2819 エバラ食品工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,150	2,153	2,147	2,149	4,300	2,149
2017-12-28	2,149	2,150	2,143	2,145	7,700	2,145
2017-12-27	2,142	2,148	2,138	2,148	2,700	2,148
2017-12-26	2,142	2,142	2,129	2,138	6,300	2,138
2017-12-25	2,113	2,129	2,113	2,129	4,300	2,129
2017-12-22	2,110	2,128	2,110	2,120	4,700	2,120
2017-12-21	2,122	2,130	2,110	2,119	4,200	2,119
2017-12-20	2,124	2,131	2,110	2,117	8,000	2,117
2017-12-19	2,130	2,133	2,124	2,124	3,500	2,124
2017-12-18	2,136	2,147	2,121	2,127	6,600	2,127
2017-12-15	2,121	2,136	2,119	2,129	6,100	2,129
2017-12-14	2,125	2,139	2,125	2,136	9,900	2,136
2017-12-13	2,122	2,127	2,122	2,125	7,800	2,125
2017-12-12	2,114	2,128	2,112	2,122	6,700	2,122
2017-12-11	2,107	2,112	2,105	2,112	3,700	2,112
2017-12-08	2,103	2,110	2,103	2,105	11,100	2,105
2017-12-07	2,095	2,109	2,095	2,103	4,100	2,103
2017-12-06	2,090	2,094	2,085	2,092	6,400	2,092
2017-12-05	2,083	2,100	2,083	2,095	3,700	2,095
2017-12-04	2,085	2,097	2,085	2,089	3,000	2,089
2017-12-01	2,092	2,101	2,086	2,086	6,900	2,086
2017-11-30	2,104	2,104	2,090	2,092	6,900	2,092
2017-11-29	2,100	2,109	2,100	2,106	4,600	2,106
2017-11-28	2,095	2,112	2,093	2,102	2,900	2,102
2017-11-27	2,108	2,110	2,090	2,098	8,500	2,098
2017-11-24	2,096	2,102	2,095	2,102	4,400	2,102
2017-11-22	2,096	2,100	2,095	2,096	2,800	2,096
2017-11-21	2,090	2,103	2,090	2,098	4,900	2,098
2017-11-20	2,074	2,100	2,074	2,092	8,000	2,092
2017-11-17	2,076	2,089	2,071	2,074	11,800	2,074
2017-11-16	2,071	2,089	2,071	2,072	7,000	2,072
2017-11-15	2,082	2,082	2,071	2,071	6,200	2,071
2017-11-13	2,097	2,099	2,082	2,093	10,400	2,093
2017-11-10	2,081	2,097	2,081	2,095	3,600	2,095
2017-11-09	2,094	2,097	2,083	2,095	6,100	2,095
2017-11-08	2,090	2,095	2,076	2,092	10,700	2,092
2017-11-07	2,086	2,088	2,076	2,088	7,300	2,088
2017-11-06	2,080	2,098	2,079	2,095	11,400	2,095
2017-11-02	2,075	2,083	2,070	2,083	8,300	2,083
2017-11-01	2,079	2,082	2,071	2,075	9,100	2,075
2017-10-31	2,072	2,082	2,071	2,072	8,400	2,072
2017-10-30	2,090	2,093	2,070	2,072	43,200	2,072
2017-10-27	2,100	2,105	2,087	2,094	6,600	2,094
2017-10-26	2,113	2,113	2,092	2,101	6,800	2,101
2017-10-25	2,098	2,111	2,096	2,104	4,600	2,104
2017-10-24	2,105	2,114	2,094	2,098	6,500	2,098
2017-10-23	2,100	2,106	2,087	2,106	4,700	2,106
2017-10-20	2,085	2,098	2,083	2,097	7,300	2,097
2017-10-19	2,088	2,091	2,082	2,085	8,000	2,085
2017-10-18	2,093	2,103	2,093	2,096	8,000	2,096
2017-10-17	2,112	2,120	2,101	2,117	6,200	2,117
2017-10-16	2,085	2,126	2,085	2,116	10,100	2,116
2017-10-13	2,103	2,122	2,094	2,111	11,200	2,111
2017-10-12	2,119	2,119	2,101	2,104	6,000	2,104
2017-10-11	2,119	2,119	2,100	2,110	5,700	2,110
2017-10-10	2,079	2,120	2,079	2,120	11,100	2,120
2017-10-06	2,082	2,099	2,082	2,097	4,600	2,097
2017-10-05	2,111	2,111	2,097	2,105	4,000	2,105
2017-10-04	2,093	2,120	2,093	2,111	8,500	2,111
2017-10-03	2,099	2,104	2,087	2,093	6,600	2,093
2017-10-02	2,099	2,099	2,084	2,095	3,500	2,095
2017-09-29	2,076	2,094	2,073	2,077	5,900	2,077
2017-09-28	2,096	2,096	2,060	2,083	30,900	2,083
2017-09-27	2,066	2,099	2,066	2,099	5,000	2,099
2017-09-26	2,075	2,083	2,067	2,080	11,100	2,080
2017-09-25	2,065	2,079	2,063	2,068	6,100	2,068
2017-09-22	2,067	2,083	2,064	2,064	5,800	2,064
2017-09-21	2,082	2,087	2,065	2,074	5,800	2,074
2017-09-20	2,066	2,081	2,060	2,068	13,500	2,068
2017-09-19	2,086	2,091	2,082	2,087	3,500	2,087
2017-09-15	2,083	2,087	2,071	2,081	7,400	2,081
2017-09-14	2,087	2,104	2,087	2,091	4,700	2,091
2017-09-13	2,070	2,112	2,070	2,101	11,400	2,101
2017-09-12	2,114	2,117	2,100	2,114	2,800	2,114
2017-09-11	2,120	2,126	2,091	2,114	7,100	2,114
2017-09-08	2,079	2,115	2,079	2,111	11,500	2,111
2017-09-07	2,099	2,100	2,077	2,089	3,200	2,089
2017-09-06	2,071	2,100	2,071	2,093	3,600	2,093
2017-09-05	2,110	2,110	2,048	2,077	11,900	2,077
2017-09-04	2,125	2,125	2,065	2,106	11,400	2,106
2017-09-01	2,086	2,120	2,085	2,112	6,900	2,112
2017-08-31	2,084	2,085	2,064	2,079	4,400	2,079
2017-08-30	2,065	2,072	2,060	2,072	3,000	2,072
2017-08-29	2,052	2,069	2,052	2,063	2,900	2,063
2017-08-28	2,066	2,068	2,050	2,052	7,300	2,052
2017-08-25	2,056	2,070	2,056	2,066	2,800	2,066
2017-08-24	2,063	2,064	2,051	2,058	3,500	2,058
2017-08-23	2,053	2,067	2,052	2,055	3,400	2,055
2017-08-22	2,059	2,065	2,053	2,053	7,000	2,053
2017-08-21	2,075	2,075	2,058	2,059	6,700	2,059
2017-08-18	2,072	2,072	2,056	2,068	7,500	2,068
2017-08-17	2,088	2,088	2,071	2,073	1,200	2,073
2017-08-16	2,072	2,083	2,072	2,079	2,300	2,079
2017-08-15	2,073	2,090	2,073	2,073	4,200	2,073
2017-08-14	2,101	2,101	2,075	2,078	3,800	2,078
2017-08-10	2,087	2,099	2,077	2,099	2,000	2,099
2017-08-09	2,079	2,094	2,076	2,087	3,400	2,087
2017-08-08	2,094	2,109	2,076	2,079	3,200	2,079
2017-08-07	2,099	2,102	2,075	2,100	4,200	2,100
2017-08-04	2,085	2,090	2,083	2,087	1,500	2,087
2017-08-03	2,070	2,096	2,066	2,095	6,300	2,095
2017-08-02	2,070	2,075	2,066	2,070	6,400	2,070
2017-08-01	2,100	2,100	2,065	2,075	9,600	2,075
2017-07-31	2,110	2,119	2,101	2,107	3,500	2,107
2017-07-28	2,116	2,120	2,102	2,120	7,900	2,120
2017-07-27	2,108	2,120	2,102	2,113	4,200	2,113
2017-07-26	2,113	2,114	2,100	2,108	8,500	2,108
2017-07-25	2,114	2,115	2,106	2,113	2,900	2,113
2017-07-24	2,105	2,115	2,100	2,113	5,200	2,113
2017-07-21	2,099	2,108	2,099	2,107	2,500	2,107
2017-07-20	2,100	2,114	2,100	2,112	4,400	2,112
2017-07-19	2,097	2,108	2,097	2,100	3,400	2,100
2017-07-18	2,099	2,105	2,080	2,095	6,100	2,095
2017-07-14	2,066	2,087	2,066	2,077	3,700	2,077
2017-07-13	2,066	2,075	2,065	2,066	1,800	2,066
2017-07-12	2,056	2,075	2,056	2,071	3,000	2,071
2017-07-11	2,050	2,065	2,050	2,056	5,700	2,056
2017-07-10	2,062	2,080	2,056	2,058	4,200	2,058
2017-07-07	2,091	2,151	2,050	2,050	30,900	2,050
2017-07-06	2,091	2,097	2,091	2,095	2,600	2,095
2017-07-05	2,087	2,099	2,086	2,088	3,200	2,088
2017-07-04	2,110	2,113	2,087	2,087	5,400	2,087
2017-07-03	2,101	2,116	2,090	2,090	3,500	2,090
2017-06-30	2,117	2,117	2,102	2,109	2,800	2,109
2017-06-29	2,086	2,118	2,086	2,117	5,200	2,117
2017-06-28	2,099	2,110	2,082	2,086	2,700	2,086
2017-06-27	2,106	2,127	2,081	2,097	5,400	2,097
2017-06-26	2,113	2,115	2,104	2,105	4,300	2,105
2017-06-23	2,109	2,117	2,091	2,104	2,700	2,104
2017-06-22	2,092	2,120	2,092	2,109	2,700	2,109
2017-06-21	2,100	2,117	2,097	2,097	4,300	2,097
2017-06-20	2,106	2,106	2,091	2,105	3,700	2,105
2017-06-19	2,106	2,125	2,090	2,092	3,200	2,092
2017-06-16	2,125	2,125	2,088	2,096	4,100	2,096
2017-06-15	2,078	2,104	2,070	2,086	6,100	2,086
2017-06-14	2,089	2,106	2,082	2,082	3,600	2,082
2017-06-13	2,091	2,113	2,091	2,095	1,400	2,095
2017-06-12	2,100	2,111	2,080	2,091	3,800	2,091
2017-06-09	2,101	2,116	2,101	2,103	5,900	2,103
2017-06-08	2,128	2,128	2,110	2,123	10,600	2,123
2017-06-07	2,113	2,128	2,113	2,128	5,900	2,128
2017-06-06	2,115	2,115	2,107	2,113	2,900	2,113
2017-06-05	2,092	2,120	2,090	2,107	6,600	2,107
2017-06-02	2,100	2,116	2,094	2,100	5,700	2,100
2017-06-01	2,102	2,119	2,102	2,106	2,900	2,106
2017-05-31	2,120	2,120	2,094	2,102	5,300	2,102
2017-05-30	2,114	2,126	2,100	2,123	3,400	2,123
2017-05-29	2,100	2,118	2,092	2,113	4,500	2,113
2017-05-26	2,129	2,129	2,101	2,101	5,600	2,101
2017-05-25	2,090	2,123	2,090	2,110	6,700	2,110
2017-05-24	2,076	2,099	2,076	2,090	4,700	2,090
2017-05-23	2,078	2,087	2,075	2,079	3,500	2,079
2017-05-22	2,088	2,092	2,070	2,078	4,000	2,078
2017-05-19	2,100	2,100	2,061	2,077	7,300	2,077
2017-05-18	2,101	2,104	2,092	2,100	5,800	2,100
2017-05-17	2,120	2,125	2,115	2,118	2,400	2,118
2017-05-16	2,130	2,134	2,101	2,121	4,500	2,121
2017-05-15	2,124	2,133	2,114	2,130	5,100	2,130
2017-05-12	2,112	2,129	2,112	2,124	3,500	2,124
2017-05-11	2,119	2,129	2,105	2,125	4,700	2,125
2017-05-10	2,129	2,129	2,117	2,126	4,600	2,126
2017-05-09	2,125	2,129	2,115	2,129	6,600	2,129
2017-05-08	2,100	2,126	2,096	2,119	12,800	2,119
2017-05-02	2,093	2,100	2,070	2,098	6,700	2,098
2017-05-01	2,099	2,099	2,068	2,083	3,300	2,083
2017-04-28	2,058	2,077	2,058	2,069	2,400	2,069
2017-04-27	2,093	2,093	2,072	2,085	6,100	2,085
2017-04-26	2,090	2,090	2,084	2,087	4,000	2,087
2017-04-25	2,084	2,090	2,063	2,087	4,000	2,087
2017-04-24	2,081	2,090	2,081	2,086	3,800	2,086
2017-04-21	2,072	2,084	2,068	2,081	3,200	2,081
2017-04-20	2,080	2,082	2,053	2,064	4,200	2,064
2017-04-19	2,073	2,089	2,070	2,070	4,700	2,070
2017-04-18	2,051	2,089	2,051	2,066	3,800	2,066
2017-04-17	2,051	2,070	2,045	2,050	3,600	2,050
2017-04-14	2,061	2,066	2,045	2,051	6,500	2,051
2017-04-13	2,060	2,098	2,058	2,068	4,700	2,068
2017-04-12	2,063	2,070	2,060	2,063	3,800	2,063
2017-04-11	2,080	2,099	2,074	2,074	3,800	2,074
2017-04-10	2,091	2,100	2,089	2,094	5,000	2,094
2017-04-07	2,098	2,098	2,074	2,089	5,000	2,089
2017-04-06	2,089	2,096	2,050	2,056	6,400	2,056
2017-04-05	2,095	2,100	2,071	2,078	3,200	2,078
2017-04-04	2,095	2,098	2,075	2,095	5,700	2,095
2017-04-03	2,070	2,088	2,050	2,082	7,800	2,082
2017-03-31	2,105	2,116	2,070	2,070	11,800	2,070
2017-03-30	2,121	2,122	2,092	2,102	9,800	2,102
2017-03-29	2,125	2,125	2,099	2,124	19,900	2,124
2017-03-28	2,157	2,160	2,152	2,160	30,900	2,160
2017-03-27	2,154	2,155	2,150	2,155	9,600	2,155
2017-03-24	2,145	2,150	2,143	2,150	10,400	2,150
2017-03-23	2,136	2,142	2,130	2,142	6,000	2,142
2017-03-22	2,145	2,146	2,137	2,137	11,600	2,137
2017-03-21	2,145	2,150	2,145	2,148	6,100	2,148
2017-03-17	2,143	2,144	2,135	2,144	5,400	2,144
2017-03-16	2,135	2,144	2,131	2,143	8,900	2,143
2017-03-15	2,143	2,144	2,135	2,142	6,300	2,142
2017-03-14	2,144	2,144	2,136	2,143	4,200	2,143
2017-03-13	2,140	2,145	2,136	2,144	5,700	2,144
2017-03-10	2,127	2,137	2,127	2,136	12,700	2,136
2017-03-09	2,124	2,124	2,118	2,120	5,600	2,120
2017-03-08	2,134	2,134	2,115	2,124	6,600	2,124
2017-03-07	2,134	2,138	2,126	2,134	4,600	2,134
2017-03-06	2,134	2,140	2,128	2,134	5,800	2,134
2017-03-03	2,128	2,135	2,126	2,134	4,300	2,134
2017-03-02	2,127	2,129	2,117	2,129	3,700	2,129
2017-03-01	2,121	2,127	2,115	2,127	6,300	2,127
2017-02-28	2,119	2,125	2,119	2,121	8,900	2,121
2017-02-27	2,121	2,124	2,114	2,119	8,600	2,119
2017-02-24	2,100	2,111	2,100	2,110	9,300	2,110
2017-02-23	2,097	2,104	2,094	2,104	5,500	2,104
2017-02-22	2,099	2,099	2,092	2,097	2,000	2,097
2017-02-21	2,098	2,100	2,091	2,095	4,300	2,095
2017-02-20	2,095	2,100	2,092	2,099	5,400	2,099
2017-02-17	2,081	2,095	2,075	2,094	4,700	2,094
2017-02-16	2,076	2,088	2,076	2,086	2,900	2,086
2017-02-15	2,080	2,090	2,075	2,084	3,600	2,084
2017-02-14	2,091	2,091	2,074	2,080	3,900	2,080
2017-02-13	2,088	2,090	2,071	2,089	5,500	2,089
2017-02-10	2,060	2,090	2,060	2,084	6,300	2,084
2017-02-09	2,090	2,090	2,066	2,073	4,000	2,073
2017-02-08	2,064	2,072	2,064	2,072	1,500	2,072
2017-02-07	2,078	2,088	2,063	2,063	6,900	2,063
2017-02-06	2,090	2,090	2,072	2,078	4,100	2,078
2017-02-03	2,065	2,089	2,065	2,080	5,400	2,080
2017-02-02	2,080	2,080	2,074	2,075	4,400	2,075
2017-02-01	2,094	2,095	2,078	2,086	10,300	2,086
2017-01-31	2,066	2,091	2,066	2,091	2,200	2,091
2017-01-30	2,089	2,089	2,065	2,074	5,200	2,074
2017-01-27	2,080	2,094	2,065	2,089	5,100	2,089
2017-01-26	2,083	2,095	2,070	2,080	9,500	2,080
2017-01-25	2,078	2,084	2,070	2,083	3,400	2,083
2017-01-24	2,070	2,075	2,069	2,075	3,500	2,075
2017-01-23	2,079	2,079	2,067	2,071	3,900	2,071
2017-01-20	2,088	2,088	2,067	2,079	4,700	2,079
2017-01-19	2,066	2,082	2,063	2,070	3,600	2,070
2017-01-18	2,065	2,072	2,060	2,066	6,800	2,066
2017-01-17	2,080	2,081	2,073	2,073	3,300	2,073
2017-01-16	2,067	2,094	2,067	2,080	6,800	2,080
2017-01-13	2,072	2,090	2,072	2,080	9,600	2,080
2017-01-12	2,079	2,090	2,066	2,070	7,800	2,070
2017-01-11	2,082	2,082	2,073	2,075	3,400	2,075
2017-01-10	2,080	2,084	2,065	2,082	10,600	2,082
2017-01-06	2,054	2,075	2,054	2,072	7,900	2,072
2017-01-05	2,068	2,070	2,066	2,070	8,900	2,070
2017-01-04	2,063	2,072	2,041	2,069	9,900	2,069

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