2819 エバラ食品工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,844	2,849	2,834	2,846	4,800	2,846
2023-12-28	2,828	2,844	2,809	2,844	5,000	2,844
2023-12-27	2,790	2,828	2,777	2,828	9,000	2,828
2023-12-26	2,775	2,780	2,765	2,780	7,800	2,780
2023-12-25	2,789	2,794	2,766	2,772	7,700	2,772
2023-12-22	2,766	2,790	2,766	2,780	5,600	2,780
2023-12-21	2,765	2,783	2,765	2,766	6,900	2,766
2023-12-20	2,784	2,796	2,766	2,781	8,700	2,781
2023-12-19	2,781	2,798	2,780	2,790	5,700	2,790
2023-12-18	2,813	2,813	2,763	2,781	12,700	2,781
2023-12-15	2,821	2,830	2,808	2,821	11,200	2,821
2023-12-14	2,830	2,842	2,821	2,825	4,700	2,825
2023-12-13	2,845	2,845	2,830	2,833	3,700	2,833
2023-12-12	2,862	2,881	2,848	2,848	8,100	2,848
2023-12-11	2,835	2,863	2,825	2,862	6,800	2,862
2023-12-08	2,867	2,885	2,836	2,836	14,300	2,836
2023-12-07	2,848	2,877	2,848	2,867	7,200	2,867
2023-12-06	2,826	2,865	2,826	2,858	9,000	2,858
2023-12-05	2,826	2,848	2,825	2,827	6,200	2,827
2023-12-04	2,854	2,854	2,821	2,828	6,600	2,828
2023-12-01	2,844	2,855	2,835	2,849	5,200	2,849
2023-11-30	2,845	2,848	2,825	2,834	6,800	2,834
2023-11-29	2,844	2,849	2,817	2,845	9,300	2,845
2023-11-28	2,837	2,852	2,831	2,850	9,200	2,850
2023-11-27	2,866	2,866	2,836	2,837	13,200	2,837
2023-11-24	2,866	2,874	2,860	2,865	5,800	2,865
2023-11-22	2,853	2,875	2,852	2,875	2,600	2,875
2023-11-21	2,855	2,873	2,850	2,858	4,700	2,858
2023-11-20	2,900	2,900	2,851	2,851	7,300	2,851
2023-11-17	2,885	2,911	2,885	2,911	5,300	2,911
2023-11-16	2,880	2,889	2,865	2,885	3,500	2,885
2023-11-15	2,886	2,896	2,862	2,886	5,500	2,886
2023-11-14	2,866	2,890	2,866	2,886	1,800	2,886
2023-11-13	2,899	2,899	2,842	2,884	5,900	2,884
2023-11-10	2,886	2,902	2,840	2,876	14,900	2,876
2023-11-09	2,900	2,900	2,870	2,884	3,800	2,884
2023-11-08	2,918	2,918	2,878	2,881	7,900	2,881
2023-11-07	2,946	2,972	2,940	2,943	9,500	2,943
2023-11-06	2,950	2,966	2,941	2,946	8,900	2,946
2023-11-02	2,955	2,955	2,912	2,932	7,400	2,932
2023-11-01	2,940	2,958	2,934	2,958	6,800	2,958
2023-10-31	2,931	2,938	2,889	2,938	6,500	2,938
2023-10-30	2,934	2,934	2,883	2,888	41,200	2,888
2023-10-27	2,929	2,950	2,913	2,944	6,500	2,944
2023-10-26	2,882	2,935	2,882	2,913	8,400	2,913
2023-10-25	2,872	2,891	2,858	2,878	7,500	2,878
2023-10-24	2,885	2,885	2,825	2,872	9,400	2,872
2023-10-23	2,870	2,899	2,870	2,876	4,700	2,876
2023-10-20	2,870	2,873	2,850	2,872	4,900	2,872
2023-10-19	2,863	2,900	2,863	2,864	6,300	2,864
2023-10-18	2,888	2,888	2,840	2,875	10,300	2,875
2023-10-17	2,865	2,888	2,851	2,863	6,500	2,863
2023-10-16	2,879	2,888	2,860	2,864	6,100	2,864
2023-10-13	2,895	2,900	2,862	2,870	4,800	2,870
2023-10-12	2,874	2,911	2,874	2,890	9,100	2,890
2023-10-11	2,985	2,985	2,913	2,924	8,100	2,924
2023-10-10	2,950	2,994	2,891	2,990	8,300	2,990
2023-10-06	2,905	2,968	2,855	2,955	6,900	2,955
2023-10-05	2,830	2,901	2,830	2,875	6,800	2,875
2023-10-04	2,900	2,931	2,830	2,830	13,000	2,830
2023-10-03	2,939	2,963	2,913	2,913	3,700	2,913
2023-10-02	2,945	2,964	2,928	2,937	4,300	2,937
2023-09-29	2,985	2,985	2,936	2,945	6,900	2,945
2023-09-28	3,010	3,015	2,962	2,982	10,200	2,982
2023-09-27	2,996	3,030	2,975	3,030	9,400	3,030
2023-09-26	3,020	3,020	3,000	3,020	6,100	3,020
2023-09-25	3,015	3,020	2,988	3,015	2,700	3,015
2023-09-22	2,993	3,010	2,981	2,983	6,200	2,983
2023-09-21	3,005	3,015	2,997	2,997	4,700	2,997
2023-09-20	3,030	3,030	3,000	3,000	6,300	3,000
2023-09-19	3,020	3,040	3,000	3,040	10,000	3,040
2023-09-15	3,005	3,020	2,999	3,020	6,000	3,020
2023-09-14	2,984	3,010	2,981	3,010	6,500	3,010
2023-09-13	2,985	3,000	2,975	3,000	6,900	3,000
2023-09-12	2,970	2,990	2,960	2,986	3,900	2,986
2023-09-11	2,993	2,996	2,960	2,960	3,700	2,960
2023-09-08	2,971	3,000	2,969	2,969	9,400	2,969
2023-09-07	2,998	3,010	2,986	3,000	5,400	3,000
2023-09-06	2,999	3,010	2,988	3,010	6,000	3,010
2023-09-05	3,005	3,005	2,988	3,005	4,600	3,005
2023-09-04	2,995	3,005	2,973	3,005	5,700	3,005
2023-09-01	2,976	2,999	2,964	2,975	7,400	2,975
2023-08-31	2,961	2,980	2,950	2,962	6,300	2,962
2023-08-30	2,975	2,976	2,956	2,960	4,500	2,960
2023-08-29	2,997	3,010	2,963	2,983	7,500	2,983
2023-08-28	2,955	2,980	2,950	2,980	6,500	2,980
2023-08-25	2,935	2,949	2,918	2,926	4,700	2,926
2023-08-24	2,934	2,945	2,934	2,935	3,600	2,935
2023-08-23	2,912	2,935	2,910	2,927	4,000	2,927
2023-08-22	2,918	2,922	2,908	2,912	2,500	2,912
2023-08-21	2,907	2,928	2,900	2,916	2,800	2,916
2023-08-18	2,902	2,915	2,902	2,910	1,700	2,910
2023-08-17	2,938	2,943	2,903	2,913	4,500	2,913
2023-08-16	2,940	2,964	2,935	2,938	2,800	2,938
2023-08-15	2,942	2,962	2,942	2,951	2,400	2,951
2023-08-14	2,943	2,968	2,935	2,961	3,800	2,961
2023-08-10	2,941	2,965	2,922	2,965	6,300	2,965
2023-08-09	2,949	2,953	2,940	2,953	3,000	2,953
2023-08-08	2,900	2,960	2,900	2,949	13,800	2,949
2023-08-07	2,952	2,998	2,952	2,985	19,100	2,985
2023-08-04	2,900	2,960	2,899	2,960	5,300	2,960
2023-08-03	2,906	2,915	2,886	2,900	10,300	2,900
2023-08-02	2,958	2,966	2,922	2,922	7,500	2,922
2023-08-01	2,955	2,990	2,945	2,990	7,400	2,990
2023-07-31	2,969	2,970	2,947	2,955	3,700	2,955
2023-07-28	2,937	2,963	2,935	2,963	8,600	2,963
2023-07-27	2,930	2,949	2,926	2,938	2,700	2,938
2023-07-26	2,930	2,936	2,925	2,927	3,200	2,927
2023-07-25	2,934	2,949	2,929	2,929	3,500	2,929
2023-07-24	2,913	2,939	2,913	2,934	2,300	2,934
2023-07-21	2,901	2,922	2,901	2,913	2,300	2,913
2023-07-20	2,900	2,910	2,889	2,901	5,300	2,901
2023-07-19	2,869	2,921	2,869	2,916	7,500	2,916
2023-07-18	2,850	2,866	2,850	2,863	1,300	2,863
2023-07-14	2,870	2,871	2,850	2,850	4,600	2,850
2023-07-13	2,862	2,868	2,850	2,850	7,800	2,850
2023-07-12	2,866	2,890	2,863	2,874	5,500	2,874
2023-07-11	2,909	2,909	2,865	2,867	11,000	2,867
2023-07-10	2,900	2,920	2,882	2,886	13,200	2,886
2023-07-07	2,913	2,913	2,880	2,880	8,400	2,880
2023-07-06	2,944	2,944	2,900	2,902	9,000	2,902
2023-07-05	2,931	2,952	2,919	2,938	7,500	2,938
2023-07-04	2,931	2,945	2,911	2,916	10,100	2,916
2023-07-03	2,948	2,959	2,940	2,940	4,000	2,940
2023-06-30	2,967	2,967	2,938	2,948	5,800	2,948
2023-06-29	2,962	2,979	2,938	2,967	5,600	2,967
2023-06-28	2,963	2,988	2,936	2,970	14,800	2,970
2023-06-27	2,946	2,947	2,928	2,939	2,000	2,939
2023-06-26	2,956	2,956	2,918	2,931	5,500	2,931
2023-06-23	2,956	2,958	2,930	2,947	6,000	2,947
2023-06-22	2,963	2,970	2,955	2,955	4,800	2,955
2023-06-21	2,950	2,975	2,950	2,963	6,400	2,963
2023-06-20	2,910	2,950	2,905	2,950	4,700	2,950
2023-06-19	2,950	2,950	2,925	2,935	5,600	2,935
2023-06-16	2,968	2,968	2,947	2,950	6,000	2,950
2023-06-15	2,963	2,975	2,956	2,956	4,600	2,956
2023-06-14	2,960	2,974	2,937	2,963	9,200	2,963
2023-06-13	2,950	2,977	2,934	2,948	12,000	2,948
2023-06-12	2,935	2,950	2,935	2,945	3,500	2,945
2023-06-09	2,946	2,956	2,925	2,935	10,900	2,935
2023-06-08	2,938	2,965	2,920	2,920	9,300	2,920
2023-06-07	2,960	2,970	2,940	2,944	7,100	2,944
2023-06-06	2,964	2,964	2,939	2,939	4,000	2,939
2023-06-05	2,965	2,979	2,948	2,965	7,500	2,965
2023-06-02	2,955	2,977	2,940	2,949	8,900	2,949
2023-06-01	2,864	2,977	2,861	2,951	15,800	2,951
2023-05-31	2,918	2,920	2,851	2,854	9,900	2,854
2023-05-30	2,922	2,929	2,887	2,921	9,700	2,921
2023-05-29	2,961	2,978	2,922	2,922	7,600	2,922
2023-05-26	2,998	3,000	2,955	2,959	12,200	2,959
2023-05-25	2,993	3,015	2,993	2,997	5,300	2,997
2023-05-24	2,992	3,015	2,991	3,000	4,500	3,000
2023-05-23	3,035	3,040	2,997	3,010	12,900	3,010
2023-05-22	3,015	3,040	3,005	3,040	9,100	3,040
2023-05-19	3,025	3,030	3,010	3,015	9,500	3,015
2023-05-18	3,035	3,050	3,030	3,045	6,900	3,045
2023-05-17	3,040	3,045	3,025	3,035	6,700	3,035
2023-05-16	3,080	3,080	3,040	3,040	13,400	3,040
2023-05-15	3,085	3,095	3,065	3,095	5,800	3,095
2023-05-12	3,075	3,085	3,055	3,085	5,200	3,085
2023-05-11	3,030	3,055	3,030	3,055	2,000	3,055
2023-05-10	3,060	3,060	3,025	3,030	11,100	3,030
2023-05-09	3,040	3,080	3,035	3,055	9,900	3,055
2023-05-08	3,045	3,060	3,035	3,035	10,000	3,035
2023-05-02	3,100	3,100	3,055	3,055	7,100	3,055
2023-05-01	3,095	3,115	3,085	3,100	10,600	3,100
2023-04-28	3,060	3,095	3,060	3,095	5,900	3,095
2023-04-27	3,045	3,060	3,025	3,060	8,200	3,060
2023-04-26	3,080	3,080	3,030	3,030	7,300	3,030
2023-04-25	3,080	3,100	3,075	3,080	4,700	3,080
2023-04-24	3,070	3,080	3,060	3,070	4,200	3,070
2023-04-21	3,055	3,085	3,055	3,070	4,400	3,070
2023-04-20	3,060	3,075	3,050	3,075	2,800	3,075
2023-04-19	3,065	3,070	3,040	3,060	8,400	3,060
2023-04-18	3,040	3,065	3,040	3,050	6,600	3,050
2023-04-17	3,065	3,070	3,050	3,050	6,000	3,050
2023-04-14	3,040	3,080	3,040	3,065	6,500	3,065
2023-04-13	3,045	3,070	3,045	3,065	3,000	3,065
2023-04-12	3,055	3,060	3,030	3,045	4,200	3,045
2023-04-11	3,040	3,045	3,025	3,025	6,700	3,025
2023-04-10	3,025	3,040	3,020	3,035	3,700	3,035
2023-04-07	3,045	3,045	3,020	3,020	5,000	3,020
2023-04-06	3,080	3,080	3,035	3,045	7,200	3,045
2023-04-05	3,135	3,135	3,055	3,065	8,000	3,065
2023-04-04	3,130	3,145	3,115	3,145	11,600	3,145
2023-04-03	3,100	3,130	3,100	3,125	6,100	3,125
2023-03-31	3,100	3,115	3,080	3,100	8,200	3,100
2023-03-30	3,125	3,125	3,090	3,100	18,700	3,100
2023-03-29	3,130	3,175	3,125	3,175	53,800	3,175
2023-03-28	3,130	3,135	3,105	3,130	45,300	3,130
2023-03-27	3,110	3,130	3,100	3,130	52,600	3,130
2023-03-24	3,075	3,105	3,040	3,095	46,500	3,095
2023-03-23	3,070	3,075	3,045	3,075	8,300	3,075
2023-03-22	3,135	3,135	3,050	3,070	21,100	3,070
2023-03-20	3,055	3,085	3,055	3,065	22,000	3,065
2023-03-17	3,095	3,115	3,075	3,085	9,100	3,085
2023-03-16	3,085	3,110	3,055	3,090	10,000	3,090
2023-03-15	3,090	3,130	3,090	3,115	4,800	3,115
2023-03-14	3,145	3,145	3,060	3,090	7,800	3,090
2023-03-13	3,190	3,190	3,125	3,145	8,500	3,145
2023-03-10	3,240	3,240	3,190	3,190	14,200	3,190
2023-03-09	3,205	3,240	3,205	3,240	11,700	3,240
2023-03-08	3,175	3,215	3,175	3,205	5,700	3,205
2023-03-07	3,170	3,200	3,170	3,195	5,500	3,195
2023-03-06	3,150	3,180	3,145	3,160	8,500	3,160
2023-03-03	3,135	3,155	3,115	3,155	11,400	3,155
2023-03-02	3,135	3,140	3,100	3,100	5,200	3,100
2023-03-01	3,115	3,135	3,105	3,135	8,700	3,135
2023-02-28	3,110	3,140	3,110	3,115	4,800	3,115
2023-02-27	3,070	3,110	3,070	3,110	9,000	3,110
2023-02-24	3,025	3,050	3,025	3,050	6,100	3,050
2023-02-22	3,030	3,040	3,020	3,020	3,700	3,020
2023-02-21	3,040	3,050	3,030	3,030	2,100	3,030
2023-02-20	3,040	3,040	3,030	3,040	1,300	3,040
2023-02-17	3,035	3,040	3,025	3,025	6,300	3,025
2023-02-16	3,035	3,055	3,035	3,045	4,400	3,045
2023-02-15	3,035	3,050	3,035	3,035	2,400	3,035
2023-02-14	3,035	3,055	3,030	3,035	4,700	3,035
2023-02-13	3,025	3,070	3,025	3,035	4,300	3,035
2023-02-10	3,040	3,060	3,030	3,045	6,400	3,045
2023-02-09	3,040	3,070	3,040	3,055	1,600	3,055
2023-02-08	3,105	3,120	3,050	3,065	4,900	3,065
2023-02-07	3,120	3,150	3,105	3,140	4,900	3,140
2023-02-06	3,090	3,120	3,090	3,105	2,700	3,105
2023-02-03	3,100	3,115	3,070	3,070	2,700	3,070
2023-02-02	3,120	3,120	3,095	3,095	1,600	3,095
2023-02-01	3,120	3,120	3,080	3,085	2,500	3,085
2023-01-31	3,060	3,110	3,060	3,090	4,100	3,090
2023-01-30	3,080	3,080	3,060	3,060	4,600	3,060
2023-01-27	3,070	3,105	3,070	3,075	3,800	3,075
2023-01-26	3,110	3,110	3,070	3,075	5,900	3,075
2023-01-25	3,055	3,090	3,055	3,080	4,600	3,080
2023-01-24	3,075	3,110	3,050	3,075	5,400	3,075
2023-01-23	3,010	3,050	3,010	3,050	5,200	3,050
2023-01-20	3,000	3,020	3,000	3,010	1,500	3,010
2023-01-19	3,000	3,020	3,000	3,000	2,100	3,000
2023-01-18	3,040	3,090	3,000	3,000	3,900	3,000
2023-01-17	3,015	3,035	3,015	3,035	1,800	3,035
2023-01-16	3,010	3,035	2,992	3,005	2,900	3,005
2023-01-13	3,025	3,030	3,005	3,005	3,200	3,005
2023-01-12	3,025	3,025	3,005	3,020	2,100	3,020
2023-01-11	3,005	3,015	2,997	3,005	3,100	3,005
2023-01-10	2,999	3,030	2,985	2,985	5,000	2,985
2023-01-06	2,952	3,000	2,952	2,999	2,500	2,999
2023-01-05	3,025	3,030	2,974	2,987	8,700	2,987
2023-01-04	3,050	3,050	3,005	3,020	4,600	3,020

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