2819 エバラ食品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,693	2,700	2,681	2,684	4,100	2,684
2021-12-29	2,699	2,704	2,670	2,693	11,100	2,693
2021-12-28	2,633	2,692	2,630	2,692	6,700	2,692
2021-12-27	2,602	2,630	2,602	2,630	4,900	2,630
2021-12-24	2,618	2,629	2,602	2,602	4,900	2,602
2021-12-23	2,666	2,666	2,630	2,638	5,600	2,638
2021-12-22	2,639	2,679	2,639	2,660	7,700	2,660
2021-12-21	2,665	2,670	2,622	2,639	7,800	2,639
2021-12-20	2,700	2,704	2,665	2,665	11,300	2,665
2021-12-17	2,665	2,700	2,662	2,700	9,800	2,700
2021-12-16	2,674	2,674	2,611	2,665	20,100	2,665
2021-12-15	2,621	2,680	2,621	2,674	17,300	2,674
2021-12-14	2,618	2,660	2,595	2,620	48,100	2,620
2021-12-13	2,495	2,518	2,468	2,518	10,400	2,518
2021-12-10	2,451	2,465	2,411	2,465	6,800	2,465
2021-12-09	2,410	2,443	2,400	2,443	4,800	2,443
2021-12-08	2,368	2,395	2,315	2,395	9,000	2,395
2021-12-07	2,305	2,343	2,290	2,343	9,500	2,343
2021-12-06	2,258	2,319	2,256	2,305	9,400	2,305
2021-12-03	2,251	2,264	2,235	2,258	9,600	2,258
2021-12-02	2,305	2,333	2,258	2,258	11,600	2,258
2021-12-01	2,307	2,326	2,301	2,305	7,200	2,305
2021-11-30	2,397	2,397	2,307	2,307	7,400	2,307
2021-11-29	2,412	2,420	2,373	2,375	7,700	2,375
2021-11-26	2,452	2,452	2,416	2,417	5,800	2,417
2021-11-25	2,436	2,445	2,436	2,443	2,200	2,443
2021-11-24	2,433	2,451	2,427	2,433	2,200	2,433
2021-11-22	2,448	2,448	2,431	2,433	1,900	2,433
2021-11-19	2,453	2,458	2,440	2,440	2,300	2,440
2021-11-18	2,468	2,468	2,448	2,448	2,500	2,448
2021-11-17	2,476	2,488	2,456	2,458	4,700	2,458
2021-11-16	2,447	2,486	2,447	2,484	4,400	2,484
2021-11-15	2,465	2,476	2,447	2,447	5,900	2,447
2021-11-12	2,460	2,477	2,459	2,472	2,700	2,472
2021-11-11	2,457	2,469	2,450	2,450	1,500	2,450
2021-11-10	2,462	2,474	2,450	2,457	4,000	2,457
2021-11-09	2,485	2,487	2,465	2,465	3,800	2,465
2021-11-08	2,483	2,498	2,479	2,479	5,800	2,479
2021-11-05	2,534	2,534	2,467	2,508	10,000	2,508
2021-11-04	2,508	2,514	2,503	2,509	3,300	2,509
2021-11-02	2,515	2,519	2,508	2,508	1,900	2,508
2021-11-01	2,548	2,548	2,500	2,519	4,200	2,519
2021-10-29	2,533	2,533	2,506	2,532	1,600	2,532
2021-10-28	2,529	2,533	2,502	2,533	4,800	2,533
2021-10-27	2,548	2,548	2,519	2,519	3,600	2,519
2021-10-26	2,508	2,508	2,496	2,498	2,900	2,498
2021-10-25	2,486	2,494	2,486	2,494	1,000	2,494
2021-10-22	2,489	2,490	2,480	2,480	1,800	2,480
2021-10-21	2,481	2,489	2,481	2,489	1,200	2,489
2021-10-20	2,492	2,493	2,481	2,481	1,800	2,481
2021-10-19	2,478	2,492	2,475	2,492	2,700	2,492
2021-10-18	2,480	2,483	2,471	2,471	2,600	2,471
2021-10-15	2,467	2,484	2,467	2,480	2,900	2,480
2021-10-14	2,470	2,471	2,465	2,471	2,200	2,471
2021-10-13	2,515	2,515	2,470	2,470	7,100	2,470
2021-10-12	2,509	2,509	2,497	2,500	4,500	2,500
2021-10-11	2,502	2,524	2,502	2,513	1,200	2,513
2021-10-08	2,524	2,524	2,502	2,502	2,200	2,502
2021-10-07	2,527	2,530	2,511	2,524	2,700	2,524
2021-10-06	2,486	2,530	2,483	2,517	3,800	2,517
2021-10-05	2,490	2,502	2,483	2,483	3,500	2,483
2021-10-04	2,537	2,537	2,493	2,498	3,900	2,498
2021-10-01	2,531	2,534	2,500	2,500	6,100	2,500
2021-09-30	2,541	2,543	2,531	2,531	5,700	2,531
2021-09-29	2,585	2,585	2,541	2,541	11,500	2,541
2021-09-28	2,584	2,594	2,561	2,594	7,000	2,594
2021-09-27	2,635	2,637	2,610	2,610	6,800	2,610
2021-09-24	2,621	2,630	2,610	2,630	7,200	2,630
2021-09-22	2,607	2,625	2,590	2,619	5,000	2,619
2021-09-21	2,608	2,618	2,598	2,610	4,500	2,610
2021-09-17	2,626	2,626	2,605	2,625	8,200	2,625
2021-09-16	2,628	2,628	2,601	2,613	4,800	2,613
2021-09-15	2,615	2,625	2,615	2,623	2,800	2,623
2021-09-14	2,618	2,624	2,618	2,624	6,300	2,624
2021-09-13	2,613	2,620	2,610	2,620	3,800	2,620
2021-09-10	2,597	2,613	2,591	2,613	9,700	2,613
2021-09-09	2,610	2,610	2,592	2,604	8,800	2,604
2021-09-08	2,607	2,610	2,600	2,609	3,700	2,609
2021-09-07	2,607	2,619	2,602	2,607	7,000	2,607
2021-09-06	2,625	2,630	2,601	2,604	4,800	2,604
2021-09-03	2,600	2,633	2,600	2,620	5,500	2,620
2021-09-02	2,612	2,624	2,602	2,602	2,000	2,602
2021-09-01	2,640	2,640	2,604	2,615	3,000	2,615
2021-08-31	2,626	2,634	2,615	2,626	5,700	2,626
2021-08-30	2,604	2,635	2,604	2,628	3,900	2,628
2021-08-27	2,605	2,605	2,598	2,602	2,600	2,602
2021-08-26	2,595	2,605	2,580	2,605	6,500	2,605
2021-08-25	2,596	2,596	2,573	2,581	2,300	2,581
2021-08-24	2,570	2,586	2,570	2,578	1,400	2,578
2021-08-23	2,553	2,580	2,550	2,570	9,300	2,570
2021-08-20	2,605	2,605	2,552	2,553	5,300	2,553
2021-08-19	2,579	2,607	2,579	2,596	4,100	2,596
2021-08-18	2,602	2,624	2,594	2,618	2,500	2,618
2021-08-17	2,575	2,588	2,562	2,586	3,300	2,586
2021-08-16	2,610	2,610	2,565	2,570	5,100	2,570
2021-08-13	2,589	2,605	2,560	2,597	2,600	2,597
2021-08-12	2,617	2,623	2,582	2,589	4,300	2,589
2021-08-11	2,655	2,655	2,617	2,617	3,100	2,617
2021-08-10	2,668	2,668	2,648	2,654	2,400	2,654
2021-08-06	2,674	2,683	2,640	2,642	4,000	2,642
2021-08-05	2,681	2,683	2,664	2,666	2,700	2,666
2021-08-04	2,661	2,681	2,661	2,663	2,800	2,663
2021-08-03	2,661	2,685	2,661	2,661	2,100	2,661
2021-08-02	2,650	2,696	2,650	2,692	5,700	2,692
2021-07-30	2,678	2,678	2,642	2,652	3,600	2,652
2021-07-29	2,668	2,680	2,658	2,680	7,200	2,680
2021-07-28	2,686	2,686	2,668	2,668	2,200	2,668
2021-07-27	2,678	2,688	2,660	2,688	4,300	2,688
2021-07-26	2,679	2,688	2,664	2,678	7,900	2,678
2021-07-21	2,612	2,656	2,612	2,654	5,200	2,654
2021-07-20	2,602	2,607	2,587	2,597	5,700	2,597
2021-07-19	2,628	2,646	2,608	2,628	6,200	2,628
2021-07-16	2,644	2,675	2,635	2,637	3,700	2,637
2021-07-15	2,672	2,672	2,644	2,644	7,300	2,644
2021-07-14	2,649	2,678	2,649	2,668	9,000	2,668
2021-07-13	2,634	2,659	2,634	2,649	6,300	2,649
2021-07-12	2,550	2,634	2,550	2,634	11,600	2,634
2021-07-09	2,566	2,569	2,504	2,545	21,000	2,545
2021-07-08	2,672	2,672	2,598	2,598	12,200	2,598
2021-07-07	2,614	2,678	2,614	2,664	23,200	2,664
2021-07-06	2,641	2,650	2,625	2,633	3,400	2,633
2021-07-05	2,647	2,664	2,635	2,635	8,000	2,635
2021-07-02	2,655	2,659	2,638	2,652	4,900	2,652
2021-07-01	2,632	2,667	2,628	2,655	13,000	2,655
2021-06-30	2,653	2,677	2,610	2,610	9,300	2,610
2021-06-29	2,665	2,669	2,647	2,655	6,400	2,655
2021-06-28	2,681	2,681	2,657	2,667	7,200	2,667
2021-06-25	2,669	2,682	2,645	2,662	11,400	2,662
2021-06-24	2,626	2,670	2,609	2,669	12,200	2,669
2021-06-23	2,632	2,659	2,611	2,613	12,600	2,613
2021-06-22	2,575	2,680	2,575	2,680	17,900	2,680
2021-06-21	2,588	2,597	2,564	2,570	10,300	2,570
2021-06-18	2,601	2,607	2,570	2,600	11,000	2,600
2021-06-17	2,615	2,615	2,587	2,605	6,800	2,605
2021-06-16	2,581	2,638	2,581	2,636	15,700	2,636
2021-06-15	2,554	2,614	2,531	2,590	25,900	2,590
2021-06-14	2,598	2,606	2,570	2,586	11,500	2,586
2021-06-11	2,547	2,591	2,537	2,571	12,300	2,571
2021-06-10	2,575	2,575	2,545	2,556	3,600	2,556
2021-06-09	2,557	2,572	2,540	2,555	10,600	2,555
2021-06-08	2,553	2,588	2,544	2,557	8,500	2,557
2021-06-07	2,566	2,575	2,536	2,553	13,500	2,553
2021-06-04	2,529	2,567	2,526	2,540	11,300	2,540
2021-06-03	2,509	2,547	2,498	2,547	21,600	2,547
2021-06-02	2,500	2,521	2,460	2,484	18,200	2,484
2021-06-01	2,489	2,529	2,489	2,496	7,200	2,496
2021-05-31	2,548	2,548	2,486	2,489	14,100	2,489
2021-05-28	2,520	2,550	2,509	2,548	12,700	2,548
2021-05-27	2,520	2,553	2,501	2,511	12,500	2,511
2021-05-26	2,549	2,551	2,514	2,520	12,800	2,520
2021-05-25	2,586	2,586	2,540	2,540	14,000	2,540
2021-05-24	2,648	2,684	2,593	2,602	15,300	2,602
2021-05-21	2,655	2,655	2,599	2,634	13,600	2,634
2021-05-20	2,580	2,650	2,566	2,636	13,600	2,636
2021-05-19	2,617	2,617	2,557	2,587	17,900	2,587
2021-05-18	2,559	2,629	2,528	2,617	17,900	2,617
2021-05-17	2,629	2,629	2,502	2,511	27,900	2,511
2021-05-14	2,696	2,713	2,633	2,639	30,900	2,639
2021-05-13	2,645	2,696	2,644	2,696	8,000	2,696
2021-05-12	2,692	2,692	2,659	2,669	6,700	2,669
2021-05-11	2,677	2,701	2,640	2,667	17,500	2,667
2021-05-10	2,663	2,703	2,660	2,677	15,200	2,677
2021-05-07	2,646	2,689	2,646	2,663	13,000	2,663
2021-05-06	2,666	2,692	2,633	2,646	9,900	2,646
2021-04-30	2,663	2,687	2,630	2,630	8,700	2,630
2021-04-28	2,681	2,684	2,632	2,632	8,300	2,632
2021-04-27	2,678	2,707	2,660	2,660	11,900	2,660
2021-04-26	2,695	2,706	2,658	2,674	10,800	2,674
2021-04-23	2,717	2,730	2,671	2,692	9,500	2,692
2021-04-22	2,720	2,730	2,671	2,701	10,300	2,701
2021-04-21	2,702	2,738	2,693	2,696	20,400	2,696
2021-04-20	2,726	2,780	2,706	2,746	17,200	2,746
2021-04-19	2,754	2,754	2,726	2,726	8,400	2,726
2021-04-16	2,720	2,740	2,703	2,740	11,000	2,740
2021-04-15	2,716	2,728	2,691	2,710	12,100	2,710
2021-04-14	2,701	2,730	2,682	2,722	42,400	2,722
2021-04-13	2,666	2,676	2,610	2,621	13,300	2,621
2021-04-12	2,638	2,696	2,638	2,662	11,000	2,662
2021-04-09	2,644	2,689	2,630	2,631	12,200	2,631
2021-04-08	2,673	2,688	2,634	2,638	21,900	2,638
2021-04-07	2,653	2,722	2,653	2,716	9,100	2,716
2021-04-06	2,691	2,722	2,652	2,652	11,700	2,652
2021-04-05	2,710	2,743	2,680	2,691	12,500	2,691
2021-04-02	2,710	2,717	2,672	2,710	14,700	2,710
2021-04-01	2,719	2,763	2,641	2,663	27,800	2,663
2021-03-31	2,714	2,754	2,705	2,709	21,000	2,709
2021-03-30	2,753	2,834	2,616	2,714	48,200	2,714
2021-03-29	2,781	2,798	2,751	2,798	83,900	2,798
2021-03-26	2,789	2,792	2,750	2,790	81,100	2,790
2021-03-25	2,767	2,799	2,750	2,789	22,800	2,789
2021-03-24	2,795	2,821	2,750	2,787	17,500	2,787
2021-03-23	2,881	2,894	2,795	2,795	38,400	2,795
2021-03-22	2,922	2,937	2,905	2,906	20,400	2,906
2021-03-19	2,880	2,939	2,880	2,939	27,400	2,939
2021-03-18	2,942	2,942	2,894	2,912	13,500	2,912
2021-03-17	2,866	2,907	2,844	2,907	8,200	2,907
2021-03-16	2,885	2,939	2,833	2,866	16,400	2,866
2021-03-15	2,801	2,891	2,790	2,883	33,600	2,883
2021-03-12	2,800	2,800	2,772	2,773	18,200	2,773
2021-03-11	2,723	2,799	2,709	2,795	20,800	2,795
2021-03-10	2,678	2,731	2,675	2,717	21,200	2,717
2021-03-09	2,702	2,730	2,671	2,678	23,700	2,678
2021-03-08	2,724	2,746	2,685	2,712	15,300	2,712
2021-03-05	2,727	2,750	2,715	2,750	10,200	2,750
2021-03-04	2,718	2,747	2,708	2,708	7,100	2,708
2021-03-03	2,711	2,740	2,711	2,731	4,800	2,731
2021-03-02	2,714	2,745	2,710	2,729	11,800	2,729
2021-03-01	2,700	2,720	2,691	2,714	9,900	2,714
2021-02-26	2,642	2,673	2,627	2,666	11,100	2,666
2021-02-25	2,650	2,674	2,610	2,642	8,400	2,642
2021-02-24	2,647	2,668	2,621	2,621	7,500	2,621
2021-02-22	2,646	2,677	2,646	2,647	8,000	2,647
2021-02-19	2,661	2,669	2,657	2,666	7,000	2,666
2021-02-18	2,681	2,695	2,661	2,661	7,600	2,661
2021-02-17	2,665	2,714	2,665	2,697	10,500	2,697
2021-02-16	2,751	2,760	2,661	2,673	21,200	2,673
2021-02-15	2,799	2,799	2,733	2,760	8,900	2,760
2021-02-12	2,719	2,799	2,719	2,799	15,200	2,799
2021-02-10	2,775	2,775	2,700	2,700	15,800	2,700
2021-02-09	2,767	2,781	2,714	2,768	11,300	2,768
2021-02-08	2,735	2,810	2,735	2,785	19,100	2,785
2021-02-05	2,700	2,729	2,689	2,729	10,700	2,729
2021-02-04	2,674	2,705	2,674	2,700	11,000	2,700
2021-02-03	2,665	2,720	2,665	2,674	13,900	2,674
2021-02-02	2,599	2,690	2,570	2,678	27,600	2,678
2021-02-01	2,544	2,598	2,523	2,586	23,000	2,586
2021-01-29	2,544	2,545	2,510	2,520	8,300	2,520
2021-01-28	2,520	2,548	2,502	2,533	40,600	2,533
2021-01-27	2,498	2,534	2,498	2,520	13,700	2,520
2021-01-26	2,493	2,520	2,493	2,498	10,000	2,498
2021-01-25	2,520	2,541	2,489	2,493	10,700	2,493
2021-01-22	2,483	2,499	2,476	2,499	7,400	2,499
2021-01-21	2,483	2,499	2,473	2,499	5,300	2,499
2021-01-20	2,526	2,526	2,461	2,487	11,700	2,487
2021-01-19	2,520	2,540	2,505	2,516	8,600	2,516
2021-01-18	2,495	2,539	2,495	2,534	10,400	2,534
2021-01-15	2,530	2,538	2,458	2,488	8,400	2,488
2021-01-14	2,498	2,547	2,498	2,538	10,100	2,538
2021-01-13	2,440	2,499	2,440	2,499	9,400	2,499
2021-01-12	2,445	2,470	2,445	2,464	5,900	2,464
2021-01-08	2,436	2,465	2,429	2,443	14,900	2,443
2021-01-07	2,420	2,451	2,420	2,443	7,700	2,443
2021-01-06	2,400	2,425	2,400	2,408	7,300	2,408
2021-01-05	2,471	2,471	2,400	2,400	9,900	2,400
2021-01-04	2,464	2,464	2,431	2,445	5,600	2,445

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