1. HOME >
  2. 株価時系列 >
  3. 2819 >
  4. 2020年

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
2020-12-302,4702,4822,4682,4705,3002,470
2020-12-292,4612,4742,4602,4683,4002,468
2020-12-282,4502,4602,4472,4607,3002,460
2020-12-252,4372,4472,4372,4472,5002,447
2020-12-242,4432,4442,4372,4372,2002,437
2020-12-232,4302,4402,4302,4361,9002,436
2020-12-222,4402,4422,4242,4353,3002,435
2020-12-212,4372,4402,4202,4402,8002,440
2020-12-182,4332,4372,4272,4282,7002,428
2020-12-172,4372,4382,4242,4333,1002,433
2020-12-162,4252,4452,4192,4253,5002,425
2020-12-152,4332,4492,4332,4333,2002,433
2020-12-142,4472,4472,4332,4334,8002,433
2020-12-112,4462,4492,4142,4337,4002,433
2020-12-102,3892,4102,3892,4106,3002,410
2020-12-092,3702,3902,3702,3892,6002,389
2020-12-082,3322,3602,3322,3604,2002,360
2020-12-072,3702,3922,3352,3358,1002,335
2020-12-042,3562,3852,3522,3706,4002,370
2020-12-032,3862,3862,3512,3554,8002,355
2020-12-022,3772,3892,3522,3598,9002,359
2020-12-012,3802,3852,3572,3572,9002,357
2020-11-302,3752,3952,3442,3804,5002,380
2020-11-272,3602,3952,3502,38911,9002,389
2020-11-262,3792,3842,3522,3524,5002,352
2020-11-252,3832,3832,3302,3305,0002,330
2020-11-242,3852,3852,3702,3826,0002,382
2020-11-202,3212,3682,3212,3615,0002,361
2020-11-192,3202,3462,3202,3234,2002,323
2020-11-182,3192,3352,3192,3342,5002,334
2020-11-172,3502,3502,3302,3404,0002,340
2020-11-162,3352,3502,3322,3505,2002,350
2020-11-132,3482,3482,3212,3303,2002,330
2020-11-122,3502,3652,3402,3495,1002,349
2020-11-112,3382,3502,3382,3505,5002,350
2020-11-102,3742,3742,2652,31911,9002,319
2020-11-092,3272,3402,3222,3327,0002,332
2020-11-062,3162,3302,3162,3254,1002,325
2020-11-052,2962,3162,2962,3165,7002,316
2020-11-042,3112,3122,2912,3046,8002,304
2020-11-022,2902,3142,2902,3027,1002,302
2020-10-302,3302,3392,2902,29010,8002,290
2020-10-292,4042,4042,2752,31025,6002,310
2020-10-282,3702,4202,3632,4203,2002,420
2020-10-272,3372,3902,3372,3705,1002,370
2020-10-262,4002,4002,3752,3873,3002,387
2020-10-232,4192,4192,3932,4052,4002,405
2020-10-222,4092,4212,4032,4051,8002,405
2020-10-212,4002,4182,3972,3972,0002,397
2020-10-202,4192,4292,4002,4003,1002,400
2020-10-192,3992,4212,3972,4193,2002,419
2020-10-162,3702,3702,3232,3682,3002,368
2020-10-152,3642,3852,3212,3226,6002,322
2020-10-142,4002,4032,3902,3902,9002,390
2020-10-132,4282,4472,4002,4003,5002,400
2020-10-122,4772,4872,4422,4423,0002,442
2020-10-092,4992,4992,4482,4675,4002,467
2020-10-082,4972,4982,4802,4984,8002,498
2020-10-072,4622,4902,4602,4902,6002,490
2020-10-062,4692,4692,3732,4627,8002,462
2020-10-052,4352,4982,4352,4816,7002,481
2020-10-022,4952,4992,4332,43310,3002,433
2020-09-302,4722,4972,4572,45710,0002,457
2020-09-292,3992,4762,3822,45910,4002,459
2020-09-282,3972,4002,3722,40012,7002,400
2020-09-252,3502,3602,3402,3606,2002,360
2020-09-242,3412,3512,3412,3506,4002,350
2020-09-232,3252,3752,3252,3398,6002,339
2020-09-182,3192,3252,3052,3257,5002,325
2020-09-172,2892,3002,2792,3005,3002,300
2020-09-162,2902,3002,2602,2899,0002,289
2020-09-152,2912,2992,2842,2903,2002,290
2020-09-142,2642,2912,2602,2914,5002,291
2020-09-112,2882,2962,2532,26415,8002,264
2020-09-102,2612,2662,2502,2667,2002,266
2020-09-092,2492,2542,1992,2547,0002,254
2020-09-082,2462,2502,2352,2502,2002,250
2020-09-072,2502,2502,2392,2412,2002,241
2020-09-042,2502,2662,2482,2502,9002,250
2020-09-032,2562,2842,2532,2593,9002,259
2020-09-022,2542,2682,2412,25611,8002,256
2020-09-012,2492,2592,2272,25911,9002,259
2020-08-312,2052,2122,1802,1926,1002,192
2020-08-282,2312,2352,2162,2164,5002,216
2020-08-272,2502,2502,2302,2391,8002,239
2020-08-262,2502,2502,2412,2503,9002,250
2020-08-252,2162,2502,2162,25010,4002,250
2020-08-242,2172,2172,2062,2151,6002,215
2020-08-212,1952,2172,1832,2172,6002,217
2020-08-202,2172,2252,1952,1952,1002,195
2020-08-192,1902,2202,1902,2179,1002,217
2020-08-182,2002,2002,1862,2003,6002,200
2020-08-172,2102,2122,2102,2121,2002,212
2020-08-142,2162,2362,2152,2195,8002,219
2020-08-132,2462,2472,2272,2354,4002,235
2020-08-122,2392,2532,2222,22210,2002,222
2020-08-112,2672,2682,2142,2395,8002,239
2020-08-072,2302,2522,2152,2233,1002,223
2020-08-062,2502,2502,2302,23014,2002,230
2020-08-052,2532,2542,2322,2363,4002,236
2020-08-042,2802,2802,2532,25312,5002,253
2020-08-032,2942,2942,2202,28125,9002,281
2020-07-312,1702,1802,1432,1443,8002,144
2020-07-302,1782,1832,1452,1772,4002,177
2020-07-292,2002,2002,1772,1786,0002,178
2020-07-282,1902,2002,1902,2003,6002,200
2020-07-272,1842,1902,1532,1904,2002,190
2020-07-222,1462,1882,1422,1422,4002,142
2020-07-212,1492,1692,1472,1692,0002,169
2020-07-202,1402,1492,1402,1496002,149
2020-07-172,1622,1622,1282,1282,1002,128
2020-07-162,1552,1612,1312,1407002,140
2020-07-152,1412,1552,1412,1553,1002,155
2020-07-142,1642,1642,1352,1412,1002,141
2020-07-132,1502,1672,1312,1332,7002,133
2020-07-102,1302,1442,1002,1004,4002,100
2020-07-092,1692,1692,1382,1383,9002,138
2020-07-082,1652,1802,1582,1583,6002,158
2020-07-072,1632,1812,1632,1751,3002,175
2020-07-062,1792,1852,1632,1633,8002,163
2020-07-032,1762,1942,1502,1733,0002,173
2020-07-022,1652,1922,1632,1765,4002,176
2020-07-012,1612,1882,1562,1621,7002,162
2020-06-302,1992,1992,1782,1781,4002,178
2020-06-292,1852,2002,1852,1872,3002,187
2020-06-262,1992,2002,1872,1996,0002,199
2020-06-252,1902,1952,1872,1871,7002,187
2020-06-242,1742,1992,1642,1954,7002,195
2020-06-232,1892,2002,1832,2002,2002,200
2020-06-222,1732,1982,1732,1892,2002,189
2020-06-192,1802,1862,1722,1801,3002,180
2020-06-182,1822,1852,1732,1851,5002,185
2020-06-172,1792,1822,1662,1822,9002,182
2020-06-162,1582,1762,1512,1762,7002,176
2020-06-152,1592,1672,1502,1581,2002,158
2020-06-122,1712,1722,1512,1593,4002,159
2020-06-112,1642,1792,1512,1603,3002,160
2020-06-102,1972,1992,1512,19210,0002,192
2020-06-092,1942,2002,1752,1973,4002,197
2020-06-082,1922,2002,1812,1943,9002,194
2020-06-052,1912,1942,1862,1921,3002,192
2020-06-042,1992,2002,1892,1952,2002,195
2020-06-032,1822,2072,1822,1984,6002,198
2020-06-022,1912,2102,1852,2105,3002,210
2020-06-012,2002,2002,1862,1979002,197
2020-05-292,2082,2082,1882,2032,8002,203
2020-05-282,1862,2122,1842,2025,7002,202
2020-05-272,1892,1892,1252,1642,7002,164
2020-05-262,1502,1762,0992,1399,3002,139
2020-05-252,1362,1502,1352,1482,7002,148
2020-05-222,1462,1552,1222,1421,4002,142
2020-05-212,1442,1442,0972,1381,6002,138
2020-05-202,1432,1432,0842,1287,0002,128
2020-05-192,1792,1802,1032,1435,6002,143
2020-05-182,1402,1742,1322,1733,0002,173
2020-05-152,1822,2042,0652,1248,4002,124
2020-05-142,2192,2192,1882,2034,3002,203
2020-05-132,1902,2102,1902,2102,2002,210
2020-05-122,2152,2272,1922,1923,1002,192
2020-05-112,2002,2272,2002,2272,9002,227
2020-05-082,2102,2102,1982,2001,6002,200
2020-05-072,1722,2132,1722,2104,8002,210
2020-05-012,1842,2102,1572,1723,8002,172
2020-04-302,2212,2212,1712,1815,9002,181
2020-04-282,2192,2212,1812,2218,0002,221
2020-04-272,1982,2182,1952,2177,1002,217
2020-04-242,1452,1802,1452,1802,6002,180
2020-04-232,1472,1942,1252,1794,7002,179
2020-04-222,2002,2002,1812,1974,1002,197
2020-04-212,1732,1832,1432,1835,6002,183
2020-04-202,1202,1432,1182,1232,2002,123
2020-04-172,1632,1632,1162,1215,8002,121
2020-04-162,1462,1902,1302,1903,5002,190
2020-04-152,1932,1932,1412,1463,6002,146
2020-04-142,1712,1932,1572,1933,1002,193
2020-04-132,1872,1872,1312,1712,0002,171
2020-04-102,1982,1982,1222,1874,8002,187
2020-04-092,1922,1982,1662,1983,9002,198
2020-04-082,1092,1942,1092,19212,9002,192
2020-04-072,0792,1102,0452,0864,6002,086
2020-04-062,0252,1002,0252,0795,0002,079
2020-04-032,0962,0962,0152,0254,5002,025
2020-04-022,1012,1012,0512,0907,6002,090
2020-04-012,1332,1702,1012,1408,3002,140
2020-03-312,1752,1752,1342,1607,8002,160
2020-03-302,1532,1962,1012,15619,7002,156
2020-03-272,2682,2842,1832,25650,1002,256
2020-03-262,2512,3002,1832,30017,9002,300
2020-03-252,2482,2502,2182,25014,3002,250
2020-03-242,2672,2672,1542,24810,8002,248
2020-03-232,1162,2482,0652,24814,5002,248
2020-03-192,0572,1172,0572,1049,2002,104
2020-03-182,0212,0762,0122,0578,4002,057
2020-03-171,8982,0211,8812,02116,2002,021
2020-03-161,9001,9851,9001,93810,7001,938
2020-03-131,8991,9191,8551,90017,8001,900
2020-03-122,0002,0001,9531,96011,5001,960
2020-03-112,0172,0202,0052,0056,4002,005
2020-03-101,9512,0251,9502,01711,9002,017
2020-03-092,0102,0301,9851,98719,1001,987
2020-03-062,0662,0662,0382,0387,9002,038
2020-03-052,0732,0802,0502,0669,3002,066
2020-03-042,0782,0962,0602,0715,2002,071
2020-03-032,0602,1422,0602,08215,4002,082
2020-03-022,0052,0682,0012,0549,1002,054
2020-02-282,0502,0502,0002,00514,1002,005
2020-02-272,1422,1542,1002,1009,1002,100
2020-02-262,1002,1392,1002,1359,4002,135
2020-02-252,1002,1002,0622,10019,7002,100
2020-02-212,1842,2052,1842,1932,8002,193
2020-02-202,1802,1982,1782,1804,6002,180
2020-02-192,1802,1802,1602,1613,6002,161
2020-02-182,1582,2072,1582,1807,2002,180
2020-02-172,1482,1822,1482,1572,9002,157
2020-02-142,1312,1572,1262,1574,8002,157
2020-02-132,1642,1652,1402,1483,1002,148
2020-02-122,1702,1702,1382,1644,2002,164
2020-02-102,1942,1942,1812,1892,4002,189
2020-02-072,1862,1872,1762,1801,9002,180
2020-02-062,1942,1942,1822,18611,4002,186
2020-02-052,1762,1862,1682,1824,4002,182
2020-02-042,1302,1522,1242,1504,6002,150
2020-02-032,1892,1892,1332,1376,4002,137
2020-01-312,1882,1952,1772,1891,0002,189
2020-01-302,1852,2002,1782,1885,7002,188
2020-01-292,1932,2062,1852,1852,1002,185
2020-01-282,2032,2092,1892,1954,0002,195
2020-01-272,1992,2092,1922,2056,5002,205
2020-01-242,2082,2132,1982,1992,7002,199
2020-01-232,2072,2072,1992,1991,4002,199
2020-01-222,2052,2132,2012,2131,6002,213
2020-01-212,1932,2102,1842,1991,7002,199
2020-01-202,1752,2072,1752,2004,7002,200
2020-01-172,2152,2292,2002,2001,9002,200
2020-01-162,2192,2352,2152,2153,2002,215
2020-01-152,2342,2382,2112,2384,5002,238
2020-01-142,2282,2322,2212,2212,3002,221
2020-01-102,2372,2372,2282,2287002,228
2020-01-092,2202,2422,2082,2414,7002,241
2020-01-082,2042,2162,1892,1893,3002,189
2020-01-072,2112,2242,2002,2202,8002,220
2020-01-062,2112,2242,1922,1953,6002,195

分割・併合履歴 ： [2005-03-28]1株→1.2株