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
2018-12-28	2,109	2,115	2,076	2,081	6,600	2,081
2018-12-27	2,100	2,130	2,067	2,130	8,700	2,130
2018-12-26	1,978	2,044	1,978	2,015	7,600	2,015
2018-12-25	1,989	2,021	1,900	1,958	16,200	1,958
2018-12-21	2,010	2,093	2,002	2,041	10,800	2,041
2018-12-20	2,111	2,113	2,057	2,058	8,100	2,058
2018-12-19	2,120	2,143	2,111	2,111	7,800	2,111
2018-12-18	2,142	2,142	2,120	2,132	6,400	2,132
2018-12-17	2,150	2,154	2,131	2,142	4,700	2,142
2018-12-14	2,153	2,168	2,143	2,162	9,100	2,162
2018-12-13	2,139	2,175	2,133	2,167	6,200	2,167
2018-12-12	2,140	2,177	2,125	2,127	12,300	2,127
2018-12-11	2,140	2,153	2,120	2,129	3,900	2,129
2018-12-10	2,176	2,176	2,116	2,116	7,900	2,116
2018-12-07	2,195	2,195	2,145	2,163	5,200	2,163
2018-12-06	2,205	2,205	2,170	2,190	4,400	2,190
2018-12-05	2,176	2,217	2,176	2,205	4,500	2,205
2018-12-04	2,240	2,240	2,195	2,195	5,900	2,195
2018-12-03	2,248	2,248	2,198	2,222	5,100	2,222
2018-11-30	2,190	2,234	2,172	2,228	5,100	2,228
2018-11-29	2,199	2,225	2,181	2,190	3,700	2,190
2018-11-28	2,214	2,214	2,156	2,182	3,500	2,182
2018-11-27	2,196	2,230	2,189	2,219	6,000	2,219
2018-11-26	2,225	2,226	2,146	2,196	9,800	2,196
2018-11-22	2,139	2,200	2,139	2,197	10,700	2,197
2018-11-21	2,166	2,167	2,135	2,164	3,500	2,164
2018-11-20	2,134	2,187	2,134	2,183	2,900	2,183
2018-11-19	2,144	2,173	2,144	2,173	1,800	2,173
2018-11-16	2,132	2,136	2,120	2,136	1,400	2,136
2018-11-15	2,171	2,176	2,116	2,120	5,400	2,120
2018-11-14	2,196	2,210	2,168	2,168	8,900	2,168
2018-11-13	2,182	2,187	2,140	2,164	3,500	2,164
2018-11-12	2,180	2,191	2,149	2,183	6,100	2,183
2018-11-09	2,149	2,182	2,129	2,180	6,000	2,180
2018-11-08	2,145	2,156	2,138	2,145	4,700	2,145
2018-11-07	2,150	2,172	2,143	2,145	10,700	2,145
2018-11-06	2,139	2,153	2,125	2,147	4,400	2,147
2018-11-05	2,105	2,147	2,105	2,139	4,800	2,139
2018-11-02	2,149	2,158	2,101	2,129	9,900	2,129
2018-11-01	2,150	2,235	2,071	2,159	24,800	2,159
2018-10-31	2,100	2,144	2,098	2,137	16,400	2,137
2018-10-30	2,052	2,100	2,052	2,100	11,400	2,100
2018-10-29	2,090	2,112	2,060	2,060	7,600	2,060
2018-10-26	2,105	2,108	2,076	2,080	9,200	2,080
2018-10-25	2,113	2,120	2,083	2,085	10,900	2,085
2018-10-24	2,119	2,149	2,116	2,149	7,900	2,149
2018-10-23	2,186	2,186	2,115	2,116	5,600	2,116
2018-10-22	2,138	2,186	2,120	2,183	8,400	2,183
2018-10-19	2,160	2,160	2,129	2,135	4,400	2,135
2018-10-18	2,141	2,171	2,133	2,171	7,800	2,171
2018-10-17	2,114	2,156	2,110	2,139	5,800	2,139
2018-10-16	2,100	2,120	2,085	2,113	5,300	2,113
2018-10-15	2,156	2,156	2,102	2,102	6,300	2,102
2018-10-12	2,170	2,179	2,140	2,146	6,800	2,146
2018-10-11	2,152	2,204	2,152	2,170	10,000	2,170
2018-10-10	2,256	2,259	2,231	2,240	5,700	2,240
2018-10-09	2,231	2,247	2,213	2,235	6,700	2,235
2018-10-05	2,271	2,271	2,238	2,240	5,100	2,240
2018-10-04	2,283	2,283	2,251	2,272	4,800	2,272
2018-10-03	2,263	2,276	2,263	2,263	5,300	2,263
2018-10-02	2,273	2,284	2,263	2,278	8,300	2,278
2018-10-01	2,299	2,300	2,263	2,277	4,900	2,277
2018-09-28	2,248	2,271	2,241	2,271	3,800	2,271
2018-09-27	2,293	2,294	2,249	2,265	7,500	2,265
2018-09-26	2,266	2,294	2,252	2,280	7,600	2,280
2018-09-25	2,214	2,300	2,188	2,266	23,700	2,266
2018-09-21	2,200	2,325	2,189	2,198	25,800	2,198
2018-09-20	2,184	2,184	2,177	2,184	4,800	2,184
2018-09-19	2,180	2,183	2,165	2,183	4,200	2,183
2018-09-18	2,137	2,160	2,136	2,158	5,100	2,158
2018-09-14	2,121	2,137	2,115	2,136	11,000	2,136
2018-09-13	2,119	2,137	2,100	2,121	3,200	2,121
2018-09-12	2,130	2,130	2,099	2,111	2,300	2,111
2018-09-11	2,115	2,132	2,094	2,130	4,800	2,130
2018-09-10	2,098	2,122	2,089	2,122	5,500	2,122
2018-09-07	2,073	2,113	2,065	2,092	8,300	2,092
2018-09-06	2,090	2,090	2,082	2,083	2,900	2,083
2018-09-05	2,086	2,103	2,075	2,091	8,900	2,091
2018-09-04	2,104	2,104	2,074	2,086	7,400	2,086
2018-09-03	2,107	2,108	2,096	2,104	3,600	2,104
2018-08-31	2,107	2,122	2,091	2,108	4,500	2,108
2018-08-30	2,126	2,128	2,116	2,123	2,900	2,123
2018-08-29	2,124	2,129	2,107	2,125	4,900	2,125
2018-08-28	2,126	2,132	2,105	2,115	4,000	2,115
2018-08-27	2,156	2,156	2,115	2,126	4,700	2,126
2018-08-24	2,089	2,108	2,089	2,106	3,200	2,106
2018-08-23	2,074	2,094	2,074	2,089	2,400	2,089
2018-08-22	2,057	2,081	2,057	2,074	4,000	2,074
2018-08-21	2,075	2,082	2,056	2,056	8,500	2,056
2018-08-20	2,128	2,129	2,071	2,075	9,100	2,075
2018-08-17	2,121	2,128	2,108	2,112	3,800	2,112
2018-08-16	2,148	2,148	2,100	2,121	7,300	2,121
2018-08-15	2,178	2,178	2,145	2,151	4,800	2,151
2018-08-14	2,157	2,183	2,157	2,178	4,000	2,178
2018-08-13	2,215	2,215	2,156	2,157	8,900	2,157
2018-08-10	2,250	2,250	2,222	2,233	5,900	2,233
2018-08-09	2,213	2,251	2,213	2,251	6,700	2,251
2018-08-08	2,239	2,240	2,220	2,230	9,500	2,230
2018-08-07	2,233	2,250	2,232	2,242	2,500	2,242
2018-08-06	2,237	2,260	2,232	2,232	7,800	2,232
2018-08-03	2,251	2,270	2,233	2,236	7,600	2,236
2018-08-02	2,316	2,316	2,268	2,278	7,200	2,278
2018-08-01	2,377	2,377	2,317	2,325	8,700	2,325
2018-07-31	2,366	2,366	2,318	2,352	9,300	2,352
2018-07-30	2,330	2,378	2,325	2,366	11,200	2,366
2018-07-27	2,330	2,338	2,322	2,329	5,100	2,329
2018-07-26	2,307	2,322	2,307	2,322	8,000	2,322
2018-07-25	2,322	2,324	2,295	2,307	3,200	2,307
2018-07-24	2,315	2,320	2,294	2,302	3,500	2,302
2018-07-23	2,301	2,334	2,290	2,302	6,800	2,302
2018-07-20	2,289	2,308	2,278	2,301	4,600	2,301
2018-07-19	2,312	2,312	2,271	2,271	3,000	2,271
2018-07-18	2,290	2,320	2,290	2,303	4,600	2,303
2018-07-17	2,240	2,322	2,240	2,290	5,700	2,290
2018-07-13	2,233	2,241	2,233	2,240	5,000	2,240
2018-07-12	2,233	2,243	2,231	2,233	4,500	2,233
2018-07-11	2,223	2,246	2,223	2,225	9,200	2,225
2018-07-10	2,242	2,243	2,223	2,223	8,600	2,223
2018-07-09	2,264	2,280	2,229	2,229	7,900	2,229
2018-07-06	2,239	2,239	2,220	2,239	19,700	2,239
2018-07-05	2,221	2,235	2,213	2,213	4,000	2,213
2018-07-04	2,211	2,235	2,211	2,226	5,000	2,226
2018-07-03	2,254	2,265	2,230	2,236	7,500	2,236
2018-07-02	2,335	2,335	2,250	2,253	8,100	2,253
2018-06-29	2,339	2,355	2,324	2,335	7,200	2,335
2018-06-28	2,334	2,334	2,299	2,323	7,900	2,323
2018-06-27	2,294	2,355	2,292	2,299	7,600	2,299
2018-06-26	2,220	2,291	2,220	2,286	13,800	2,286
2018-06-25	2,264	2,265	2,215	2,220	42,500	2,220
2018-06-22	2,282	2,301	2,266	2,275	30,000	2,275
2018-06-21	2,360	2,369	2,322	2,322	17,400	2,322
2018-06-20	2,338	2,356	2,313	2,356	12,000	2,356
2018-06-19	2,400	2,414	2,344	2,356	13,400	2,356
2018-06-18	2,337	2,385	2,306	2,385	21,300	2,385
2018-06-15	2,461	2,468	2,376	2,391	42,400	2,391
2018-06-14	2,497	2,500	2,474	2,480	21,100	2,480
2018-06-13	2,448	2,498	2,448	2,497	19,600	2,497
2018-06-12	2,420	2,450	2,420	2,441	12,900	2,441
2018-06-11	2,380	2,420	2,380	2,419	18,100	2,419
2018-06-08	2,373	2,385	2,352	2,374	22,400	2,374
2018-06-07	2,365	2,375	2,364	2,372	13,900	2,372
2018-06-06	2,349	2,373	2,349	2,355	21,400	2,355
2018-06-05	2,348	2,359	2,330	2,349	11,200	2,349
2018-06-04	2,333	2,362	2,312	2,326	19,400	2,326
2018-06-01	2,317	2,347	2,310	2,342	10,300	2,342
2018-05-31	2,300	2,329	2,299	2,317	31,000	2,317
2018-05-30	2,280	2,299	2,280	2,299	13,900	2,299
2018-05-29	2,289	2,298	2,281	2,289	9,900	2,289
2018-05-28	2,265	2,300	2,265	2,288	12,600	2,288
2018-05-25	2,281	2,281	2,260	2,265	14,500	2,265
2018-05-24	2,320	2,321	2,280	2,291	40,600	2,291
2018-05-23	2,208	2,209	2,193	2,208	6,700	2,208
2018-05-22	2,196	2,205	2,189	2,201	9,300	2,201
2018-05-21	2,186	2,204	2,186	2,200	8,800	2,200
2018-05-18	2,195	2,197	2,182	2,197	4,700	2,197
2018-05-17	2,159	2,196	2,159	2,195	22,000	2,195
2018-05-16	2,150	2,161	2,146	2,160	8,800	2,160
2018-05-15	2,146	2,149	2,141	2,147	3,900	2,147
2018-05-14	2,150	2,151	2,129	2,142	9,600	2,142
2018-05-11	2,139	2,149	2,129	2,149	9,500	2,149
2018-05-10	2,144	2,144	2,094	2,116	5,500	2,116
2018-05-09	2,140	2,140	2,110	2,130	3,600	2,130
2018-05-08	2,150	2,150	2,135	2,139	5,500	2,139
2018-05-07	2,146	2,152	2,128	2,146	12,200	2,146
2018-05-02	2,120	2,120	2,093	2,099	2,200	2,099
2018-05-01	2,105	2,115	2,105	2,114	1,500	2,114
2018-04-27	2,143	2,143	2,096	2,105	6,000	2,105
2018-04-26	2,140	2,143	2,117	2,138	6,300	2,138
2018-04-25	2,115	2,140	2,108	2,140	5,200	2,140
2018-04-24	2,101	2,113	2,091	2,112	5,700	2,112
2018-04-23	2,106	2,106	2,095	2,097	3,500	2,097
2018-04-20	2,099	2,105	2,099	2,100	3,300	2,100
2018-04-19	2,089	2,095	2,086	2,095	2,900	2,095
2018-04-18	2,089	2,090	2,082	2,089	1,500	2,089
2018-04-17	2,076	2,088	2,076	2,081	1,800	2,081
2018-04-16	2,094	2,095	2,070	2,080	6,700	2,080
2018-04-13	2,087	2,088	2,078	2,088	2,600	2,088
2018-04-12	2,076	2,087	2,076	2,087	2,800	2,087
2018-04-11	2,084	2,089	2,077	2,078	2,900	2,078
2018-04-10	2,086	2,092	2,085	2,091	2,400	2,091
2018-04-09	2,091	2,097	2,082	2,094	2,900	2,094
2018-04-06	2,102	2,102	2,090	2,094	1,800	2,094
2018-04-05	2,088	2,114	2,088	2,103	4,900	2,103
2018-04-04	2,091	2,110	2,073	2,103	5,400	2,103
2018-04-03	2,084	2,107	2,073	2,077	6,100	2,077
2018-03-30	2,134	2,134	2,098	2,110	4,900	2,110
2018-03-29	2,110	2,118	2,090	2,118	6,400	2,118
2018-03-28	2,076	2,137	2,074	2,112	10,900	2,112
2018-03-27	2,180	2,188	2,177	2,186	30,100	2,186
2018-03-26	2,180	2,180	2,160	2,179	23,000	2,179
2018-03-23	2,166	2,180	2,165	2,180	9,200	2,180
2018-03-22	2,166	2,188	2,166	2,176	5,300	2,176
2018-03-20	2,179	2,188	2,163	2,163	9,500	2,163
2018-03-19	2,175	2,190	2,175	2,187	4,600	2,187
2018-03-16	2,192	2,192	2,158	2,172	3,200	2,172
2018-03-15	2,160	2,187	2,150	2,178	5,000	2,178
2018-03-14	2,144	2,160	2,144	2,156	2,300	2,156
2018-03-13	2,137	2,144	2,127	2,142	5,500	2,142
2018-03-12	2,131	2,140	2,125	2,130	3,300	2,130
2018-03-09	2,131	2,149	2,125	2,125	9,400	2,125
2018-03-08	2,151	2,151	2,131	2,131	2,600	2,131
2018-03-07	2,159	2,161	2,144	2,146	3,700	2,146
2018-03-06	2,135	2,156	2,135	2,154	4,500	2,154
2018-03-05	2,141	2,156	2,131	2,141	3,800	2,141
2018-03-02	2,160	2,160	2,134	2,146	6,400	2,146
2018-03-01	2,162	2,183	2,162	2,164	6,300	2,164
2018-02-28	2,170	2,176	2,163	2,164	6,700	2,164
2018-02-27	2,166	2,172	2,166	2,171	1,600	2,171
2018-02-26	2,178	2,179	2,160	2,165	3,800	2,165
2018-02-23	2,146	2,160	2,108	2,154	9,900	2,154
2018-02-22	2,139	2,151	2,133	2,146	2,900	2,146
2018-02-21	2,136	2,163	2,136	2,142	4,800	2,142
2018-02-20	2,164	2,164	2,152	2,157	1,600	2,157
2018-02-19	2,143	2,164	2,143	2,164	5,200	2,164
2018-02-16	2,115	2,133	2,104	2,125	5,500	2,125
2018-02-15	2,105	2,127	2,098	2,107	4,500	2,107
2018-02-14	2,113	2,113	2,099	2,108	5,300	2,108
2018-02-13	2,123	2,132	2,102	2,104	11,900	2,104
2018-02-09	2,101	2,122	2,087	2,122	10,800	2,122
2018-02-08	2,112	2,129	2,112	2,112	4,800	2,112
2018-02-07	2,112	2,156	2,108	2,108	12,900	2,108
2018-02-06	2,140	2,150	2,101	2,101	18,400	2,101
2018-02-05	2,160	2,161	2,143	2,150	9,700	2,150
2018-02-02	2,161	2,180	2,160	2,161	6,700	2,161
2018-02-01	2,146	2,194	2,146	2,168	14,100	2,168
2018-01-31	2,166	2,169	2,144	2,144	11,500	2,144
2018-01-30	2,165	2,178	2,161	2,166	6,800	2,166
2018-01-29	2,183	2,183	2,165	2,165	14,300	2,165
2018-01-26	2,176	2,177	2,171	2,171	7,400	2,171
2018-01-25	2,164	2,175	2,160	2,168	10,800	2,168
2018-01-24	2,163	2,168	2,162	2,164	5,200	2,164
2018-01-23	2,164	2,172	2,163	2,165	2,900	2,165
2018-01-22	2,160	2,175	2,160	2,164	7,900	2,164
2018-01-19	2,154	2,177	2,152	2,161	6,500	2,161
2018-01-18	2,159	2,160	2,152	2,152	7,200	2,152
2018-01-17	2,159	2,162	2,153	2,153	5,100	2,153
2018-01-16	2,160	2,161	2,152	2,159	4,300	2,159
2018-01-15	2,160	2,160	2,151	2,157	4,100	2,157
2018-01-12	2,152	2,160	2,152	2,152	5,300	2,152
2018-01-11	2,155	2,160	2,152	2,160	5,400	2,160
2018-01-10	2,151	2,159	2,151	2,152	6,600	2,152
2018-01-09	2,158	2,159	2,146	2,159	5,000	2,159
2018-01-05	2,161	2,161	2,145	2,159	5,100	2,159
2018-01-04	2,150	2,161	2,147	2,160	6,700	2,160

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