2819 エバラ食品工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1092,1152,0762,0816,6002,081
2018-12-272,1002,1302,0672,1308,7002,130
2018-12-261,9782,0441,9782,0157,6002,015
2018-12-251,9892,0211,9001,95816,2001,958
2018-12-212,0102,0932,0022,04110,8002,041
2018-12-202,1112,1132,0572,0588,1002,058
2018-12-192,1202,1432,1112,1117,8002,111
2018-12-182,1422,1422,1202,1326,4002,132
2018-12-172,1502,1542,1312,1424,7002,142
2018-12-142,1532,1682,1432,1629,1002,162
2018-12-132,1392,1752,1332,1676,2002,167
2018-12-122,1402,1772,1252,12712,3002,127
2018-12-112,1402,1532,1202,1293,9002,129
2018-12-102,1762,1762,1162,1167,9002,116
2018-12-072,1952,1952,1452,1635,2002,163
2018-12-062,2052,2052,1702,1904,4002,190
2018-12-052,1762,2172,1762,2054,5002,205
2018-12-042,2402,2402,1952,1955,9002,195
2018-12-032,2482,2482,1982,2225,1002,222
2018-11-302,1902,2342,1722,2285,1002,228
2018-11-292,1992,2252,1812,1903,7002,190
2018-11-282,2142,2142,1562,1823,5002,182
2018-11-272,1962,2302,1892,2196,0002,219
2018-11-262,2252,2262,1462,1969,8002,196
2018-11-222,1392,2002,1392,19710,7002,197
2018-11-212,1662,1672,1352,1643,5002,164
2018-11-202,1342,1872,1342,1832,9002,183
2018-11-192,1442,1732,1442,1731,8002,173
2018-11-162,1322,1362,1202,1361,4002,136
2018-11-152,1712,1762,1162,1205,4002,120
2018-11-142,1962,2102,1682,1688,9002,168
2018-11-132,1822,1872,1402,1643,5002,164
2018-11-122,1802,1912,1492,1836,1002,183
2018-11-092,1492,1822,1292,1806,0002,180
2018-11-082,1452,1562,1382,1454,7002,145
2018-11-072,1502,1722,1432,14510,7002,145
2018-11-062,1392,1532,1252,1474,4002,147
2018-11-052,1052,1472,1052,1394,8002,139
2018-11-022,1492,1582,1012,1299,9002,129
2018-11-012,1502,2352,0712,15924,8002,159
2018-10-312,1002,1442,0982,13716,4002,137
2018-10-302,0522,1002,0522,10011,4002,100
2018-10-292,0902,1122,0602,0607,6002,060
2018-10-262,1052,1082,0762,0809,2002,080
2018-10-252,1132,1202,0832,08510,9002,085
2018-10-242,1192,1492,1162,1497,9002,149
2018-10-232,1862,1862,1152,1165,6002,116
2018-10-222,1382,1862,1202,1838,4002,183
2018-10-192,1602,1602,1292,1354,4002,135
2018-10-182,1412,1712,1332,1717,8002,171
2018-10-172,1142,1562,1102,1395,8002,139
2018-10-162,1002,1202,0852,1135,3002,113
2018-10-152,1562,1562,1022,1026,3002,102
2018-10-122,1702,1792,1402,1466,8002,146
2018-10-112,1522,2042,1522,17010,0002,170
2018-10-102,2562,2592,2312,2405,7002,240
2018-10-092,2312,2472,2132,2356,7002,235
2018-10-052,2712,2712,2382,2405,1002,240
2018-10-042,2832,2832,2512,2724,8002,272
2018-10-032,2632,2762,2632,2635,3002,263
2018-10-022,2732,2842,2632,2788,3002,278
2018-10-012,2992,3002,2632,2774,9002,277
2018-09-282,2482,2712,2412,2713,8002,271
2018-09-272,2932,2942,2492,2657,5002,265
2018-09-262,2662,2942,2522,2807,6002,280
2018-09-252,2142,3002,1882,26623,7002,266
2018-09-212,2002,3252,1892,19825,8002,198
2018-09-202,1842,1842,1772,1844,8002,184
2018-09-192,1802,1832,1652,1834,2002,183
2018-09-182,1372,1602,1362,1585,1002,158
2018-09-142,1212,1372,1152,13611,0002,136
2018-09-132,1192,1372,1002,1213,2002,121
2018-09-122,1302,1302,0992,1112,3002,111
2018-09-112,1152,1322,0942,1304,8002,130
2018-09-102,0982,1222,0892,1225,5002,122
2018-09-072,0732,1132,0652,0928,3002,092
2018-09-062,0902,0902,0822,0832,9002,083
2018-09-052,0862,1032,0752,0918,9002,091
2018-09-042,1042,1042,0742,0867,4002,086
2018-09-032,1072,1082,0962,1043,6002,104
2018-08-312,1072,1222,0912,1084,5002,108
2018-08-302,1262,1282,1162,1232,9002,123
2018-08-292,1242,1292,1072,1254,9002,125
2018-08-282,1262,1322,1052,1154,0002,115
2018-08-272,1562,1562,1152,1264,7002,126
2018-08-242,0892,1082,0892,1063,2002,106
2018-08-232,0742,0942,0742,0892,4002,089
2018-08-222,0572,0812,0572,0744,0002,074
2018-08-212,0752,0822,0562,0568,5002,056
2018-08-202,1282,1292,0712,0759,1002,075
2018-08-172,1212,1282,1082,1123,8002,112
2018-08-162,1482,1482,1002,1217,3002,121
2018-08-152,1782,1782,1452,1514,8002,151
2018-08-142,1572,1832,1572,1784,0002,178
2018-08-132,2152,2152,1562,1578,9002,157
2018-08-102,2502,2502,2222,2335,9002,233
2018-08-092,2132,2512,2132,2516,7002,251
2018-08-082,2392,2402,2202,2309,5002,230
2018-08-072,2332,2502,2322,2422,5002,242
2018-08-062,2372,2602,2322,2327,8002,232
2018-08-032,2512,2702,2332,2367,6002,236
2018-08-022,3162,3162,2682,2787,2002,278
2018-08-012,3772,3772,3172,3258,7002,325
2018-07-312,3662,3662,3182,3529,3002,352
2018-07-302,3302,3782,3252,36611,2002,366
2018-07-272,3302,3382,3222,3295,1002,329
2018-07-262,3072,3222,3072,3228,0002,322
2018-07-252,3222,3242,2952,3073,2002,307
2018-07-242,3152,3202,2942,3023,5002,302
2018-07-232,3012,3342,2902,3026,8002,302
2018-07-202,2892,3082,2782,3014,6002,301
2018-07-192,3122,3122,2712,2713,0002,271
2018-07-182,2902,3202,2902,3034,6002,303
2018-07-172,2402,3222,2402,2905,7002,290
2018-07-132,2332,2412,2332,2405,0002,240
2018-07-122,2332,2432,2312,2334,5002,233
2018-07-112,2232,2462,2232,2259,2002,225
2018-07-102,2422,2432,2232,2238,6002,223
2018-07-092,2642,2802,2292,2297,9002,229
2018-07-062,2392,2392,2202,23919,7002,239
2018-07-052,2212,2352,2132,2134,0002,213
2018-07-042,2112,2352,2112,2265,0002,226
2018-07-032,2542,2652,2302,2367,5002,236
2018-07-022,3352,3352,2502,2538,1002,253
2018-06-292,3392,3552,3242,3357,2002,335
2018-06-282,3342,3342,2992,3237,9002,323
2018-06-272,2942,3552,2922,2997,6002,299
2018-06-262,2202,2912,2202,28613,8002,286
2018-06-252,2642,2652,2152,22042,5002,220
2018-06-222,2822,3012,2662,27530,0002,275
2018-06-212,3602,3692,3222,32217,4002,322
2018-06-202,3382,3562,3132,35612,0002,356
2018-06-192,4002,4142,3442,35613,4002,356
2018-06-182,3372,3852,3062,38521,3002,385
2018-06-152,4612,4682,3762,39142,4002,391
2018-06-142,4972,5002,4742,48021,1002,480
2018-06-132,4482,4982,4482,49719,6002,497
2018-06-122,4202,4502,4202,44112,9002,441
2018-06-112,3802,4202,3802,41918,1002,419
2018-06-082,3732,3852,3522,37422,4002,374
2018-06-072,3652,3752,3642,37213,9002,372
2018-06-062,3492,3732,3492,35521,4002,355
2018-06-052,3482,3592,3302,34911,2002,349
2018-06-042,3332,3622,3122,32619,4002,326
2018-06-012,3172,3472,3102,34210,3002,342
2018-05-312,3002,3292,2992,31731,0002,317
2018-05-302,2802,2992,2802,29913,9002,299
2018-05-292,2892,2982,2812,2899,9002,289
2018-05-282,2652,3002,2652,28812,6002,288
2018-05-252,2812,2812,2602,26514,5002,265
2018-05-242,3202,3212,2802,29140,6002,291
2018-05-232,2082,2092,1932,2086,7002,208
2018-05-222,1962,2052,1892,2019,3002,201
2018-05-212,1862,2042,1862,2008,8002,200
2018-05-182,1952,1972,1822,1974,7002,197
2018-05-172,1592,1962,1592,19522,0002,195
2018-05-162,1502,1612,1462,1608,8002,160
2018-05-152,1462,1492,1412,1473,9002,147
2018-05-142,1502,1512,1292,1429,6002,142
2018-05-112,1392,1492,1292,1499,5002,149
2018-05-102,1442,1442,0942,1165,5002,116
2018-05-092,1402,1402,1102,1303,6002,130
2018-05-082,1502,1502,1352,1395,5002,139
2018-05-072,1462,1522,1282,14612,2002,146
2018-05-022,1202,1202,0932,0992,2002,099
2018-05-012,1052,1152,1052,1141,5002,114
2018-04-272,1432,1432,0962,1056,0002,105
2018-04-262,1402,1432,1172,1386,3002,138
2018-04-252,1152,1402,1082,1405,2002,140
2018-04-242,1012,1132,0912,1125,7002,112
2018-04-232,1062,1062,0952,0973,5002,097
2018-04-202,0992,1052,0992,1003,3002,100
2018-04-192,0892,0952,0862,0952,9002,095
2018-04-182,0892,0902,0822,0891,5002,089
2018-04-172,0762,0882,0762,0811,8002,081
2018-04-162,0942,0952,0702,0806,7002,080
2018-04-132,0872,0882,0782,0882,6002,088
2018-04-122,0762,0872,0762,0872,8002,087
2018-04-112,0842,0892,0772,0782,9002,078
2018-04-102,0862,0922,0852,0912,4002,091
2018-04-092,0912,0972,0822,0942,9002,094
2018-04-062,1022,1022,0902,0941,8002,094
2018-04-052,0882,1142,0882,1034,9002,103
2018-04-042,0912,1102,0732,1035,4002,103
2018-04-032,0842,1072,0732,0776,1002,077
2018-03-302,1342,1342,0982,1104,9002,110
2018-03-292,1102,1182,0902,1186,4002,118
2018-03-282,0762,1372,0742,11210,9002,112
2018-03-272,1802,1882,1772,18630,1002,186
2018-03-262,1802,1802,1602,17923,0002,179
2018-03-232,1662,1802,1652,1809,2002,180
2018-03-222,1662,1882,1662,1765,3002,176
2018-03-202,1792,1882,1632,1639,5002,163
2018-03-192,1752,1902,1752,1874,6002,187
2018-03-162,1922,1922,1582,1723,2002,172
2018-03-152,1602,1872,1502,1785,0002,178
2018-03-142,1442,1602,1442,1562,3002,156
2018-03-132,1372,1442,1272,1425,5002,142
2018-03-122,1312,1402,1252,1303,3002,130
2018-03-092,1312,1492,1252,1259,4002,125
2018-03-082,1512,1512,1312,1312,6002,131
2018-03-072,1592,1612,1442,1463,7002,146
2018-03-062,1352,1562,1352,1544,5002,154
2018-03-052,1412,1562,1312,1413,8002,141
2018-03-022,1602,1602,1342,1466,4002,146
2018-03-012,1622,1832,1622,1646,3002,164
2018-02-282,1702,1762,1632,1646,7002,164
2018-02-272,1662,1722,1662,1711,6002,171
2018-02-262,1782,1792,1602,1653,8002,165
2018-02-232,1462,1602,1082,1549,9002,154
2018-02-222,1392,1512,1332,1462,9002,146
2018-02-212,1362,1632,1362,1424,8002,142
2018-02-202,1642,1642,1522,1571,6002,157
2018-02-192,1432,1642,1432,1645,2002,164
2018-02-162,1152,1332,1042,1255,5002,125
2018-02-152,1052,1272,0982,1074,5002,107
2018-02-142,1132,1132,0992,1085,3002,108
2018-02-132,1232,1322,1022,10411,9002,104
2018-02-092,1012,1222,0872,12210,8002,122
2018-02-082,1122,1292,1122,1124,8002,112
2018-02-072,1122,1562,1082,10812,9002,108
2018-02-062,1402,1502,1012,10118,4002,101
2018-02-052,1602,1612,1432,1509,7002,150
2018-02-022,1612,1802,1602,1616,7002,161
2018-02-012,1462,1942,1462,16814,1002,168
2018-01-312,1662,1692,1442,14411,5002,144
2018-01-302,1652,1782,1612,1666,8002,166
2018-01-292,1832,1832,1652,16514,3002,165
2018-01-262,1762,1772,1712,1717,4002,171
2018-01-252,1642,1752,1602,16810,8002,168
2018-01-242,1632,1682,1622,1645,2002,164
2018-01-232,1642,1722,1632,1652,9002,165
2018-01-222,1602,1752,1602,1647,9002,164
2018-01-192,1542,1772,1522,1616,5002,161
2018-01-182,1592,1602,1522,1527,2002,152
2018-01-172,1592,1622,1532,1535,1002,153
2018-01-162,1602,1612,1522,1594,3002,159
2018-01-152,1602,1602,1512,1574,1002,157
2018-01-122,1522,1602,1522,1525,3002,152
2018-01-112,1552,1602,1522,1605,4002,160
2018-01-102,1512,1592,1512,1526,6002,152
2018-01-092,1582,1592,1462,1595,0002,159
2018-01-052,1612,1612,1452,1595,1002,159
2018-01-042,1502,1612,1472,1606,7002,160

分割・併合履歴 : [2005-03-28]1株→1.2株