2819 エバラ食品工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,045	2,054	2,041	2,052	3,200	2,052
2016-12-29	2,045	2,045	2,036	2,042	4,600	2,042
2016-12-28	2,047	2,060	2,042	2,049	6,300	2,049
2016-12-27	2,049	2,050	2,040	2,047	7,500	2,047
2016-12-26	2,045	2,050	2,036	2,044	9,100	2,044
2016-12-22	2,011	2,038	2,011	2,026	9,000	2,026
2016-12-21	2,030	2,030	2,015	2,025	7,500	2,025
2016-12-20	2,008	2,024	2,008	2,023	6,700	2,023
2016-12-19	2,005	2,020	2,005	2,006	8,600	2,006
2016-12-16	1,995	2,004	1,993	2,004	10,300	2,004
2016-12-15	1,980	2,000	1,979	1,993	9,500	1,993
2016-12-14	2,004	2,014	1,992	1,997	18,600	1,997
2016-12-13	1,997	2,004	1,995	2,004	12,600	2,004
2016-12-12	1,968	1,989	1,968	1,989	5,400	1,989
2016-12-09	1,957	1,970	1,957	1,968	5,600	1,968
2016-12-08	1,975	1,983	1,969	1,969	4,600	1,969
2016-12-07	1,957	1,963	1,940	1,955	4,400	1,955
2016-12-06	1,974	1,975	1,957	1,957	3,200	1,957
2016-12-05	1,978	1,988	1,971	1,974	3,900	1,974
2016-12-02	1,991	1,999	1,986	1,987	3,100	1,987
2016-12-01	1,992	1,999	1,990	1,991	3,700	1,991
2016-11-30	2,000	2,000	1,988	1,995	2,600	1,995
2016-11-29	1,988	1,999	1,984	1,997	3,600	1,997
2016-11-28	1,999	1,999	1,974	1,988	8,700	1,988
2016-11-25	1,980	1,999	1,980	1,999	8,500	1,999
2016-11-24	1,994	1,994	1,968	1,986	3,800	1,986
2016-11-22	1,989	1,990	1,980	1,986	7,300	1,986
2016-11-21	1,966	1,986	1,966	1,984	2,800	1,984
2016-11-18	1,969	1,975	1,959	1,966	6,200	1,966
2016-11-17	1,951	1,970	1,951	1,969	1,900	1,969
2016-11-16	1,959	1,969	1,950	1,965	2,900	1,965
2016-11-15	1,945	1,959	1,941	1,955	3,700	1,955
2016-11-14	1,957	1,957	1,940	1,945	7,600	1,945
2016-11-11	1,940	1,970	1,939	1,965	5,200	1,965
2016-11-10	1,955	1,965	1,929	1,944	10,900	1,944
2016-11-09	1,960	1,965	1,882	1,892	12,500	1,892
2016-11-08	1,952	1,960	1,952	1,959	3,300	1,959
2016-11-07	1,985	1,985	1,956	1,959	4,700	1,959
2016-11-04	1,971	1,985	1,971	1,982	3,700	1,982
2016-11-02	1,966	1,987	1,965	1,970	6,100	1,970
2016-11-01	2,003	2,003	1,982	1,986	5,500	1,986
2016-10-31	1,999	2,000	1,986	1,994	6,400	1,994
2016-10-28	1,977	1,990	1,963	1,990	14,600	1,990
2016-10-27	1,974	1,984	1,973	1,977	6,100	1,977
2016-10-26	1,979	1,979	1,963	1,973	10,600	1,973
2016-10-25	1,957	1,957	1,937	1,939	6,300	1,939
2016-10-24	1,965	1,965	1,930	1,942	11,800	1,942
2016-10-21	1,980	1,981	1,966	1,968	2,600	1,968
2016-10-20	1,962	1,977	1,962	1,974	2,700	1,974
2016-10-19	1,961	1,975	1,961	1,967	3,600	1,967
2016-10-17	1,975	1,987	1,968	1,978	8,000	1,978
2016-10-13	1,944	1,960	1,944	1,952	3,200	1,952
2016-10-12	1,940	1,978	1,940	1,968	4,800	1,968
2016-10-11	1,945	1,974	1,933	1,959	6,100	1,959
2016-10-07	1,955	1,958	1,940	1,950	3,500	1,950
2016-10-06	1,951	1,964	1,946	1,955	3,600	1,955
2016-10-05	1,975	1,990	1,934	1,934	11,200	1,934
2016-10-04	1,940	1,985	1,938	1,976	14,000	1,976
2016-10-03	1,930	1,938	1,929	1,932	3,100	1,932
2016-09-30	1,927	1,935	1,916	1,931	3,200	1,931
2016-09-29	1,920	1,930	1,919	1,928	4,000	1,928
2016-09-28	1,925	1,925	1,910	1,924	1,800	1,924
2016-09-27	1,914	1,928	1,905	1,928	6,100	1,928
2016-09-26	1,935	1,935	1,910	1,914	4,000	1,914
2016-09-23	1,900	1,919	1,884	1,910	9,700	1,910
2016-09-21	1,860	1,900	1,860	1,900	3,300	1,900
2016-09-20	1,870	1,900	1,866	1,868	3,300	1,868
2016-09-16	1,900	1,900	1,870	1,878	1,900	1,878
2016-09-15	1,872	1,897	1,872	1,879	1,100	1,879
2016-09-14	1,882	1,885	1,875	1,878	1,300	1,878
2016-09-13	1,915	1,915	1,880	1,882	1,400	1,882
2016-09-12	1,920	1,920	1,890	1,900	1,900	1,900
2016-09-09	1,881	1,889	1,881	1,887	4,200	1,887
2016-09-08	1,885	1,900	1,883	1,898	3,400	1,898
2016-09-07	1,883	1,905	1,883	1,904	3,000	1,904
2016-09-06	1,885	1,896	1,882	1,893	1,500	1,893
2016-09-05	1,883	1,892	1,883	1,885	1,800	1,885
2016-09-02	1,871	1,878	1,866	1,875	1,100	1,875
2016-09-01	1,856	1,876	1,856	1,871	2,500	1,871
2016-08-31	1,855	1,874	1,855	1,870	1,100	1,870
2016-08-30	1,864	1,870	1,860	1,863	900	1,863
2016-08-29	1,868	1,896	1,845	1,864	6,000	1,864
2016-08-26	1,860	1,860	1,849	1,851	6,400	1,851
2016-08-25	1,848	1,864	1,848	1,860	2,600	1,860
2016-08-24	1,840	1,863	1,840	1,848	4,700	1,848
2016-08-23	1,856	1,856	1,846	1,852	2,900	1,852
2016-08-22	1,848	1,856	1,845	1,850	4,600	1,850
2016-08-19	1,850	1,851	1,848	1,848	2,500	1,848
2016-08-18	1,853	1,860	1,850	1,850	4,900	1,850
2016-08-17	1,859	1,859	1,850	1,853	3,900	1,853
2016-08-16	1,860	1,860	1,854	1,859	3,200	1,859
2016-08-15	1,862	1,865	1,860	1,861	1,400	1,861
2016-08-12	1,865	1,867	1,858	1,858	2,700	1,858
2016-08-10	1,855	1,867	1,855	1,858	1,600	1,858
2016-08-09	1,860	1,862	1,856	1,859	5,200	1,859
2016-08-08	1,873	1,873	1,860	1,867	3,100	1,867
2016-08-05	1,880	1,880	1,871	1,875	3,100	1,875
2016-08-04	1,900	1,900	1,881	1,886	4,300	1,886
2016-08-03	1,893	1,897	1,890	1,894	5,400	1,894
2016-08-02	1,900	1,901	1,892	1,896	4,200	1,896
2016-08-01	1,916	1,919	1,910	1,910	1,100	1,910
2016-07-29	1,891	1,919	1,891	1,916	1,200	1,916
2016-07-28	1,917	1,928	1,917	1,928	5,100	1,928
2016-07-27	1,907	1,917	1,907	1,917	2,900	1,917
2016-07-26	1,918	1,918	1,906	1,907	3,800	1,907
2016-07-25	1,888	1,902	1,888	1,902	1,600	1,902
2016-07-22	1,880	1,891	1,880	1,888	3,200	1,888
2016-07-21	1,909	1,909	1,892	1,904	2,300	1,904
2016-07-20	1,866	1,910	1,866	1,906	2,700	1,906
2016-07-19	1,862	1,897	1,862	1,896	5,600	1,896
2016-07-15	1,880	1,892	1,879	1,881	3,800	1,881
2016-07-14	1,887	1,904	1,887	1,899	3,900	1,899
2016-07-13	1,882	1,895	1,875	1,887	4,300	1,887
2016-07-12	1,858	1,880	1,858	1,870	4,600	1,870
2016-07-11	1,853	1,872	1,853	1,858	4,400	1,858
2016-07-08	1,868	1,868	1,855	1,855	3,300	1,855
2016-07-07	1,865	1,870	1,860	1,868	11,000	1,868
2016-07-06	1,895	1,906	1,888	1,905	4,100	1,905
2016-07-05	1,888	1,900	1,887	1,895	2,600	1,895
2016-07-04	1,892	1,908	1,888	1,899	2,900	1,899
2016-07-01	1,880	1,889	1,877	1,885	2,200	1,885
2016-06-30	1,894	1,900	1,884	1,884	3,400	1,884
2016-06-29	1,899	1,905	1,890	1,894	3,000	1,894
2016-06-28	1,862	1,900	1,862	1,894	4,800	1,894
2016-06-27	1,850	1,880	1,850	1,862	8,700	1,862
2016-06-24	1,896	1,896	1,850	1,854	8,300	1,854
2016-06-23	1,900	1,903	1,888	1,903	3,200	1,903
2016-06-22	1,902	1,908	1,894	1,908	2,400	1,908
2016-06-21	1,902	1,907	1,894	1,902	3,300	1,902
2016-06-20	1,900	1,908	1,892	1,902	3,600	1,902
2016-06-17	1,882	1,904	1,882	1,893	3,300	1,893
2016-06-16	1,901	1,901	1,882	1,882	7,200	1,882
2016-06-15	1,901	1,902	1,891	1,892	5,200	1,892
2016-06-14	1,900	1,903	1,899	1,901	4,400	1,901
2016-06-13	1,912	1,930	1,900	1,900	8,100	1,900
2016-06-10	1,927	1,927	1,911	1,914	15,700	1,914
2016-06-09	1,932	1,937	1,922	1,927	3,300	1,927
2016-06-08	1,917	1,930	1,917	1,921	2,400	1,921
2016-06-07	1,918	1,930	1,914	1,916	2,300	1,916
2016-06-06	1,912	1,930	1,911	1,918	3,200	1,918
2016-06-03	1,922	1,934	1,916	1,926	4,000	1,926
2016-06-02	1,927	1,928	1,924	1,928	1,600	1,928
2016-06-01	1,935	1,935	1,926	1,927	1,200	1,927
2016-05-31	1,924	1,935	1,922	1,930	2,400	1,930
2016-05-30	1,928	1,935	1,920	1,931	2,600	1,931
2016-05-27	1,930	1,935	1,927	1,928	2,900	1,928
2016-05-26	1,927	1,930	1,912	1,927	4,700	1,927
2016-05-25	1,925	1,930	1,915	1,927	1,400	1,927
2016-05-24	1,922	1,922	1,897	1,907	8,900	1,907
2016-05-23	1,921	1,928	1,920	1,921	3,500	1,921
2016-05-20	1,940	1,940	1,918	1,931	3,800	1,931
2016-05-19	1,926	1,935	1,925	1,927	3,600	1,927
2016-05-18	1,932	1,935	1,931	1,931	1,800	1,931
2016-05-17	1,940	1,950	1,931	1,942	4,300	1,942
2016-05-16	1,952	1,952	1,933	1,933	1,800	1,933
2016-05-13	1,938	1,950	1,933	1,935	5,200	1,935
2016-05-12	1,940	1,948	1,940	1,948	2,000	1,948
2016-05-11	1,963	1,963	1,937	1,946	2,300	1,946
2016-05-10	1,935	1,966	1,935	1,963	3,700	1,963
2016-05-09	1,932	1,947	1,932	1,938	1,500	1,938
2016-05-06	1,925	1,943	1,924	1,932	3,100	1,932
2016-05-02	1,925	1,937	1,912	1,931	6,100	1,931
2016-04-28	1,987	1,987	1,941	1,949	5,200	1,949
2016-04-27	1,982	1,994	1,972	1,985	2,000	1,985
2016-04-26	1,995	1,995	1,971	1,982	5,900	1,982
2016-04-25	1,970	1,983	1,970	1,981	1,800	1,981
2016-04-22	1,967	1,973	1,961	1,973	3,100	1,973
2016-04-21	1,949	1,958	1,941	1,956	3,400	1,956
2016-04-20	1,930	1,949	1,930	1,949	3,100	1,949
2016-04-19	1,928	1,939	1,925	1,934	5,400	1,934
2016-04-18	1,950	1,960	1,927	1,928	6,000	1,928
2016-04-15	1,969	1,969	1,957	1,958	1,600	1,958
2016-04-14	1,948	1,974	1,935	1,969	4,300	1,969
2016-04-13	1,953	1,970	1,937	1,942	2,000	1,942
2016-04-12	1,954	1,954	1,932	1,932	1,400	1,932
2016-04-11	1,976	1,976	1,935	1,935	2,900	1,935
2016-04-08	1,929	1,947	1,925	1,936	4,300	1,936
2016-04-07	1,968	1,968	1,925	1,929	5,200	1,929
2016-04-06	1,975	1,975	1,944	1,960	3,600	1,960
2016-04-05	1,966	1,985	1,936	1,936	4,300	1,936
2016-04-04	1,999	1,999	1,990	1,991	2,500	1,991
2016-04-01	1,974	1,984	1,931	1,933	10,000	1,933
2016-03-31	2,001	2,019	1,995	2,014	5,400	2,014
2016-03-30	2,000	2,025	1,975	2,012	5,900	2,012
2016-03-29	1,995	2,033	1,991	2,024	13,500	2,024
2016-03-28	2,069	2,075	2,025	2,047	15,000	2,047
2016-03-25	2,062	2,070	2,062	2,065	4,900	2,065
2016-03-24	2,068	2,070	2,059	2,059	5,700	2,059
2016-03-23	2,060	2,065	2,031	2,061	3,500	2,061
2016-03-22	2,058	2,060	2,028	2,060	6,000	2,060
2016-03-18	2,058	2,058	2,021	2,032	3,600	2,032
2016-03-17	2,060	2,060	2,045	2,058	2,700	2,058
2016-03-16	2,040	2,060	2,040	2,050	4,400	2,050
2016-03-15	2,043	2,059	2,030	2,044	4,700	2,044
2016-03-14	2,016	2,049	2,016	2,047	5,100	2,047
2016-03-11	1,987	2,018	1,987	2,018	9,800	2,018
2016-03-10	2,017	2,019	2,001	2,012	3,100	2,012
2016-03-09	1,986	2,010	1,986	1,993	4,100	1,993
2016-03-08	1,990	2,000	1,985	1,986	5,200	1,986
2016-03-07	2,023	2,023	1,984	1,997	4,700	1,997
2016-03-04	1,970	1,979	1,969	1,974	3,000	1,974
2016-03-03	1,970	1,974	1,932	1,974	6,500	1,974
2016-03-02	1,979	1,979	1,963	1,973	3,300	1,973
2016-03-01	1,921	1,965	1,921	1,951	3,500	1,951
2016-02-29	1,950	1,984	1,922	1,924	6,400	1,924
2016-02-26	1,949	1,949	1,931	1,948	6,700	1,948
2016-02-25	1,918	1,945	1,918	1,942	3,400	1,942
2016-02-24	1,922	1,929	1,910	1,918	4,700	1,918
2016-02-23	1,947	1,947	1,930	1,930	4,000	1,930
2016-02-22	1,930	1,949	1,930	1,947	1,500	1,947
2016-02-19	1,921	1,970	1,921	1,935	6,900	1,935
2016-02-18	1,943	1,967	1,943	1,961	3,900	1,961
2016-02-17	1,950	1,958	1,920	1,940	3,900	1,940
2016-02-16	1,950	1,969	1,950	1,950	7,000	1,950
2016-02-15	1,940	1,980	1,934	1,956	2,800	1,956
2016-02-12	1,950	1,950	1,900	1,900	10,900	1,900
2016-02-10	1,991	1,993	1,962	1,963	5,100	1,963
2016-02-09	2,000	2,005	1,988	1,995	6,400	1,995
2016-02-08	2,001	2,016	2,000	2,005	3,200	2,005
2016-02-05	2,001	2,039	2,001	2,016	3,300	2,016
2016-02-04	2,010	2,020	2,000	2,007	3,300	2,007
2016-02-03	2,007	2,019	2,007	2,019	5,100	2,019
2016-02-02	2,020	2,021	2,012	2,012	4,900	2,012
2016-02-01	2,062	2,070	2,003	2,020	8,500	2,020
2016-01-29	2,003	2,044	2,002	2,044	2,600	2,044
2016-01-28	2,050	2,050	2,000	2,000	6,100	2,000
2016-01-27	2,000	2,024	2,000	2,021	3,800	2,021
2016-01-26	2,016	2,016	2,000	2,000	5,000	2,000
2016-01-25	1,978	2,000	1,972	2,000	2,400	2,000
2016-01-22	1,907	1,945	1,902	1,945	10,200	1,945
2016-01-21	1,944	1,947	1,905	1,905	6,500	1,905
2016-01-20	1,983	1,997	1,944	1,944	4,800	1,944
2016-01-19	1,992	1,999	1,975	1,987	3,100	1,987
2016-01-18	1,987	2,001	1,968	1,992	8,100	1,992
2016-01-15	1,990	1,999	1,981	1,985	3,600	1,985
2016-01-14	1,978	1,990	1,975	1,987	9,500	1,987
2016-01-13	1,977	2,014	1,977	1,998	2,500	1,998
2016-01-12	2,000	2,012	1,977	1,977	12,000	1,977
2016-01-08	2,003	2,030	2,000	2,010	5,800	2,010
2016-01-07	2,023	2,027	2,002	2,002	4,500	2,002
2016-01-06	2,015	2,040	2,005	2,023	6,000	2,023
2016-01-05	2,010	2,046	2,010	2,023	3,800	2,023
2016-01-04	2,040	2,047	2,015	2,021	3,800	2,021

分割・併合履歴： [2005-03-28]1株→1.2株