,026	2,036	9,200	2,036
2015-06-29	2,038	2,045	2,026	2,026	10,900	2,026
2015-06-26	2,040	2,045	2,031	2,038	7,800	2,038
2015-06-25	2,039	2,040	2,021	2,031	7,000	2,031
2015-06-24	2,021	2,039	2,021	2,032	8,300	2,032
2015-06-23	2,023	2,036	2,022	2,032	6,500	2,032
2015-06-22	2,025	2,039	2,020	2,031	5,200	2,031
2015-06-19	2,023	2,037	2,022	2,028	3,700	2,028
2015-06-18	2,030	2,030	2,023	2,023	3,700	2,023
2015-06-17	2,046	2,046	2,023	2,030	4,300	2,030
2015-06-16	2,059	2,059	2,028	2,028	9,500	2,028
2015-06-15	2,054	2,060	2,051	2,057	7,600	2,057
2015-06-12	2,041	2,055	2,041	2,050	22,700	2,050
2015-06-11	2,030	2,045	2,028	2,041	14,400	2,041
2015-06-10	2,025	2,028	2,016	2,019	5,800	2,019
2015-06-09	2,015	2,040	2,012	2,016	7,600	2,016
2015-06-08	2,014	2,026	2,013	2,015	8,600	2,015
2015-06-05	2,001	2,014	2,001	2,011	17,000	2,011
2015-06-04	2,003	2,010	2,002	2,003	11,900	2,003
2015-06-03	2,001	2,005	2,001	2,003	14,300	2,003
2015-06-02	2,002	2,008	2,002	2,004	7,700	2,004
2015-06-01	2,002	2,006	2,002	2,004	8,900	2,004
2015-05-29	2,005	2,009	2,001	2,002	15,800	2,002
2015-05-28	2,002	2,010	2,002	2,006	13,700	2,006
2015-05-27	2,002	2,010	2,001	2,002	23,000	2,002
2015-05-26	2,007	2,011	2,002	2,003	21,200	2,003
2015-05-25	2,018	2,018	2,009	2,011	21,100	2,011
2015-05-22	2,020	2,020	2,011	2,017	10,800	2,017
2015-05-21	2,024	2,024	2,015	2,016	9,600	2,016
2015-05-20	2,015	2,025	2,015	2,019	15,400	2,019
2015-05-19	2,016	2,024	2,005	2,014	27,400	2,014
2015-05-18	2,068	2,068	2,006	2,029	24,800	2,029
2015-05-15	2,051	2,065	2,051	2,060	4,800	2,060
2015-05-14	2,056	2,060	2,050	2,053	7,200	2,053
2015-05-13	2,052	2,058	2,050	2,056	3,400	2,056
2015-05-12	2,050	2,054	2,050	2,052	3,300	2,052
2015-05-11	2,060	2,063	2,050	2,050	12,100	2,050
2015-05-08	2,056	2,074	2,052	2,065	8,600	2,065
2015-05-07	2,050	2,060	2,050	2,055	5,400	2,055
2015-05-01	2,065	2,065	2,052	2,055	11,300	2,055
2015-04-30	2,060	2,065	2,057	2,063	8,500	2,063
2015-04-28	2,060	2,067	2,060	2,060	6,500	2,060
2015-04-27	2,084	2,084	2,061	2,063	8,700	2,063
2015-04-24	2,061	2,075	2,061	2,067	7,700	2,067
2015-04-23	2,071	2,080	2,060	2,075	10,500	2,075
2015-04-22	2,071	2,080	2,067	2,071	9,300	2,071
2015-04-21	2,066	2,071	2,060	2,071	5,800	2,071
2015-04-20	2,060	2,072	2,050	2,066	10,000	2,066
2015-04-17	2,070	2,075	2,060	2,068	9,600	2,068
2015-04-16	2,081	2,081	2,060	2,069	10,900	2,069
2015-04-15	2,079	2,080	2,067	2,069	11,700	2,069
2015-04-14	2,074	2,082	2,073	2,079	6,100	2,079
2015-04-13	2,099	2,099	2,076	2,079	6,700	2,079
2015-04-10	2,079	2,080	2,067	2,075	10,600	2,075
2015-04-09	2,083	2,091	2,073	2,080	11,200	2,080
2015-04-08	2,096	2,109	2,079	2,084	13,700	2,084
2015-04-07	2,097	2,097	2,073	2,090	10,500	2,090
2015-04-06	2,087	2,098	2,072	2,097	13,500	2,097
2015-04-03	2,078	2,090	2,065	2,085	9,700	2,085
2015-04-02	2,061	2,080	2,055	2,079	14,600	2,079
2015-04-01	2,067	2,091	2,060	2,062	11,800	2,062
2015-03-31	2,101	2,108	2,059	2,067	11,000	2,067
2015-03-30	2,115	2,115	2,060	2,076	18,100	2,076
2015-03-27	2,088	2,120	2,083	2,093	32,200	2,093
2015-03-26	2,170	2,174	2,165	2,171	23,800	2,171
2015-03-25	2,166	2,174	2,150	2,169	14,600	2,169
2015-03-24	2,177	2,180	2,140	2,165	31,200	2,165
2015-03-23	2,186	2,186	2,168	2,177	22,200	2,177
2015-03-20	2,175	2,185	2,161	2,172	17,000	2,172
2015-03-19	2,169	2,173	2,161	2,164	12,200	2,164
2015-03-18	2,151	2,170	2,151	2,170	14,400	2,170
2015-03-17	2,155	2,160	2,146	2,157	21,400	2,157
2015-03-16	2,150	2,154	2,143	2,146	15,900	2,146
2015-03-13	2,150	2,152	2,141	2,146	19,200	2,146
2015-03-12	2,146	2,155	2,145	2,150	11,900	2,150
2015-03-11	2,146	2,150	2,140	2,144	17,200	2,144
2015-03-10	2,140	2,155	2,138	2,147	19,000	2,147
2015-03-09	2,139	2,140	2,131	2,135	13,100	2,135
2015-03-06	2,136	2,141	2,126	2,135	12,400	2,135
2015-03-05	2,120	2,134	2,120	2,126	13,700	2,126
2015-03-04	2,125	2,125	2,120	2,120	13,400	2,120
2015-03-03	2,130	2,140	2,122	2,125	21,900	2,125
2015-03-02	2,135	2,135	2,121	2,130	11,100	2,130
2015-02-27	2,120	2,140	2,116	2,117	27,000	2,117
2015-02-26	2,123	2,131	2,120	2,120	20,500	2,120
2015-02-25	2,127	2,129	2,120	2,121	8,400	2,121
2015-02-24	2,128	2,137	2,116	2,122	23,200	2,122
2015-02-23	2,133	2,140	2,126	2,128	13,800	2,128
2015-02-20	2,137	2,147	2,130	2,130	15,300	2,130
2015-02-19	2,140	2,141	2,131	2,136	16,700	2,136
2015-02-18	2,149	2,149	2,133	2,140	9,800	2,140
2015-02-17	2,144	2,144	2,126	2,133	12,100	2,133
2015-02-16	2,154	2,159	2,140	2,150	9,300	2,150
2015-02-13	2,155	2,155	2,129	2,150	19,600	2,150
2015-02-12	2,154	2,155	2,138	2,155	14,900	2,155
2015-02-10	2,145	2,148	2,128	2,147	8,900	2,147
2015-02-09	2,121	2,134	2,121	2,134	4,500	2,134
2015-02-06	2,157	2,157	2,111	2,126	13,000	2,126
2015-02-05	2,169	2,169	2,137	2,147	6,900	2,147
2015-02-04	2,175	2,180	2,131	2,141	20,200	2,141
2015-02-03	2,166	2,190	2,162	2,175	30,200	2,175
2015-02-02	2,115	2,185	2,115	2,166	37,000	2,166
2015-01-30	2,170	2,193	2,108	2,112	68,100	2,112
2015-01-29	2,150	2,199	2,107	2,107	235,200	2,107
2015-01-28	2,153	2,176	2,121	2,165	58,600	2,165
2015-01-27	2,170	2,170	2,153	2,153	31,400	2,153
2015-01-26	2,176	2,176	2,140	2,169	20,600	2,169
2015-01-23	2,140	2,180	2,127	2,176	47,600	2,176
2015-01-22	2,124	2,140	2,110	2,140	26,500	2,140
2015-01-21	2,132	2,132	2,117	2,124	23,900	2,124
2015-01-20	2,137	2,148	2,120	2,132	45,400	2,132
2015-01-19	2,140	2,140	2,119	2,131	23,600	2,131
2015-01-16	2,105	2,135	2,101	2,135	25,600	2,135
2015-01-15	2,103	2,138	2,087	2,128	35,500	2,128
2015-01-14	2,136	2,136	2,107	2,117	23,500	2,117
2015-01-13	2,143	2,143	2,123	2,138	61,100	2,138
2015-01-09	2,149	2,149	2,116	2,144	19,100	2,144
2015-01-08	2,132	2,139	2,113	2,139	18,300	2,139
2015-01-07	2,125	2,135	2,109	2,135	25,000	2,135
2015-01-06	2,145	2,149	2,119	2,138	31,600	2,138
2015-01-05	2,130	2,155	2,103	2,155	30,900	2,155

分割・併合履歴： [2005-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30