2882 (株)イートアンドホールディングス 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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 2,050 | 2,058 | 2,022 | 2,027 | 24,400 | 2,027 |
| 2021-08-02 | 2,060 | 2,070 | 2,038 | 2,049 | 31,300 | 2,049 |
| 2021-07-30 | 2,041 | 2,058 | 2,033 | 2,048 | 38,600 | 2,048 |
| 2021-07-29 | 2,019 | 2,040 | 2,019 | 2,040 | 29,600 | 2,040 |
| 2021-07-28 | 1,988 | 2,013 | 1,987 | 2,013 | 17,900 | 2,013 |
| 2021-07-27 | 1,986 | 2,005 | 1,983 | 2,002 | 27,600 | 2,002 |
| 2021-07-26 | 1,998 | 2,000 | 1,980 | 1,983 | 16,000 | 1,983 |
| 2021-07-21 | 1,966 | 1,989 | 1,965 | 1,989 | 31,500 | 1,989 |
| 2021-07-20 | 1,970 | 1,975 | 1,950 | 1,950 | 18,300 | 1,950 |
| 2021-07-19 | 1,979 | 1,987 | 1,967 | 1,970 | 14,800 | 1,970 |
| 2021-07-16 | 1,960 | 1,988 | 1,955 | 1,988 | 75,800 | 1,988 |
| 2021-07-15 | 1,974 | 1,979 | 1,961 | 1,961 | 12,000 | 1,961 |
| 2021-07-14 | 1,970 | 1,974 | 1,953 | 1,966 | 20,900 | 1,966 |
| 2021-07-13 | 1,954 | 1,988 | 1,939 | 1,965 | 39,300 | 1,965 |
| 2021-07-12 | 1,958 | 1,958 | 1,937 | 1,955 | 26,100 | 1,955 |
| 2021-07-09 | 1,902 | 1,936 | 1,895 | 1,936 | 119,300 | 1,936 |
| 2021-07-08 | 1,919 | 1,930 | 1,910 | 1,910 | 15,400 | 1,910 |
| 2021-07-07 | 1,958 | 1,960 | 1,906 | 1,906 | 28,200 | 1,906 |
| 2021-07-06 | 1,969 | 1,969 | 1,952 | 1,967 | 18,100 | 1,967 |
| 2021-07-05 | 1,950 | 1,969 | 1,945 | 1,969 | 26,800 | 1,969 |
| 2021-07-02 | 1,946 | 1,950 | 1,935 | 1,945 | 36,700 | 1,945 |
| 2021-07-01 | 1,930 | 1,943 | 1,929 | 1,934 | 14,600 | 1,934 |
| 2021-06-30 | 1,942 | 1,944 | 1,921 | 1,921 | 21,400 | 1,921 |
| 2021-06-29 | 1,922 | 1,932 | 1,916 | 1,932 | 17,500 | 1,932 |
| 2021-06-28 | 1,905 | 1,924 | 1,901 | 1,922 | 18,300 | 1,922 |
| 2021-06-25 | 1,903 | 1,903 | 1,892 | 1,895 | 21,200 | 1,895 |
| 2021-06-24 | 1,892 | 1,898 | 1,885 | 1,895 | 9,900 | 1,895 |
| 2021-06-23 | 1,905 | 1,905 | 1,891 | 1,892 | 10,000 | 1,892 |
| 2021-06-22 | 1,895 | 1,899 | 1,886 | 1,899 | 10,500 | 1,899 |
| 2021-06-21 | 1,880 | 1,886 | 1,859 | 1,875 | 24,900 | 1,875 |
| 2021-06-18 | 1,899 | 1,904 | 1,882 | 1,882 | 19,900 | 1,882 |
| 2021-06-17 | 1,886 | 1,895 | 1,883 | 1,895 | 9,400 | 1,895 |
| 2021-06-16 | 1,887 | 1,890 | 1,883 | 1,886 | 10,000 | 1,886 |
| 2021-06-15 | 1,899 | 1,899 | 1,887 | 1,887 | 17,800 | 1,887 |
| 2021-06-14 | 1,888 | 1,900 | 1,888 | 1,888 | 8,800 | 1,888 |
| 2021-06-11 | 1,886 | 1,894 | 1,880 | 1,883 | 18,200 | 1,883 |
| 2021-06-10 | 1,900 | 1,906 | 1,885 | 1,890 | 13,200 | 1,890 |
| 2021-06-09 | 1,890 | 1,908 | 1,886 | 1,894 | 23,300 | 1,894 |
| 2021-06-08 | 1,878 | 1,889 | 1,875 | 1,889 | 12,300 | 1,889 |
| 2021-06-07 | 1,863 | 1,882 | 1,863 | 1,865 | 18,900 | 1,865 |
| 2021-06-04 | 1,867 | 1,876 | 1,840 | 1,854 | 36,000 | 1,854 |
| 2021-06-03 | 1,862 | 1,870 | 1,855 | 1,856 | 11,400 | 1,856 |
| 2021-06-02 | 1,865 | 1,870 | 1,856 | 1,866 | 13,600 | 1,866 |
| 2021-06-01 | 1,872 | 1,873 | 1,858 | 1,869 | 7,400 | 1,869 |
| 2021-05-31 | 1,859 | 1,877 | 1,859 | 1,863 | 12,400 | 1,863 |
| 2021-05-28 | 1,860 | 1,860 | 1,833 | 1,859 | 17,700 | 1,859 |
| 2021-05-27 | 1,842 | 1,850 | 1,836 | 1,836 | 9,700 | 1,836 |
| 2021-05-26 | 1,829 | 1,850 | 1,828 | 1,842 | 11,000 | 1,842 |
| 2021-05-25 | 1,839 | 1,847 | 1,828 | 1,828 | 12,500 | 1,828 |
| 2021-05-24 | 1,859 | 1,863 | 1,829 | 1,833 | 24,300 | 1,833 |
| 2021-05-21 | 1,865 | 1,867 | 1,850 | 1,850 | 14,500 | 1,850 |
| 2021-05-20 | 1,850 | 1,868 | 1,850 | 1,855 | 14,300 | 1,855 |
| 2021-05-19 | 1,840 | 1,861 | 1,832 | 1,848 | 18,300 | 1,848 |
| 2021-05-18 | 1,849 | 1,849 | 1,828 | 1,837 | 14,900 | 1,837 |
| 2021-05-17 | 1,847 | 1,852 | 1,830 | 1,830 | 19,400 | 1,830 |
| 2021-05-14 | 1,835 | 1,851 | 1,826 | 1,836 | 17,200 | 1,836 |
| 2021-05-13 | 1,828 | 1,837 | 1,811 | 1,817 | 23,500 | 1,817 |
| 2021-05-12 | 1,842 | 1,842 | 1,821 | 1,828 | 19,900 | 1,828 |
| 2021-05-11 | 1,847 | 1,849 | 1,825 | 1,825 | 22,100 | 1,825 |
| 2021-05-10 | 1,860 | 1,869 | 1,849 | 1,852 | 17,400 | 1,852 |
| 2021-05-07 | 1,827 | 1,854 | 1,827 | 1,847 | 14,900 | 1,847 |
| 2021-05-06 | 1,834 | 1,839 | 1,823 | 1,825 | 15,000 | 1,825 |
| 2021-04-30 | 1,823 | 1,847 | 1,815 | 1,815 | 30,700 | 1,815 |
| 2021-04-28 | 1,835 | 1,840 | 1,818 | 1,818 | 30,300 | 1,818 |
| 2021-04-27 | 1,845 | 1,855 | 1,835 | 1,839 | 19,700 | 1,839 |
| 2021-04-26 | 1,861 | 1,861 | 1,832 | 1,844 | 23,300 | 1,844 |
| 2021-04-23 | 1,832 | 1,859 | 1,830 | 1,839 | 27,500 | 1,839 |
| 2021-04-22 | 1,863 | 1,884 | 1,827 | 1,831 | 29,800 | 1,831 |
| 2021-04-21 | 1,850 | 1,860 | 1,828 | 1,841 | 33,300 | 1,841 |
| 2021-04-20 | 1,869 | 1,877 | 1,857 | 1,860 | 21,600 | 1,860 |
| 2021-04-19 | 1,893 | 1,894 | 1,872 | 1,873 | 35,800 | 1,873 |
| 2021-04-16 | 1,871 | 1,885 | 1,858 | 1,878 | 16,800 | 1,878 |
| 2021-04-15 | 1,906 | 1,927 | 1,868 | 1,868 | 28,800 | 1,868 |
| 2021-04-14 | 1,951 | 1,967 | 1,905 | 1,906 | 26,200 | 1,906 |
| 2021-04-13 | 1,983 | 2,007 | 1,952 | 1,957 | 29,900 | 1,957 |
| 2021-04-12 | 1,990 | 1,991 | 1,971 | 1,983 | 12,600 | 1,983 |
| 2021-04-09 | 1,957 | 1,986 | 1,942 | 1,976 | 34,300 | 1,976 |
| 2021-04-08 | 1,987 | 1,987 | 1,958 | 1,962 | 39,000 | 1,962 |
| 2021-04-07 | 1,981 | 2,009 | 1,974 | 1,999 | 21,800 | 1,999 |
| 2021-04-06 | 1,990 | 2,005 | 1,973 | 1,992 | 21,200 | 1,992 |
| 2021-04-05 | 2,000 | 2,006 | 1,980 | 1,994 | 20,700 | 1,994 |
| 2021-04-02 | 1,977 | 2,007 | 1,975 | 1,994 | 30,500 | 1,994 |
| 2021-04-01 | 1,970 | 1,970 | 1,952 | 1,964 | 18,300 | 1,964 |
| 2021-03-31 | 1,967 | 1,975 | 1,951 | 1,958 | 13,600 | 1,958 |
| 2021-03-30 | 2,010 | 2,010 | 1,949 | 1,967 | 27,600 | 1,967 |
| 2021-03-29 | 1,962 | 1,983 | 1,938 | 1,952 | 44,300 | 1,952 |
| 2021-03-26 | 1,950 | 1,976 | 1,944 | 1,976 | 19,500 | 1,976 |
| 2021-03-25 | 1,947 | 1,947 | 1,925 | 1,943 | 12,200 | 1,943 |
| 2021-03-24 | 1,958 | 1,962 | 1,897 | 1,925 | 21,400 | 1,925 |
| 2021-03-23 | 2,013 | 2,013 | 1,953 | 1,954 | 19,300 | 1,954 |
| 2021-03-22 | 2,000 | 2,020 | 1,987 | 2,013 | 28,800 | 2,013 |
| 2021-03-19 | 1,982 | 2,005 | 1,969 | 2,002 | 41,600 | 2,002 |
| 2021-03-18 | 1,972 | 1,983 | 1,968 | 1,982 | 30,900 | 1,982 |
| 2021-03-17 | 1,925 | 1,980 | 1,924 | 1,980 | 69,400 | 1,980 |
| 2021-03-16 | 1,900 | 1,925 | 1,900 | 1,925 | 33,300 | 1,925 |
| 2021-03-15 | 1,890 | 1,915 | 1,888 | 1,915 | 38,200 | 1,915 |
| 2021-03-12 | 1,897 | 1,906 | 1,887 | 1,892 | 23,900 | 1,892 |
| 2021-03-11 | 1,911 | 1,912 | 1,896 | 1,910 | 22,400 | 1,910 |
| 2021-03-10 | 1,904 | 1,910 | 1,889 | 1,910 | 28,900 | 1,910 |
| 2021-03-09 | 1,881 | 1,908 | 1,870 | 1,904 | 42,200 | 1,904 |
| 2021-03-08 | 1,895 | 1,895 | 1,858 | 1,866 | 30,600 | 1,866 |
| 2021-03-05 | 1,880 | 1,881 | 1,846 | 1,881 | 25,600 | 1,881 |
| 2021-03-04 | 1,868 | 1,887 | 1,864 | 1,884 | 24,000 | 1,884 |
| 2021-03-03 | 1,887 | 1,890 | 1,860 | 1,887 | 32,700 | 1,887 |
| 2021-03-02 | 1,869 | 1,888 | 1,849 | 1,884 | 49,800 | 1,884 |
| 2021-03-01 | 1,826 | 1,864 | 1,817 | 1,861 | 60,700 | 1,861 |
| 2021-02-26 | 1,820 | 1,829 | 1,793 | 1,797 | 117,700 | 1,797 |
| 2021-02-25 | 1,781 | 1,845 | 1,781 | 1,825 | 256,200 | 1,825 |
| 2021-02-24 | 1,900 | 1,924 | 1,890 | 1,902 | 354,000 | 1,902 |
| 2021-02-22 | 1,955 | 1,979 | 1,940 | 1,940 | 132,900 | 1,940 |
| 2021-02-19 | 1,982 | 1,998 | 1,942 | 1,973 | 87,300 | 1,973 |
| 2021-02-18 | 1,981 | 2,004 | 1,975 | 1,982 | 70,400 | 1,982 |
| 2021-02-17 | 1,970 | 1,988 | 1,960 | 1,980 | 52,000 | 1,980 |
| 2021-02-16 | 1,965 | 1,991 | 1,962 | 1,979 | 57,500 | 1,979 |
| 2021-02-15 | 1,978 | 2,000 | 1,950 | 1,967 | 119,800 | 1,967 |
| 2021-02-12 | 1,910 | 1,919 | 1,890 | 1,911 | 36,900 | 1,911 |
| 2021-02-10 | 1,910 | 1,925 | 1,903 | 1,913 | 29,700 | 1,913 |
| 2021-02-09 | 1,908 | 1,913 | 1,897 | 1,909 | 27,800 | 1,909 |
| 2021-02-08 | 1,901 | 1,921 | 1,897 | 1,902 | 45,300 | 1,902 |
| 2021-02-05 | 1,893 | 1,905 | 1,885 | 1,896 | 28,500 | 1,896 |
| 2021-02-04 | 1,880 | 1,895 | 1,868 | 1,884 | 30,300 | 1,884 |
| 2021-02-03 | 1,870 | 1,889 | 1,870 | 1,879 | 45,700 | 1,879 |
| 2021-02-02 | 1,858 | 1,884 | 1,854 | 1,879 | 21,900 | 1,879 |
| 2021-02-01 | 1,870 | 1,870 | 1,840 | 1,858 | 32,000 | 1,858 |
| 2021-01-29 | 1,850 | 1,879 | 1,848 | 1,866 | 25,300 | 1,866 |
| 2021-01-28 | 1,825 | 1,859 | 1,821 | 1,850 | 40,300 | 1,850 |
| 2021-01-27 | 1,830 | 1,847 | 1,830 | 1,832 | 16,600 | 1,832 |
| 2021-01-26 | 1,830 | 1,841 | 1,824 | 1,827 | 27,700 | 1,827 |
| 2021-01-25 | 1,835 | 1,846 | 1,825 | 1,828 | 24,500 | 1,828 |
| 2021-01-22 | 1,828 | 1,839 | 1,821 | 1,823 | 30,000 | 1,823 |
| 2021-01-21 | 1,849 | 1,856 | 1,832 | 1,832 | 17,000 | 1,832 |
| 2021-01-20 | 1,825 | 1,841 | 1,809 | 1,841 | 20,500 | 1,841 |
| 2021-01-19 | 1,835 | 1,856 | 1,820 | 1,820 | 51,800 | 1,820 |
| 2021-01-18 | 1,814 | 1,835 | 1,800 | 1,835 | 21,100 | 1,835 |
| 2021-01-15 | 1,836 | 1,846 | 1,823 | 1,823 | 48,700 | 1,823 |
| 2021-01-14 | 1,831 | 1,850 | 1,824 | 1,842 | 36,000 | 1,842 |
| 2021-01-13 | 1,813 | 1,832 | 1,813 | 1,831 | 31,100 | 1,831 |
| 2021-01-12 | 1,791 | 1,831 | 1,786 | 1,820 | 28,200 | 1,820 |
| 2021-01-08 | 1,739 | 1,801 | 1,739 | 1,791 | 217,500 | 1,791 |
| 2021-01-07 | 1,792 | 1,815 | 1,792 | 1,803 | 39,200 | 1,803 |
| 2021-01-06 | 1,788 | 1,817 | 1,788 | 1,792 | 27,900 | 1,792 |
| 2021-01-05 | 1,778 | 1,797 | 1,778 | 1,794 | 43,300 | 1,794 |
| 2021-01-04 | 1,781 | 1,804 | 1,781 | 1,798 | 39,200 | 1,798 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2012-03-28]1株→3株
