2882 (株)イートアンドホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-25	1,877	1,890	1,851	1,859	12,300	1,859
2020-11-24	1,906	1,906	1,879	1,879	10,200	1,879
2020-11-20	1,870	1,887	1,870	1,884	3,900	1,884
2020-11-19	1,880	1,891	1,866	1,874	12,900	1,874
2020-11-18	1,884	1,908	1,874	1,889	10,200	1,889
2020-11-17	1,899	1,908	1,865	1,876	13,500	1,876
2020-11-16	1,880	1,928	1,865	1,899	24,800	1,899
2020-11-13	1,910	1,910	1,865	1,875	11,700	1,875
2020-11-12	1,923	1,923	1,895	1,917	15,800	1,917
2020-11-11	1,900	1,950	1,900	1,950	22,100	1,950
2020-11-10	1,900	1,900	1,869	1,900	23,900	1,900
2020-11-09	1,886	1,898	1,880	1,880	9,000	1,880
2020-11-06	1,900	1,900	1,868	1,886	10,500	1,886
2020-11-05	1,842	1,890	1,842	1,888	14,900	1,888
2020-11-04	1,841	1,858	1,837	1,846	6,600	1,846
2020-11-02	1,822	1,850	1,822	1,842	13,300	1,842
2020-10-30	1,837	1,840	1,811	1,823	12,000	1,823
2020-10-29	1,838	1,855	1,835	1,847	6,500	1,847
2020-10-28	1,830	1,862	1,830	1,857	9,200	1,857
2020-10-27	1,830	1,853	1,814	1,848	8,900	1,848
2020-10-26	1,835	1,838	1,815	1,830	8,600	1,830
2020-10-23	1,848	1,848	1,813	1,827	10,500	1,827
2020-10-22	1,869	1,869	1,840	1,848	9,800	1,848
2020-10-21	1,878	1,897	1,871	1,877	5,800	1,877
2020-10-20	1,881	1,899	1,871	1,872	10,100	1,872
2020-10-19	1,856	1,891	1,851	1,887	12,200	1,887
2020-10-16	1,856	1,865	1,840	1,856	12,100	1,856
2020-10-15	1,881	1,881	1,845	1,864	13,600	1,864
2020-10-14	1,877	1,887	1,862	1,881	9,300	1,881
2020-10-13	1,910	1,910	1,877	1,877	6,200	1,877
2020-10-12	1,899	1,905	1,877	1,896	10,400	1,896
2020-10-09	1,912	1,915	1,899	1,900	15,100	1,900
2020-10-08	1,941	1,957	1,905	1,912	23,400	1,912
2020-10-07	1,950	1,960	1,943	1,955	11,100	1,955
2020-10-06	1,950	1,962	1,938	1,958	18,400	1,958
2020-10-05	1,899	1,961	1,899	1,961	26,400	1,961
2020-10-02	1,965	1,975	1,888	1,888	40,600	1,888
2020-09-30	2,006	2,018	1,971	1,971	27,600	1,971
2020-09-29	2,005	2,029	1,962	2,013	109,100	2,013
2020-09-28	2,010	2,026	1,991	2,010	112,900	2,010
2020-09-25	1,982	2,010	1,982	2,010	51,400	2,010
2020-09-24	1,989	1,995	1,965	1,971	30,300	1,971
2020-09-23	1,970	1,995	1,967	1,989	26,700	1,989
2020-09-18	1,967	1,980	1,959	1,978	33,400	1,978
2020-09-17	1,963	1,974	1,946	1,965	22,900	1,965
2020-09-16	1,950	1,963	1,949	1,963	21,300	1,963
2020-09-15	1,932	1,934	1,902	1,934	14,100	1,934
2020-09-14	1,962	1,965	1,920	1,929	24,600	1,929
2020-09-11	1,960	1,964	1,950	1,961	25,700	1,961
2020-09-10	1,950	1,965	1,942	1,952	24,900	1,952
2020-09-09	1,928	1,949	1,912	1,949	27,600	1,949
2020-09-08	1,909	1,944	1,900	1,928	33,100	1,928
2020-09-07	1,852	1,910	1,852	1,901	61,300	1,901
2020-09-04	1,842	1,858	1,838	1,852	63,400	1,852
2020-09-03	1,857	1,864	1,851	1,861	32,500	1,861
2020-09-02	1,845	1,848	1,830	1,848	11,300	1,848
2020-09-01	1,819	1,842	1,810	1,831	16,900	1,831
2020-08-31	1,813	1,845	1,813	1,832	24,600	1,832
2020-08-28	1,821	1,843	1,795	1,801	113,400	1,801
2020-08-27	1,831	1,838	1,821	1,821	19,800	1,821
2020-08-26	1,824	1,843	1,819	1,831	14,800	1,831
2020-08-25	1,831	1,854	1,815	1,818	26,900	1,818
2020-08-24	1,834	1,839	1,820	1,821	21,500	1,821
2020-08-21	1,839	1,839	1,809	1,823	33,100	1,823
2020-08-20	1,828	1,839	1,812	1,819	8,300	1,819
2020-08-19	1,820	1,833	1,807	1,833	11,400	1,833
2020-08-18	1,820	1,820	1,806	1,806	8,600	1,806
2020-08-17	1,810	1,819	1,802	1,804	14,400	1,804
2020-08-14	1,816	1,825	1,806	1,810	20,400	1,810
2020-08-13	1,807	1,844	1,800	1,807	17,400	1,807
2020-08-12	1,836	1,843	1,815	1,832	25,000	1,832
2020-08-11	1,820	1,837	1,803	1,825	35,400	1,825
2020-08-07	1,773	1,834	1,761	1,827	54,300	1,827
2020-08-06	1,777	1,777	1,755	1,773	5,800	1,773
2020-08-05	1,731	1,777	1,731	1,777	8,600	1,777
2020-08-04	1,747	1,766	1,739	1,765	8,200	1,765
2020-08-03	1,703	1,747	1,703	1,747	9,600	1,747
2020-07-31	1,725	1,735	1,700	1,700	38,400	1,700
2020-07-30	1,762	1,772	1,736	1,737	10,300	1,737
2020-07-29	1,787	1,787	1,762	1,762	5,400	1,762
2020-07-28	1,800	1,800	1,780	1,786	6,000	1,786
2020-07-27	1,782	1,800	1,766	1,800	15,100	1,800
2020-07-22	1,780	1,780	1,763	1,767	10,600	1,767
2020-07-21	1,785	1,789	1,770	1,778	6,800	1,778
2020-07-20	1,766	1,789	1,756	1,789	9,100	1,789
2020-07-17	1,760	1,767	1,749	1,754	9,200	1,754
2020-07-16	1,778	1,778	1,758	1,758	6,700	1,758
2020-07-15	1,748	1,766	1,732	1,766	9,000	1,766
2020-07-14	1,754	1,755	1,720	1,726	9,400	1,726
2020-07-13	1,709	1,776	1,709	1,776	15,800	1,776
2020-07-10	1,751	1,755	1,702	1,702	18,800	1,702
2020-07-09	1,765	1,767	1,752	1,758	5,200	1,758
2020-07-08	1,789	1,798	1,765	1,765	5,000	1,765
2020-07-07	1,788	1,794	1,777	1,789	6,500	1,789
2020-07-06	1,760	1,782	1,758	1,775	7,300	1,775
2020-07-03	1,750	1,781	1,742	1,760	10,900	1,760
2020-07-02	1,734	1,770	1,733	1,742	13,400	1,742
2020-07-01	1,780	1,785	1,734	1,734	12,400	1,734
2020-06-30	1,789	1,800	1,780	1,780	6,700	1,780
2020-06-29	1,798	1,798	1,783	1,786	9,700	1,786
2020-06-26	1,787	1,800	1,777	1,800	10,800	1,800
2020-06-25	1,813	1,813	1,795	1,798	6,600	1,798
2020-06-24	1,812	1,812	1,796	1,799	4,700	1,799
2020-06-23	1,802	1,814	1,793	1,804	8,500	1,804
2020-06-22	1,802	1,813	1,793	1,807	9,000	1,807
2020-06-19	1,803	1,815	1,787	1,815	16,000	1,815
2020-06-18	1,790	1,793	1,780	1,786	5,600	1,786
2020-06-17	1,800	1,809	1,791	1,792	4,500	1,792
2020-06-16	1,770	1,800	1,759	1,800	12,000	1,800
2020-06-15	1,799	1,799	1,758	1,760	13,200	1,760
2020-06-12	1,750	1,783	1,750	1,776	16,100	1,776
2020-06-11	1,796	1,808	1,785	1,792	10,300	1,792
2020-06-10	1,802	1,806	1,795	1,805	6,200	1,805
2020-06-09	1,817	1,817	1,801	1,807	7,600	1,807
2020-06-08	1,814	1,814	1,786	1,814	10,900	1,814
2020-06-05	1,797	1,811	1,797	1,810	10,000	1,810
2020-06-04	1,791	1,810	1,787	1,810	8,700	1,810
2020-06-03	1,808	1,808	1,779	1,791	9,800	1,791
2020-06-02	1,799	1,814	1,798	1,808	10,300	1,808
2020-06-01	1,790	1,805	1,785	1,795	10,600	1,795
2020-05-29	1,786	1,816	1,786	1,789	18,200	1,789
2020-05-28	1,790	1,817	1,780	1,817	22,700	1,817
2020-05-27	1,786	1,790	1,773	1,790	9,200	1,790
2020-05-26	1,779	1,787	1,775	1,785	10,100	1,785
2020-05-25	1,790	1,790	1,769	1,777	10,100	1,777
2020-05-22	1,768	1,770	1,760	1,767	6,300	1,767
2020-05-21	1,760	1,769	1,750	1,766	6,600	1,766
2020-05-20	1,760	1,766	1,750	1,761	9,500	1,761
2020-05-19	1,751	1,767	1,745	1,757	7,800	1,757
2020-05-18	1,747	1,749	1,732	1,749	8,200	1,749
2020-05-15	1,734	1,750	1,725	1,744	10,900	1,744
2020-05-14	1,755	1,765	1,730	1,731	8,000	1,731
2020-05-13	1,717	1,745	1,709	1,745	9,400	1,745
2020-05-12	1,772	1,781	1,760	1,766	9,600	1,766
2020-05-11	1,750	1,787	1,750	1,773	21,200	1,773
2020-05-08	1,733	1,750	1,727	1,750	14,900	1,750
2020-05-07	1,726	1,732	1,711	1,722	8,000	1,722
2020-05-01	1,703	1,726	1,703	1,723	6,400	1,723
2020-04-30	1,750	1,750	1,711	1,719	15,500	1,719
2020-04-28	1,731	1,738	1,700	1,733	12,600	1,733
2020-04-27	1,713	1,729	1,701	1,716	9,700	1,716
2020-04-24	1,677	1,709	1,660	1,708	15,800	1,708
2020-04-23	1,679	1,710	1,614	1,692	22,600	1,692
2020-04-22	1,677	1,712	1,668	1,679	12,300	1,679
2020-04-21	1,691	1,698	1,666	1,690	10,300	1,690
2020-04-20	1,680	1,692	1,670	1,691	6,500	1,691
2020-04-17	1,694	1,727	1,680	1,680	13,700	1,680
2020-04-16	1,668	1,712	1,668	1,705	16,300	1,705
2020-04-15	1,681	1,693	1,653	1,667	11,500	1,667
2020-04-14	1,648	1,676	1,647	1,669	11,600	1,669
2020-04-13	1,635	1,663	1,601	1,647	9,400	1,647
2020-04-10	1,682	1,691	1,636	1,650	12,000	1,650
2020-04-09	1,723	1,723	1,650	1,682	17,300	1,682
2020-04-08	1,650	1,744	1,641	1,725	28,800	1,725
2020-04-07	1,590	1,663	1,563	1,663	42,100	1,663
2020-04-06	1,480	1,561	1,480	1,544	41,400	1,544
2020-04-03	1,556	1,580	1,501	1,510	33,000	1,510
2020-04-02	1,630	1,642	1,556	1,556	26,800	1,556
2020-04-01	1,710	1,717	1,646	1,649	33,300	1,649
2020-03-31	1,730	1,771	1,698	1,730	56,700	1,730
2020-03-30	1,630	1,742	1,616	1,730	104,200	1,730
2020-03-27	1,769	1,773	1,722	1,755	175,800	1,755
2020-03-26	1,780	1,789	1,715	1,773	64,400	1,773
2020-03-25	1,819	1,826	1,771	1,793	60,200	1,793
2020-03-24	1,844	1,850	1,770	1,794	43,500	1,794
2020-03-23	1,802	1,836	1,776	1,832	37,200	1,832
2020-03-19	1,757	1,800	1,706	1,800	54,300	1,800
2020-03-18	1,805	1,844	1,740	1,757	57,300	1,757
2020-03-17	1,500	1,694	1,500	1,685	54,200	1,685
2020-03-16	1,584	1,598	1,523	1,563	36,900	1,563
2020-03-13	1,500	1,533	1,441	1,504	60,900	1,504
2020-03-12	1,625	1,627	1,560	1,564	34,100	1,564
2020-03-11	1,677	1,696	1,625	1,634	32,300	1,634
2020-03-10	1,501	1,646	1,501	1,641	43,200	1,641
2020-03-09	1,617	1,637	1,593	1,605	50,000	1,605
2020-03-06	1,700	1,700	1,655	1,676	36,600	1,676
2020-03-05	1,711	1,721	1,690	1,704	39,300	1,704
2020-03-04	1,670	1,696	1,637	1,678	28,700	1,678
2020-03-03	1,760	1,760	1,683	1,683	41,900	1,683
2020-03-02	1,580	1,733	1,571	1,698	53,300	1,698
2020-02-28	1,603	1,660	1,582	1,585	92,600	1,585
2020-02-27	1,754	1,765	1,707	1,707	39,500	1,707
2020-02-26	1,762	1,766	1,736	1,754	46,900	1,754
2020-02-25	1,780	1,807	1,763	1,780	45,100	1,780
2020-02-21	1,832	1,836	1,826	1,826	48,900	1,826
2020-02-20	1,872	1,872	1,837	1,839	19,000	1,839
2020-02-19	1,818	1,870	1,813	1,862	20,000	1,862
2020-02-18	1,849	1,849	1,820	1,826	28,600	1,826
2020-02-17	1,890	1,890	1,850	1,850	40,900	1,850
2020-02-14	1,890	1,899	1,872	1,899	36,200	1,899
2020-02-13	1,887	1,891	1,875	1,890	19,100	1,890
2020-02-12	1,891	1,902	1,871	1,888	24,900	1,888
2020-02-10	1,890	1,904	1,885	1,891	18,700	1,891
2020-02-07	1,900	1,902	1,890	1,902	28,000	1,902
2020-02-06	1,896	1,908	1,896	1,906	21,500	1,906
2020-02-05	1,900	1,913	1,883	1,901	23,200	1,901
2020-02-04	1,858	1,900	1,858	1,900	24,300	1,900
2020-02-03	1,840	1,873	1,840	1,858	44,700	1,858
2020-01-31	1,850	1,886	1,850	1,878	35,900	1,878
2020-01-30	1,880	1,882	1,852	1,863	29,500	1,863
2020-01-29	1,888	1,896	1,875	1,886	14,100	1,886
2020-01-28	1,856	1,897	1,855	1,885	23,200	1,885
2020-01-27	1,859	1,886	1,851	1,873	29,700	1,873
2020-01-24	1,925	1,925	1,887	1,891	30,700	1,891
2020-01-23	1,945	1,945	1,925	1,927	15,300	1,927
2020-01-22	1,929	1,949	1,925	1,943	25,100	1,943
2020-01-21	1,900	1,930	1,900	1,930	28,600	1,930
2020-01-20	1,886	1,928	1,886	1,901	50,500	1,901
2020-01-17	1,868	1,883	1,866	1,875	27,300	1,875
2020-01-16	1,847	1,867	1,846	1,857	20,800	1,857
2020-01-15	1,839	1,847	1,826	1,834	17,400	1,834
2020-01-14	1,855	1,859	1,828	1,840	23,100	1,840
2020-01-10	1,868	1,869	1,844	1,855	20,300	1,855
2020-01-09	1,847	1,865	1,841	1,865	41,600	1,865
2020-01-08	1,840	1,847	1,800	1,821	39,600	1,821
2020-01-07	1,820	1,840	1,820	1,840	25,100	1,840
2020-01-06	1,827	1,845	1,809	1,820	45,100	1,820

分割・併合履歴： [2017-12-27]1株→2株 [2012-03-28]1株→3株

2882 (株)イートアンドホールディングス の時系列データ [2020年度]

2882 (株)イートアンドホールディングスの時系列データ [2020年度]