2819 エバラ食品工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,223	2,228	2,203	2,222	4,700	2,222
2019-12-27	2,220	2,226	2,220	2,223	8,200	2,223
2019-12-26	2,210	2,220	2,210	2,220	3,400	2,220
2019-12-25	2,202	2,210	2,202	2,206	1,600	2,206
2019-12-24	2,202	2,209	2,202	2,209	1,500	2,209
2019-12-23	2,215	2,215	2,207	2,208	1,500	2,208
2019-12-20	2,213	2,217	2,198	2,211	3,300	2,211
2019-12-19	2,201	2,219	2,201	2,219	2,500	2,219
2019-12-18	2,198	2,210	2,198	2,210	2,200	2,210
2019-12-17	2,208	2,208	2,170	2,198	3,500	2,198
2019-12-16	2,227	2,227	2,198	2,208	4,200	2,208
2019-12-13	2,216	2,230	2,216	2,220	9,800	2,220
2019-12-12	2,213	2,220	2,210	2,216	2,500	2,216
2019-12-11	2,208	2,214	2,208	2,208	3,700	2,208
2019-12-10	2,207	2,213	2,207	2,207	2,000	2,207
2019-12-09	2,220	2,220	2,207	2,207	3,200	2,207
2019-12-06	2,225	2,227	2,200	2,207	3,900	2,207
2019-12-05	2,184	2,243	2,179	2,221	10,200	2,221
2019-12-04	2,159	2,183	2,157	2,167	2,200	2,167
2019-12-03	2,181	2,184	2,170	2,170	2,100	2,170
2019-12-02	2,182	2,190	2,181	2,186	2,300	2,186
2019-11-29	2,180	2,197	2,180	2,182	2,300	2,182
2019-11-28	2,181	2,192	2,171	2,191	3,800	2,191
2019-11-27	2,188	2,196	2,181	2,181	2,600	2,181
2019-11-26	2,193	2,193	2,177	2,177	3,700	2,177
2019-11-25	2,178	2,188	2,174	2,177	2,500	2,177
2019-11-22	2,198	2,198	2,174	2,176	2,500	2,176
2019-11-21	2,160	2,198	2,157	2,198	2,200	2,198
2019-11-20	2,161	2,179	2,153	2,174	2,400	2,174
2019-11-19	2,178	2,185	2,173	2,175	1,300	2,175
2019-11-18	2,197	2,197	2,172	2,193	2,400	2,193
2019-11-15	2,165	2,196	2,165	2,196	2,000	2,196
2019-11-14	2,188	2,195	2,170	2,170	2,800	2,170
2019-11-13	2,195	2,200	2,185	2,191	2,800	2,191
2019-11-12	2,190	2,200	2,190	2,200	2,800	2,200
2019-11-11	2,195	2,200	2,195	2,199	2,600	2,199
2019-11-08	2,200	2,200	2,186	2,195	7,400	2,195
2019-11-07	2,199	2,199	2,185	2,188	1,600	2,188
2019-11-06	2,185	2,200	2,185	2,199	4,300	2,199
2019-11-05	2,171	2,200	2,171	2,185	7,100	2,185
2019-11-01	2,168	2,181	2,159	2,170	5,200	2,170
2019-10-31	2,200	2,200	2,162	2,168	3,900	2,168
2019-10-30	2,132	2,200	2,132	2,200	17,500	2,200
2019-10-29	2,138	2,149	2,125	2,146	6,100	2,146
2019-10-28	2,149	2,149	2,121	2,138	6,100	2,138
2019-10-25	2,135	2,139	2,122	2,137	4,000	2,137
2019-10-24	2,138	2,140	2,126	2,127	4,000	2,127
2019-10-23	2,130	2,149	2,130	2,141	3,700	2,141
2019-10-21	2,125	2,138	2,125	2,138	2,600	2,138
2019-10-18	2,130	2,138	2,123	2,129	2,100	2,129
2019-10-17	2,135	2,151	2,130	2,130	4,200	2,130
2019-10-16	2,137	2,150	2,137	2,149	4,200	2,149
2019-10-15	2,101	2,137	2,101	2,137	6,700	2,137
2019-10-11	2,120	2,139	2,105	2,110	3,600	2,110
2019-10-10	2,139	2,140	2,120	2,120	1,300	2,120
2019-10-09	2,101	2,139	2,101	2,139	4,300	2,139
2019-10-08	2,119	2,119	2,102	2,119	2,000	2,119
2019-10-07	2,083	2,118	2,083	2,118	2,200	2,118
2019-10-04	2,092	2,110	2,092	2,104	1,400	2,104
2019-10-03	2,125	2,125	2,057	2,121	4,100	2,121
2019-10-02	2,131	2,150	2,131	2,141	4,700	2,141
2019-10-01	2,087	2,135	2,087	2,131	3,200	2,131
2019-09-30	2,133	2,141	2,086	2,086	4,300	2,086
2019-09-27	2,129	2,140	2,129	2,133	3,500	2,133
2019-09-26	2,129	2,150	2,128	2,147	10,400	2,147
2019-09-25	2,089	2,128	2,089	2,128	3,400	2,128
2019-09-24	2,098	2,125	2,098	2,109	6,000	2,109
2019-09-20	2,109	2,110	2,088	2,110	5,900	2,110
2019-09-19	2,104	2,117	2,091	2,110	5,600	2,110
2019-09-18	2,119	2,127	2,111	2,116	5,000	2,116
2019-09-17	2,111	2,119	2,080	2,111	6,000	2,111
2019-09-13	2,086	2,125	2,078	2,112	12,800	2,112
2019-09-12	2,042	2,089	2,042	2,075	9,900	2,075
2019-09-11	2,034	2,068	2,034	2,068	5,100	2,068
2019-09-10	2,026	2,049	2,026	2,041	2,900	2,041
2019-09-09	2,027	2,041	2,025	2,025	3,200	2,025
2019-09-06	2,042	2,043	2,024	2,031	3,200	2,031
2019-09-05	2,036	2,052	2,022	2,042	7,500	2,042
2019-09-04	2,041	2,058	2,037	2,037	2,600	2,037
2019-09-03	2,018	2,062	2,018	2,041	1,700	2,041
2019-09-02	2,057	2,057	2,017	2,017	2,200	2,017
2019-08-30	2,018	2,062	2,004	2,062	3,700	2,062
2019-08-29	2,027	2,039	1,999	2,018	5,500	2,018
2019-08-28	2,017	2,030	2,017	2,027	1,900	2,027
2019-08-27	2,029	2,058	2,021	2,021	1,400	2,021
2019-08-26	2,029	2,063	2,016	2,029	5,200	2,029
2019-08-23	2,020	2,042	2,020	2,029	3,200	2,029
2019-08-22	2,017	2,031	2,017	2,017	1,300	2,017
2019-08-21	2,025	2,031	2,017	2,017	2,200	2,017
2019-08-20	2,018	2,048	2,013	2,039	5,300	2,039
2019-08-19	2,035	2,038	2,018	2,018	3,600	2,018
2019-08-16	2,050	2,055	2,036	2,046	2,300	2,046
2019-08-15	2,021	2,038	2,021	2,022	2,400	2,022
2019-08-14	2,024	2,027	2,023	2,027	3,700	2,027
2019-08-13	2,042	2,045	2,022	2,023	4,200	2,023
2019-08-09	2,057	2,058	2,041	2,042	2,100	2,042
2019-08-08	2,036	2,040	2,021	2,033	2,300	2,033
2019-08-07	2,023	2,030	2,021	2,021	6,800	2,021
2019-08-06	2,041	2,041	2,020	2,035	5,700	2,035
2019-08-05	2,073	2,073	2,051	2,051	6,900	2,051
2019-08-02	2,076	2,100	2,072	2,077	6,400	2,077
2019-08-01	2,102	2,118	2,087	2,095	7,100	2,095
2019-07-31	2,143	2,143	2,114	2,123	2,900	2,123
2019-07-30	2,121	2,141	2,110	2,141	4,200	2,141
2019-07-29	2,115	2,122	2,109	2,121	1,900	2,121
2019-07-26	2,114	2,114	2,093	2,112	4,000	2,112
2019-07-25	2,088	2,125	2,088	2,115	5,000	2,115
2019-07-24	2,085	2,103	2,080	2,081	2,600	2,081
2019-07-23	2,090	2,104	2,090	2,090	2,400	2,090
2019-07-22	2,104	2,104	2,081	2,090	3,200	2,090
2019-07-19	2,073	2,132	2,073	2,097	4,700	2,097
2019-07-18	2,095	2,098	2,066	2,069	4,500	2,069
2019-07-17	2,151	2,162	2,062	2,094	14,000	2,094
2019-07-16	2,162	2,167	2,133	2,151	3,800	2,151
2019-07-12	2,159	2,173	2,132	2,143	4,000	2,143
2019-07-11	2,132	2,182	2,116	2,159	12,300	2,159
2019-07-10	2,182	2,184	2,110	2,143	11,500	2,143
2019-07-09	2,166	2,193	2,166	2,182	4,700	2,182
2019-07-08	2,164	2,190	2,164	2,166	8,100	2,166
2019-07-05	2,126	2,167	2,126	2,164	7,100	2,164
2019-07-04	2,131	2,139	2,115	2,136	4,700	2,136
2019-07-03	2,116	2,131	2,112	2,131	3,000	2,131
2019-07-02	2,084	2,128	2,084	2,126	4,600	2,126
2019-07-01	2,103	2,114	2,065	2,065	6,200	2,065
2019-06-28	2,113	2,113	2,101	2,101	3,200	2,101
2019-06-27	2,104	2,113	2,104	2,113	2,200	2,113
2019-06-26	2,104	2,118	2,104	2,104	3,300	2,104
2019-06-25	2,070	2,108	2,070	2,104	3,200	2,104
2019-06-24	2,100	2,108	2,080	2,080	3,400	2,080
2019-06-21	2,115	2,115	2,100	2,100	3,100	2,100
2019-06-20	2,100	2,119	2,100	2,119	2,700	2,119
2019-06-19	2,100	2,121	2,100	2,121	2,400	2,121
2019-06-18	2,146	2,146	2,100	2,100	4,100	2,100
2019-06-17	2,140	2,140	2,120	2,133	4,000	2,133
2019-06-14	2,136	2,156	2,135	2,142	3,900	2,142
2019-06-13	2,161	2,175	2,150	2,150	2,300	2,150
2019-06-12	2,191	2,191	2,157	2,161	3,200	2,161
2019-06-11	2,191	2,197	2,151	2,186	5,500	2,186
2019-06-10	2,139	2,194	2,139	2,194	3,900	2,194
2019-06-07	2,146	2,146	2,120	2,133	3,600	2,133
2019-06-06	2,133	2,142	2,109	2,127	5,900	2,127
2019-06-05	2,131	2,135	2,115	2,133	4,700	2,133
2019-06-04	2,081	2,108	2,070	2,108	2,800	2,108
2019-06-03	2,103	2,103	2,067	2,068	2,900	2,068
2019-05-31	2,124	2,124	2,100	2,108	3,500	2,108
2019-05-30	2,101	2,129	2,098	2,129	3,000	2,129
2019-05-29	2,105	2,123	2,100	2,100	3,300	2,100
2019-05-28	2,129	2,129	2,104	2,104	4,000	2,104
2019-05-27	2,122	2,135	2,121	2,129	3,200	2,129
2019-05-24	2,115	2,122	2,103	2,106	3,500	2,106
2019-05-23	2,125	2,131	2,108	2,126	3,300	2,126
2019-05-22	2,087	2,133	2,087	2,133	6,400	2,133
2019-05-21	2,089	2,090	2,081	2,087	1,800	2,087
2019-05-20	2,104	2,104	2,068	2,090	5,100	2,090
2019-05-17	2,142	2,155	2,087	2,097	6,100	2,097
2019-05-16	2,143	2,143	2,094	2,112	7,100	2,112
2019-05-15	2,142	2,150	2,107	2,129	8,800	2,129
2019-05-14	2,057	2,143	2,057	2,115	4,600	2,115
2019-05-13	2,098	2,117	2,098	2,107	1,600	2,107
2019-05-10	2,118	2,118	2,092	2,092	4,600	2,092
2019-05-09	2,146	2,146	2,112	2,112	6,400	2,112
2019-05-08	2,172	2,172	2,148	2,149	3,400	2,149
2019-05-07	2,188	2,188	2,157	2,171	2,100	2,171
2019-04-26	2,190	2,195	2,154	2,183	7,300	2,183
2019-04-25	2,171	2,190	2,171	2,190	2,500	2,190
2019-04-24	2,190	2,190	2,172	2,172	3,300	2,172
2019-04-23	2,192	2,197	2,185	2,197	2,200	2,197
2019-04-22	2,171	2,193	2,171	2,187	1,600	2,187
2019-04-19	2,170	2,198	2,170	2,183	1,600	2,183
2019-04-18	2,210	2,210	2,155	2,156	4,900	2,156
2019-04-17	2,178	2,211	2,178	2,211	2,800	2,211
2019-04-16	2,221	2,221	2,165	2,181	4,100	2,181
2019-04-15	2,189	2,227	2,189	2,225	9,300	2,225
2019-04-12	2,191	2,191	2,171	2,182	1,400	2,182
2019-04-11	2,182	2,191	2,181	2,191	4,300	2,191
2019-04-10	2,183	2,188	2,162	2,182	2,800	2,182
2019-04-09	2,214	2,214	2,187	2,196	2,400	2,196
2019-04-08	2,210	2,217	2,193	2,210	3,000	2,210
2019-04-05	2,215	2,215	2,184	2,211	4,400	2,211
2019-04-04	2,223	2,226	2,216	2,222	6,300	2,222
2019-04-03	2,189	2,226	2,184	2,226	9,600	2,226
2019-04-02	2,200	2,211	2,192	2,202	4,500	2,202
2019-04-01	2,176	2,207	2,176	2,200	7,700	2,200
2019-03-29	2,190	2,213	2,162	2,172	4,900	2,172
2019-03-28	2,201	2,201	2,178	2,197	7,200	2,197
2019-03-27	2,235	2,238	2,204	2,222	15,000	2,222
2019-03-26	2,202	2,252	2,202	2,252	44,900	2,252
2019-03-25	2,217	2,218	2,200	2,202	21,700	2,202
2019-03-22	2,238	2,245	2,217	2,245	24,800	2,245
2019-03-20	2,228	2,240	2,222	2,238	18,600	2,238
2019-03-19	2,233	2,236	2,212	2,228	6,900	2,228
2019-03-18	2,209	2,236	2,204	2,236	12,200	2,236
2019-03-15	2,186	2,210	2,186	2,203	5,200	2,203
2019-03-14	2,185	2,186	2,175	2,186	4,500	2,186
2019-03-13	2,187	2,212	2,187	2,193	9,300	2,193
2019-03-12	2,199	2,200	2,181	2,194	7,200	2,194
2019-03-11	2,183	2,198	2,183	2,192	3,700	2,192
2019-03-08	2,173	2,197	2,173	2,183	9,500	2,183
2019-03-07	2,175	2,199	2,167	2,194	6,500	2,194
2019-03-06	2,186	2,197	2,180	2,180	4,700	2,180
2019-03-05	2,196	2,199	2,182	2,197	5,000	2,197
2019-03-04	2,194	2,205	2,185	2,203	5,000	2,203
2019-03-01	2,181	2,200	2,180	2,192	5,500	2,192
2019-02-28	2,182	2,191	2,180	2,180	7,400	2,180
2019-02-27	2,173	2,192	2,173	2,192	6,500	2,192
2019-02-26	2,176	2,183	2,155	2,162	6,800	2,162
2019-02-25	2,181	2,185	2,172	2,176	3,900	2,176
2019-02-22	2,159	2,184	2,158	2,183	5,200	2,183
2019-02-21	2,138	2,157	2,138	2,157	3,600	2,157
2019-02-20	2,131	2,143	2,114	2,122	3,400	2,122
2019-02-19	2,133	2,140	2,128	2,131	4,100	2,131
2019-02-18	2,120	2,135	2,105	2,131	3,000	2,131
2019-02-15	2,121	2,121	2,099	2,101	5,200	2,101
2019-02-14	2,126	2,142	2,120	2,129	3,400	2,129
2019-02-13	2,144	2,161	2,134	2,134	2,400	2,134
2019-02-12	2,128	2,169	2,119	2,120	9,300	2,120
2019-02-08	2,174	2,185	2,141	2,142	4,900	2,142
2019-02-07	2,176	2,183	2,147	2,183	5,000	2,183
2019-02-06	2,172	2,179	2,142	2,142	6,900	2,142
2019-02-05	2,162	2,173	2,136	2,150	5,500	2,150
2019-02-04	2,127	2,174	2,127	2,161	7,200	2,161
2019-02-01	2,088	2,146	2,088	2,119	9,400	2,119
2019-01-31	2,093	2,105	2,082	2,083	6,800	2,083
2019-01-30	2,094	2,106	2,090	2,090	7,800	2,090
2019-01-29	2,105	2,111	2,086	2,093	3,600	2,093
2019-01-28	2,115	2,115	2,100	2,109	7,900	2,109
2019-01-25	2,114	2,121	2,114	2,115	2,800	2,115
2019-01-24	2,126	2,145	2,111	2,113	2,700	2,113
2019-01-23	2,119	2,133	2,119	2,119	2,500	2,119
2019-01-22	2,143	2,149	2,130	2,135	2,600	2,135
2019-01-21	2,147	2,163	2,136	2,143	4,200	2,143
2019-01-18	2,147	2,154	2,121	2,136	4,000	2,136
2019-01-17	2,146	2,159	2,121	2,135	3,100	2,135
2019-01-16	2,145	2,151	2,121	2,130	3,100	2,130
2019-01-15	2,157	2,159	2,142	2,148	5,000	2,148
2019-01-11	2,142	2,154	2,118	2,145	5,300	2,145
2019-01-10	2,084	2,141	2,084	2,139	7,400	2,139
2019-01-09	2,073	2,113	2,050	2,084	6,100	2,084
2019-01-08	2,085	2,107	2,085	2,090	4,100	2,090
2019-01-07	2,119	2,151	2,066	2,084	5,700	2,084
2019-01-04	2,051	2,105	2,050	2,087	8,200	2,087

分割・併合履歴： [2005-03-28]1株→1.2株