2819 エバラ食品工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,470	2,482	2,468	2,470	5,300	2,470
2020-12-29	2,461	2,474	2,460	2,468	3,400	2,468
2020-12-28	2,450	2,460	2,447	2,460	7,300	2,460
2020-12-25	2,437	2,447	2,437	2,447	2,500	2,447
2020-12-24	2,443	2,444	2,437	2,437	2,200	2,437
2020-12-23	2,430	2,440	2,430	2,436	1,900	2,436
2020-12-22	2,440	2,442	2,424	2,435	3,300	2,435
2020-12-21	2,437	2,440	2,420	2,440	2,800	2,440
2020-12-18	2,433	2,437	2,427	2,428	2,700	2,428
2020-12-17	2,437	2,438	2,424	2,433	3,100	2,433
2020-12-16	2,425	2,445	2,419	2,425	3,500	2,425
2020-12-15	2,433	2,449	2,433	2,433	3,200	2,433
2020-12-14	2,447	2,447	2,433	2,433	4,800	2,433
2020-12-11	2,446	2,449	2,414	2,433	7,400	2,433
2020-12-10	2,389	2,410	2,389	2,410	6,300	2,410
2020-12-09	2,370	2,390	2,370	2,389	2,600	2,389
2020-12-08	2,332	2,360	2,332	2,360	4,200	2,360
2020-12-07	2,370	2,392	2,335	2,335	8,100	2,335
2020-12-04	2,356	2,385	2,352	2,370	6,400	2,370
2020-12-03	2,386	2,386	2,351	2,355	4,800	2,355
2020-12-02	2,377	2,389	2,352	2,359	8,900	2,359
2020-12-01	2,380	2,385	2,357	2,357	2,900	2,357
2020-11-30	2,375	2,395	2,344	2,380	4,500	2,380
2020-11-27	2,360	2,395	2,350	2,389	11,900	2,389
2020-11-26	2,379	2,384	2,352	2,352	4,500	2,352
2020-11-25	2,383	2,383	2,330	2,330	5,000	2,330
2020-11-24	2,385	2,385	2,370	2,382	6,000	2,382
2020-11-20	2,321	2,368	2,321	2,361	5,000	2,361
2020-11-19	2,320	2,346	2,320	2,323	4,200	2,323
2020-11-18	2,319	2,335	2,319	2,334	2,500	2,334
2020-11-17	2,350	2,350	2,330	2,340	4,000	2,340
2020-11-16	2,335	2,350	2,332	2,350	5,200	2,350
2020-11-13	2,348	2,348	2,321	2,330	3,200	2,330
2020-11-12	2,350	2,365	2,340	2,349	5,100	2,349
2020-11-11	2,338	2,350	2,338	2,350	5,500	2,350
2020-11-10	2,374	2,374	2,265	2,319	11,900	2,319
2020-11-09	2,327	2,340	2,322	2,332	7,000	2,332
2020-11-06	2,316	2,330	2,316	2,325	4,100	2,325
2020-11-05	2,296	2,316	2,296	2,316	5,700	2,316
2020-11-04	2,311	2,312	2,291	2,304	6,800	2,304
2020-11-02	2,290	2,314	2,290	2,302	7,100	2,302
2020-10-30	2,330	2,339	2,290	2,290	10,800	2,290
2020-10-29	2,404	2,404	2,275	2,310	25,600	2,310
2020-10-28	2,370	2,420	2,363	2,420	3,200	2,420
2020-10-27	2,337	2,390	2,337	2,370	5,100	2,370
2020-10-26	2,400	2,400	2,375	2,387	3,300	2,387
2020-10-23	2,419	2,419	2,393	2,405	2,400	2,405
2020-10-22	2,409	2,421	2,403	2,405	1,800	2,405
2020-10-21	2,400	2,418	2,397	2,397	2,000	2,397
2020-10-20	2,419	2,429	2,400	2,400	3,100	2,400
2020-10-19	2,399	2,421	2,397	2,419	3,200	2,419
2020-10-16	2,370	2,370	2,323	2,368	2,300	2,368
2020-10-15	2,364	2,385	2,321	2,322	6,600	2,322
2020-10-14	2,400	2,403	2,390	2,390	2,900	2,390
2020-10-13	2,428	2,447	2,400	2,400	3,500	2,400
2020-10-12	2,477	2,487	2,442	2,442	3,000	2,442
2020-10-09	2,499	2,499	2,448	2,467	5,400	2,467
2020-10-08	2,497	2,498	2,480	2,498	4,800	2,498
2020-10-07	2,462	2,490	2,460	2,490	2,600	2,490
2020-10-06	2,469	2,469	2,373	2,462	7,800	2,462
2020-10-05	2,435	2,498	2,435	2,481	6,700	2,481
2020-10-02	2,495	2,499	2,433	2,433	10,300	2,433
2020-09-30	2,472	2,497	2,457	2,457	10,000	2,457
2020-09-29	2,399	2,476	2,382	2,459	10,400	2,459
2020-09-28	2,397	2,400	2,372	2,400	12,700	2,400
2020-09-25	2,350	2,360	2,340	2,360	6,200	2,360
2020-09-24	2,341	2,351	2,341	2,350	6,400	2,350
2020-09-23	2,325	2,375	2,325	2,339	8,600	2,339
2020-09-18	2,319	2,325	2,305	2,325	7,500	2,325
2020-09-17	2,289	2,300	2,279	2,300	5,300	2,300
2020-09-16	2,290	2,300	2,260	2,289	9,000	2,289
2020-09-15	2,291	2,299	2,284	2,290	3,200	2,290
2020-09-14	2,264	2,291	2,260	2,291	4,500	2,291
2020-09-11	2,288	2,296	2,253	2,264	15,800	2,264
2020-09-10	2,261	2,266	2,250	2,266	7,200	2,266
2020-09-09	2,249	2,254	2,199	2,254	7,000	2,254
2020-09-08	2,246	2,250	2,235	2,250	2,200	2,250
2020-09-07	2,250	2,250	2,239	2,241	2,200	2,241
2020-09-04	2,250	2,266	2,248	2,250	2,900	2,250
2020-09-03	2,256	2,284	2,253	2,259	3,900	2,259
2020-09-02	2,254	2,268	2,241	2,256	11,800	2,256
2020-09-01	2,249	2,259	2,227	2,259	11,900	2,259
2020-08-31	2,205	2,212	2,180	2,192	6,100	2,192
2020-08-28	2,231	2,235	2,216	2,216	4,500	2,216
2020-08-27	2,250	2,250	2,230	2,239	1,800	2,239
2020-08-26	2,250	2,250	2,241	2,250	3,900	2,250
2020-08-25	2,216	2,250	2,216	2,250	10,400	2,250
2020-08-24	2,217	2,217	2,206	2,215	1,600	2,215
2020-08-21	2,195	2,217	2,183	2,217	2,600	2,217
2020-08-20	2,217	2,225	2,195	2,195	2,100	2,195
2020-08-19	2,190	2,220	2,190	2,217	9,100	2,217
2020-08-18	2,200	2,200	2,186	2,200	3,600	2,200
2020-08-17	2,210	2,212	2,210	2,212	1,200	2,212
2020-08-14	2,216	2,236	2,215	2,219	5,800	2,219
2020-08-13	2,246	2,247	2,227	2,235	4,400	2,235
2020-08-12	2,239	2,253	2,222	2,222	10,200	2,222
2020-08-11	2,267	2,268	2,214	2,239	5,800	2,239
2020-08-07	2,230	2,252	2,215	2,223	3,100	2,223
2020-08-06	2,250	2,250	2,230	2,230	14,200	2,230
2020-08-05	2,253	2,254	2,232	2,236	3,400	2,236
2020-08-04	2,280	2,280	2,253	2,253	12,500	2,253
2020-08-03	2,294	2,294	2,220	2,281	25,900	2,281
2020-07-31	2,170	2,180	2,143	2,144	3,800	2,144
2020-07-30	2,178	2,183	2,145	2,177	2,400	2,177
2020-07-29	2,200	2,200	2,177	2,178	6,000	2,178
2020-07-28	2,190	2,200	2,190	2,200	3,600	2,200
2020-07-27	2,184	2,190	2,153	2,190	4,200	2,190
2020-07-22	2,146	2,188	2,142	2,142	2,400	2,142
2020-07-21	2,149	2,169	2,147	2,169	2,000	2,169
2020-07-20	2,140	2,149	2,140	2,149	600	2,149
2020-07-17	2,162	2,162	2,128	2,128	2,100	2,128
2020-07-16	2,155	2,161	2,131	2,140	700	2,140
2020-07-15	2,141	2,155	2,141	2,155	3,100	2,155
2020-07-14	2,164	2,164	2,135	2,141	2,100	2,141
2020-07-13	2,150	2,167	2,131	2,133	2,700	2,133
2020-07-10	2,130	2,144	2,100	2,100	4,400	2,100
2020-07-09	2,169	2,169	2,138	2,138	3,900	2,138
2020-07-08	2,165	2,180	2,158	2,158	3,600	2,158
2020-07-07	2,163	2,181	2,163	2,175	1,300	2,175
2020-07-06	2,179	2,185	2,163	2,163	3,800	2,163
2020-07-03	2,176	2,194	2,150	2,173	3,000	2,173
2020-07-02	2,165	2,192	2,163	2,176	5,400	2,176
2020-07-01	2,161	2,188	2,156	2,162	1,700	2,162
2020-06-30	2,199	2,199	2,178	2,178	1,400	2,178
2020-06-29	2,185	2,200	2,185	2,187	2,300	2,187
2020-06-26	2,199	2,200	2,187	2,199	6,000	2,199
2020-06-25	2,190	2,195	2,187	2,187	1,700	2,187
2020-06-24	2,174	2,199	2,164	2,195	4,700	2,195
2020-06-23	2,189	2,200	2,183	2,200	2,200	2,200
2020-06-22	2,173	2,198	2,173	2,189	2,200	2,189
2020-06-19	2,180	2,186	2,172	2,180	1,300	2,180
2020-06-18	2,182	2,185	2,173	2,185	1,500	2,185
2020-06-17	2,179	2,182	2,166	2,182	2,900	2,182
2020-06-16	2,158	2,176	2,151	2,176	2,700	2,176
2020-06-15	2,159	2,167	2,150	2,158	1,200	2,158
2020-06-12	2,171	2,172	2,151	2,159	3,400	2,159
2020-06-11	2,164	2,179	2,151	2,160	3,300	2,160
2020-06-10	2,197	2,199	2,151	2,192	10,000	2,192
2020-06-09	2,194	2,200	2,175	2,197	3,400	2,197
2020-06-08	2,192	2,200	2,181	2,194	3,900	2,194
2020-06-05	2,191	2,194	2,186	2,192	1,300	2,192
2020-06-04	2,199	2,200	2,189	2,195	2,200	2,195
2020-06-03	2,182	2,207	2,182	2,198	4,600	2,198
2020-06-02	2,191	2,210	2,185	2,210	5,300	2,210
2020-06-01	2,200	2,200	2,186	2,197	900	2,197
2020-05-29	2,208	2,208	2,188	2,203	2,800	2,203
2020-05-28	2,186	2,212	2,184	2,202	5,700	2,202
2020-05-27	2,189	2,189	2,125	2,164	2,700	2,164
2020-05-26	2,150	2,176	2,099	2,139	9,300	2,139
2020-05-25	2,136	2,150	2,135	2,148	2,700	2,148
2020-05-22	2,146	2,155	2,122	2,142	1,400	2,142
2020-05-21	2,144	2,144	2,097	2,138	1,600	2,138
2020-05-20	2,143	2,143	2,084	2,128	7,000	2,128
2020-05-19	2,179	2,180	2,103	2,143	5,600	2,143
2020-05-18	2,140	2,174	2,132	2,173	3,000	2,173
2020-05-15	2,182	2,204	2,065	2,124	8,400	2,124
2020-05-14	2,219	2,219	2,188	2,203	4,300	2,203
2020-05-13	2,190	2,210	2,190	2,210	2,200	2,210
2020-05-12	2,215	2,227	2,192	2,192	3,100	2,192
2020-05-11	2,200	2,227	2,200	2,227	2,900	2,227
2020-05-08	2,210	2,210	2,198	2,200	1,600	2,200
2020-05-07	2,172	2,213	2,172	2,210	4,800	2,210
2020-05-01	2,184	2,210	2,157	2,172	3,800	2,172
2020-04-30	2,221	2,221	2,171	2,181	5,900	2,181
2020-04-28	2,219	2,221	2,181	2,221	8,000	2,221
2020-04-27	2,198	2,218	2,195	2,217	7,100	2,217
2020-04-24	2,145	2,180	2,145	2,180	2,600	2,180
2020-04-23	2,147	2,194	2,125	2,179	4,700	2,179
2020-04-22	2,200	2,200	2,181	2,197	4,100	2,197
2020-04-21	2,173	2,183	2,143	2,183	5,600	2,183
2020-04-20	2,120	2,143	2,118	2,123	2,200	2,123
2020-04-17	2,163	2,163	2,116	2,121	5,800	2,121
2020-04-16	2,146	2,190	2,130	2,190	3,500	2,190
2020-04-15	2,193	2,193	2,141	2,146	3,600	2,146
2020-04-14	2,171	2,193	2,157	2,193	3,100	2,193
2020-04-13	2,187	2,187	2,131	2,171	2,000	2,171
2020-04-10	2,198	2,198	2,122	2,187	4,800	2,187
2020-04-09	2,192	2,198	2,166	2,198	3,900	2,198
2020-04-08	2,109	2,194	2,109	2,192	12,900	2,192
2020-04-07	2,079	2,110	2,045	2,086	4,600	2,086
2020-04-06	2,025	2,100	2,025	2,079	5,000	2,079
2020-04-03	2,096	2,096	2,015	2,025	4,500	2,025
2020-04-02	2,101	2,101	2,051	2,090	7,600	2,090
2020-04-01	2,133	2,170	2,101	2,140	8,300	2,140
2020-03-31	2,175	2,175	2,134	2,160	7,800	2,160
2020-03-30	2,153	2,196	2,101	2,156	19,700	2,156
2020-03-27	2,268	2,284	2,183	2,256	50,100	2,256
2020-03-26	2,251	2,300	2,183	2,300	17,900	2,300
2020-03-25	2,248	2,250	2,218	2,250	14,300	2,250
2020-03-24	2,267	2,267	2,154	2,248	10,800	2,248
2020-03-23	2,116	2,248	2,065	2,248	14,500	2,248
2020-03-19	2,057	2,117	2,057	2,104	9,200	2,104
2020-03-18	2,021	2,076	2,012	2,057	8,400	2,057
2020-03-17	1,898	2,021	1,881	2,021	16,200	2,021
2020-03-16	1,900	1,985	1,900	1,938	10,700	1,938
2020-03-13	1,899	1,919	1,855	1,900	17,800	1,900
2020-03-12	2,000	2,000	1,953	1,960	11,500	1,960
2020-03-11	2,017	2,020	2,005	2,005	6,400	2,005
2020-03-10	1,951	2,025	1,950	2,017	11,900	2,017
2020-03-09	2,010	2,030	1,985	1,987	19,100	1,987
2020-03-06	2,066	2,066	2,038	2,038	7,900	2,038
2020-03-05	2,073	2,080	2,050	2,066	9,300	2,066
2020-03-04	2,078	2,096	2,060	2,071	5,200	2,071
2020-03-03	2,060	2,142	2,060	2,082	15,400	2,082
2020-03-02	2,005	2,068	2,001	2,054	9,100	2,054
2020-02-28	2,050	2,050	2,000	2,005	14,100	2,005
2020-02-27	2,142	2,154	2,100	2,100	9,100	2,100
2020-02-26	2,100	2,139	2,100	2,135	9,400	2,135
2020-02-25	2,100	2,100	2,062	2,100	19,700	2,100
2020-02-21	2,184	2,205	2,184	2,193	2,800	2,193
2020-02-20	2,180	2,198	2,178	2,180	4,600	2,180
2020-02-19	2,180	2,180	2,160	2,161	3,600	2,161
2020-02-18	2,158	2,207	2,158	2,180	7,200	2,180
2020-02-17	2,148	2,182	2,148	2,157	2,900	2,157
2020-02-14	2,131	2,157	2,126	2,157	4,800	2,157
2020-02-13	2,164	2,165	2,140	2,148	3,100	2,148
2020-02-12	2,170	2,170	2,138	2,164	4,200	2,164
2020-02-10	2,194	2,194	2,181	2,189	2,400	2,189
2020-02-07	2,186	2,187	2,176	2,180	1,900	2,180
2020-02-06	2,194	2,194	2,182	2,186	11,400	2,186
2020-02-05	2,176	2,186	2,168	2,182	4,400	2,182
2020-02-04	2,130	2,152	2,124	2,150	4,600	2,150
2020-02-03	2,189	2,189	2,133	2,137	6,400	2,137
2020-01-31	2,188	2,195	2,177	2,189	1,000	2,189
2020-01-30	2,185	2,200	2,178	2,188	5,700	2,188
2020-01-29	2,193	2,206	2,185	2,185	2,100	2,185
2020-01-28	2,203	2,209	2,189	2,195	4,000	2,195
2020-01-27	2,199	2,209	2,192	2,205	6,500	2,205
2020-01-24	2,208	2,213	2,198	2,199	2,700	2,199
2020-01-23	2,207	2,207	2,199	2,199	1,400	2,199
2020-01-22	2,205	2,213	2,201	2,213	1,600	2,213
2020-01-21	2,193	2,210	2,184	2,199	1,700	2,199
2020-01-20	2,175	2,207	2,175	2,200	4,700	2,200
2020-01-17	2,215	2,229	2,200	2,200	1,900	2,200
2020-01-16	2,219	2,235	2,215	2,215	3,200	2,215
2020-01-15	2,234	2,238	2,211	2,238	4,500	2,238
2020-01-14	2,228	2,232	2,221	2,221	2,300	2,221
2020-01-10	2,237	2,237	2,228	2,228	700	2,228
2020-01-09	2,220	2,242	2,208	2,241	4,700	2,241
2020-01-08	2,204	2,216	2,189	2,189	3,300	2,189
2020-01-07	2,211	2,224	2,200	2,220	2,800	2,220
2020-01-06	2,211	2,224	2,192	2,195	3,600	2,195

分割・併合履歴： [2005-03-28]1株→1.2株