2882 (株)イートアンドホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-09-28	2,184	2,195	2,160	2,187	31,200	2,187
2022-09-27	2,215	2,224	2,201	2,218	25,700	2,218
2022-09-26	2,186	2,217	2,171	2,210	39,900	2,210
2022-09-22	2,218	2,225	2,198	2,205	20,700	2,205
2022-09-21	2,221	2,227	2,202	2,218	22,100	2,218
2022-09-20	2,209	2,230	2,201	2,221	23,400	2,221
2022-09-16	2,180	2,209	2,175	2,202	24,800	2,202
2022-09-15	2,145	2,184	2,138	2,181	23,900	2,181
2022-09-14	2,115	2,144	2,115	2,132	31,900	2,132
2022-09-13	2,145	2,161	2,140	2,157	31,900	2,157
2022-09-12	2,128	2,149	2,120	2,143	27,700	2,143
2022-09-09	2,075	2,117	2,075	2,109	32,700	2,109
2022-09-08	2,071	2,114	2,070	2,075	30,700	2,075
2022-09-07	2,094	2,094	2,051	2,051	45,900	2,051
2022-09-06	2,071	2,119	2,070	2,099	48,100	2,099
2022-09-05	2,114	2,116	2,082	2,083	44,100	2,083
2022-09-02	2,202	2,202	2,110	2,116	62,500	2,116
2022-09-01	2,217	2,232	2,190	2,190	47,300	2,190
2022-08-31	2,209	2,244	2,204	2,232	55,400	2,232
2022-08-30	2,221	2,221	2,181	2,215	230,000	2,215
2022-08-29	2,240	2,252	2,221	2,221	369,300	2,221
2022-08-26	2,263	2,273	2,246	2,262	85,400	2,262
2022-08-25	2,288	2,291	2,263	2,263	60,000	2,263
2022-08-24	2,310	2,313	2,280	2,288	58,600	2,288
2022-08-23	2,331	2,337	2,312	2,312	41,200	2,312
2022-08-22	2,344	2,355	2,327	2,340	44,700	2,340
2022-08-19	2,377	2,386	2,362	2,364	46,200	2,364
2022-08-18	2,391	2,399	2,378	2,387	36,200	2,387
2022-08-17	2,409	2,412	2,390	2,395	33,000	2,395
2022-08-16	2,400	2,406	2,391	2,398	18,200	2,398
2022-08-15	2,390	2,413	2,382	2,397	34,800	2,397
2022-08-12	2,391	2,410	2,380	2,390	30,000	2,390
2022-08-10	2,390	2,405	2,375	2,375	50,300	2,375
2022-08-09	2,372	2,394	2,372	2,393	79,500	2,393
2022-08-08	2,387	2,406	2,361	2,372	122,900	2,372
2022-08-05	2,394	2,415	2,391	2,415	32,000	2,415
2022-08-04	2,416	2,416	2,374	2,397	40,100	2,397
2022-08-03	2,472	2,472	2,383	2,391	81,300	2,391
2022-08-02	2,465	2,494	2,445	2,457	38,400	2,457
2022-08-01	2,416	2,463	2,406	2,463	63,200	2,463
2022-07-29	2,427	2,433	2,386	2,404	51,600	2,404
2022-07-28	2,370	2,423	2,353	2,415	116,700	2,415
2022-07-27	2,349	2,382	2,326	2,361	186,200	2,361
2022-07-26	2,323	2,434	2,323	2,394	215,700	2,394
2022-07-25	2,431	2,448	2,371	2,380	129,300	2,380
2022-07-22	2,519	2,519	2,500	2,502	23,100	2,502
2022-07-21	2,483	2,528	2,480	2,525	25,200	2,525
2022-07-20	2,488	2,491	2,463	2,488	26,300	2,488
2022-07-19	2,463	2,499	2,457	2,482	32,900	2,482
2022-07-15	2,419	2,465	2,407	2,460	34,900	2,460
2022-07-14	2,374	2,419	2,361	2,403	27,900	2,403
2022-07-13	2,362	2,399	2,358	2,371	24,200	2,371
2022-07-12	2,330	2,363	2,311	2,360	27,800	2,360
2022-07-11	2,301	2,343	2,301	2,340	22,400	2,340
2022-07-08	2,313	2,323	2,284	2,284	48,600	2,284
2022-07-07	2,364	2,376	2,296	2,303	28,700	2,303
2022-07-06	2,404	2,405	2,342	2,347	22,500	2,347
2022-07-05	2,387	2,427	2,376	2,408	24,800	2,408
2022-07-04	2,343	2,378	2,336	2,376	21,500	2,376
2022-07-01	2,397	2,398	2,319	2,332	93,700	2,332
2022-06-30	2,384	2,417	2,379	2,379	24,400	2,379
2022-06-29	2,353	2,411	2,338	2,411	49,600	2,411
2022-06-28	2,349	2,372	2,321	2,370	25,600	2,370
2022-06-27	2,339	2,345	2,324	2,342	24,000	2,342
2022-06-24	2,335	2,335	2,303	2,332	36,100	2,332
2022-06-23	2,275	2,323	2,275	2,323	20,300	2,323
2022-06-22	2,287	2,290	2,260	2,275	10,200	2,275
2022-06-21	2,297	2,297	2,257	2,270	9,100	2,270
2022-06-20	2,299	2,299	2,257	2,283	13,100	2,283
2022-06-17	2,231	2,285	2,230	2,284	28,200	2,284
2022-06-16	2,234	2,261	2,234	2,255	15,400	2,255
2022-06-15	2,220	2,250	2,215	2,232	19,700	2,232
2022-06-14	2,265	2,288	2,211	2,211	42,100	2,211
2022-06-13	2,271	2,296	2,264	2,295	17,200	2,295
2022-06-10	2,311	2,326	2,285	2,285	22,000	2,285
2022-06-09	2,312	2,337	2,305	2,332	23,500	2,332
2022-06-08	2,331	2,338	2,316	2,335	14,500	2,335
2022-06-07	2,302	2,341	2,302	2,338	24,100	2,338
2022-06-06	2,270	2,310	2,270	2,307	15,900	2,307
2022-06-03	2,284	2,300	2,277	2,300	13,500	2,300
2022-06-02	2,307	2,307	2,283	2,283	9,800	2,283
2022-06-01	2,296	2,316	2,295	2,316	15,100	2,316
2022-05-31	2,310	2,319	2,283	2,310	13,700	2,310
2022-05-30	2,288	2,326	2,270	2,326	42,900	2,326
2022-05-27	2,297	2,297	2,255	2,279	18,100	2,279
2022-05-26	2,272	2,297	2,272	2,297	19,300	2,297
2022-05-25	2,269	2,275	2,250	2,272	15,700	2,272
2022-05-24	2,255	2,262	2,240	2,260	15,400	2,260
2022-05-23	2,248	2,254	2,232	2,254	16,600	2,254
2022-05-20	2,229	2,241	2,213	2,241	12,500	2,241
2022-05-19	2,204	2,230	2,200	2,227	9,300	2,227
2022-05-18	2,227	2,227	2,211	2,225	6,200	2,225
2022-05-17	2,226	2,226	2,203	2,222	8,100	2,222
2022-05-16	2,230	2,230	2,200	2,225	13,800	2,225
2022-05-13	2,184	2,227	2,180	2,227	23,800	2,227
2022-05-12	2,190	2,190	2,156	2,170	14,100	2,170
2022-05-11	2,182	2,205	2,182	2,195	10,600	2,195
2022-05-10	2,202	2,202	2,177	2,182	14,700	2,182
2022-05-09	2,219	2,220	2,205	2,205	14,700	2,205
2022-05-06	2,190	2,219	2,171	2,213	25,200	2,213
2022-05-02	2,180	2,203	2,178	2,186	22,900	2,186
2022-04-28	2,145	2,180	2,140	2,180	14,600	2,180
2022-04-27	2,121	2,165	2,118	2,165	37,400	2,165
2022-04-26	2,139	2,154	2,127	2,154	12,300	2,154
2022-04-25	2,123	2,140	2,108	2,135	13,200	2,135
2022-04-22	2,109	2,126	2,102	2,120	6,000	2,120
2022-04-21	2,108	2,128	2,108	2,123	11,300	2,123
2022-04-20	2,121	2,121	2,095	2,103	8,500	2,103
2022-04-19	2,092	2,104	2,071	2,103	12,000	2,103
2022-04-18	2,073	2,087	2,057	2,079	10,800	2,079
2022-04-15	2,068	2,086	2,059	2,077	15,000	2,077
2022-04-14	2,056	2,070	2,052	2,068	15,200	2,068
2022-04-13	2,060	2,095	2,040	2,053	46,800	2,053
2022-04-12	2,127	2,233	2,073	2,110	96,200	2,110
2022-04-11	2,104	2,129	2,093	2,127	17,600	2,127
2022-04-08	2,142	2,142	2,071	2,108	40,300	2,108
2022-04-07	2,177	2,177	2,140	2,149	22,800	2,149
2022-04-06	2,165	2,185	2,155	2,177	22,400	2,177
2022-04-05	2,165	2,169	2,142	2,158	18,800	2,158
2022-04-04	2,147	2,154	2,134	2,154	10,900	2,154
2022-04-01	2,116	2,139	2,093	2,137	17,900	2,137
2022-03-31	2,130	2,138	2,116	2,116	13,900	2,116
2022-03-30	2,116	2,130	2,099	2,130	19,900	2,130
2022-03-29	2,098	2,115	2,070	2,115	25,100	2,115
2022-03-28	2,096	2,107	2,082	2,086	16,500	2,086
2022-03-25	2,100	2,105	2,090	2,096	14,800	2,096
2022-03-24	2,074	2,090	2,069	2,090	18,100	2,090
2022-03-23	2,065	2,085	2,060	2,081	22,200	2,081
2022-03-22	2,070	2,080	2,050	2,060	29,100	2,060
2022-03-18	2,059	2,072	2,042	2,065	18,300	2,065
2022-03-17	2,066	2,066	2,027	2,054	26,000	2,054
2022-03-16	2,033	2,065	2,026	2,043	25,600	2,043
2022-03-15	2,015	2,042	2,011	2,033	18,400	2,033
2022-03-14	2,011	2,030	1,995	2,015	23,900	2,015
2022-03-11	1,994	2,002	1,965	1,978	29,100	1,978
2022-03-10	1,952	2,008	1,950	1,988	47,000	1,988
2022-03-09	1,935	1,967	1,900	1,909	40,000	1,909
2022-03-08	1,965	1,996	1,933	1,938	40,400	1,938
2022-03-07	1,994	1,994	1,948	1,970	43,500	1,970
2022-03-04	2,055	2,058	2,001	2,003	41,500	2,003
2022-03-03	2,099	2,099	2,060	2,060	29,200	2,060
2022-03-02	2,138	2,138	2,061	2,063	43,000	2,063
2022-03-01	2,160	2,184	2,110	2,131	48,500	2,131
2022-02-28	2,161	2,180	2,120	2,163	48,900	2,163
2022-02-25	2,231	2,231	2,122	2,160	176,700	2,160
2022-02-24	2,263	2,268	2,230	2,253	347,500	2,253
2022-02-22	2,295	2,296	2,275	2,275	63,800	2,275
2022-02-21	2,298	2,305	2,284	2,299	55,100	2,299
2022-02-18	2,314	2,317	2,308	2,314	27,900	2,314
2022-02-17	2,324	2,328	2,318	2,318	14,900	2,318
2022-02-16	2,348	2,348	2,319	2,323	20,900	2,323
2022-02-15	2,339	2,350	2,315	2,317	30,400	2,317
2022-02-14	2,335	2,340	2,324	2,336	29,000	2,336
2022-02-10	2,322	2,337	2,319	2,336	30,400	2,336
2022-02-09	2,309	2,319	2,301	2,319	18,500	2,319
2022-02-08	2,306	2,313	2,299	2,301	18,400	2,301
2022-02-07	2,307	2,308	2,296	2,300	20,900	2,300
2022-02-04	2,280	2,305	2,270	2,296	18,100	2,296
2022-02-03	2,281	2,295	2,270	2,274	27,600	2,274
2022-02-02	2,306	2,307	2,273	2,296	68,300	2,296
2022-02-01	2,310	2,310	2,279	2,285	24,300	2,285
2022-01-31	2,285	2,310	2,283	2,299	22,600	2,299
2022-01-28	2,275	2,288	2,261	2,274	27,900	2,274
2022-01-27	2,318	2,318	2,260	2,269	25,500	2,269
2022-01-26	2,321	2,328	2,307	2,312	13,000	2,312
2022-01-25	2,312	2,314	2,299	2,314	13,600	2,314
2022-01-24	2,270	2,312	2,264	2,312	14,900	2,312
2022-01-21	2,280	2,280	2,251	2,279	17,800	2,279
2022-01-20	2,295	2,320	2,282	2,292	14,500	2,292
2022-01-19	2,323	2,341	2,292	2,295	29,000	2,295
2022-01-18	2,335	2,360	2,320	2,344	29,500	2,344
2022-01-17	2,304	2,314	2,286	2,310	19,400	2,310
2022-01-14	2,296	2,304	2,270	2,299	35,400	2,299
2022-01-13	2,300	2,301	2,264	2,274	16,200	2,274
2022-01-12	2,256	2,299	2,247	2,288	28,300	2,288
2022-01-11	2,261	2,262	2,229	2,247	15,600	2,247
2022-01-07	2,280	2,288	2,247	2,255	28,100	2,255
2022-01-06	2,268	2,294	2,254	2,264	21,900	2,264
2022-01-05	2,249	2,282	2,234	2,282	26,000	2,282
2022-01-04	2,240	2,248	2,225	2,241	16,900	2,241

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 [2022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 [2022年度]