2882 (株)イートアンドホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,599	1,613	1,554	1,554	14,300	777
2013-12-27	1,584	1,588	1,563	1,586	7,800	793
2013-12-26	1,546	1,595	1,531	1,544	11,500	772
2013-12-25	1,519	1,530	1,519	1,530	11,800	765
2013-12-24	1,510	1,528	1,510	1,517	30,000	758.50
2013-12-20	1,500	1,523	1,500	1,523	27,900	761.50
2013-12-19	1,503	1,504	1,501	1,502	13,600	751
2013-12-18	1,501	1,507	1,500	1,500	8,500	750
2013-12-17	1,510	1,522	1,505	1,505	5,300	752.50
2013-12-16	1,550	1,550	1,516	1,518	11,500	759
2013-12-13	1,542	1,545	1,532	1,544	5,900	772
2013-12-12	1,560	1,560	1,532	1,544	10,100	772
2013-12-11	1,565	1,565	1,548	1,558	7,100	779
2013-12-10	1,550	1,569	1,520	1,565	11,300	782.50
2013-12-09	1,547	1,560	1,542	1,545	6,200	772.50
2013-12-06	1,570	1,570	1,530	1,550	11,200	775
2013-12-05	1,577	1,586	1,557	1,576	14,300	788
2013-12-04	1,560	1,610	1,546	1,595	62,100	797.50
2013-12-03	1,525	1,527	1,502	1,520	8,600	760
2013-12-02	1,520	1,526	1,501	1,513	10,300	756.50
2013-11-29	1,518	1,518	1,507	1,516	3,800	758
2013-11-28	1,510	1,515	1,508	1,509	3,600	754.50
2013-11-27	1,505	1,520	1,500	1,520	5,400	760
2013-11-26	1,521	1,521	1,486	1,492	12,400	746
2013-11-25	1,561	1,570	1,500	1,532	19,700	766
2013-11-22	1,570	1,587	1,546	1,577	13,500	788.50
2013-11-21	1,597	1,597	1,537	1,594	35,000	797
2013-11-20	1,610	1,625	1,602	1,625	10,300	812.50
2013-11-19	1,600	1,612	1,595	1,600	15,300	800
2013-11-18	1,595	1,595	1,582	1,582	5,700	791
2013-11-15	1,599	1,600	1,571	1,574	6,000	787
2013-11-14	1,590	1,599	1,579	1,593	6,600	796.50
2013-11-13	1,541	1,598	1,531	1,598	10,700	799
2013-11-12	1,533	1,541	1,528	1,541	2,400	770.50
2013-11-11	1,534	1,534	1,509	1,533	7,100	766.50
2013-11-08	1,500	1,536	1,480	1,534	8,200	767
2013-11-07	1,458	1,495	1,458	1,470	3,800	735
2013-11-06	1,442	1,464	1,441	1,458	5,800	729
2013-11-05	1,500	1,500	1,441	1,478	12,200	739
2013-11-01	1,507	1,510	1,400	1,500	15,100	750
2013-10-31	1,540	1,550	1,511	1,511	13,300	755.50
2013-10-30	1,640	1,650	1,527	1,556	26,400	778
2013-10-29	1,579	1,670	1,574	1,648	24,600	824
2013-10-28	1,557	1,575	1,532	1,569	17,500	784.50
2013-10-25	1,560	1,560	1,515	1,517	12,000	758.50
2013-10-24	1,457	1,499	1,450	1,495	5,200	747.50
2013-10-23	1,484	1,487	1,466	1,466	5,600	733
2013-10-22	1,433	1,480	1,433	1,480	11,700	740
2013-10-21	1,425	1,428	1,420	1,428	4,500	714
2013-10-18	1,415	1,415	1,405	1,410	2,800	705
2013-10-17	1,415	1,415	1,405	1,414	3,000	707
2013-10-16	1,410	1,410	1,405	1,406	2,200	703
2013-10-15	1,395	1,415	1,395	1,410	6,600	705
2013-10-11	1,389	1,389	1,365	1,378	3,900	689
2013-10-10	1,350	1,385	1,350	1,370	1,400	685
2013-10-09	1,318	1,330	1,305	1,330	5,200	665
2013-10-08	1,303	1,333	1,302	1,329	10,600	664.50
2013-10-07	1,361	1,370	1,330	1,333	5,500	666.50
2013-10-04	1,370	1,370	1,359	1,361	5,100	680.50
2013-10-03	1,382	1,390	1,371	1,373	4,500	686.50
2013-10-02	1,401	1,425	1,384	1,384	8,900	692
2013-10-01	1,362	1,399	1,362	1,399	6,400	699.50
2013-09-30	1,368	1,380	1,360	1,360	14,900	680
2013-09-27	1,344	1,369	1,334	1,369	8,600	684.50
2013-09-26	1,299	1,350	1,276	1,320	26,200	660
2013-09-25	1,298	1,298	1,291	1,293	11,700	646.50
2013-09-24	1,295	1,296	1,292	1,296	8,600	648
2013-09-20	1,289	1,297	1,289	1,295	4,600	647.50
2013-09-19	1,289	1,294	1,288	1,289	4,400	644.50
2013-09-18	1,301	1,301	1,285	1,290	4,500	645
2013-09-17	1,299	1,300	1,277	1,282	12,100	641
2013-09-13	1,276	1,281	1,275	1,275	3,500	637.50
2013-09-12	1,274	1,287	1,274	1,279	4,700	639.50
2013-09-11	1,275	1,287	1,272	1,285	3,500	642.50
2013-09-10	1,274	1,284	1,269	1,275	4,100	637.50
2013-09-09	1,289	1,289	1,271	1,271	3,700	635.50
2013-09-06	1,263	1,268	1,260	1,268	1,900	634
2013-09-05	1,267	1,270	1,264	1,264	2,200	632
2013-09-04	1,269	1,270	1,265	1,270	1,800	635
2013-09-03	1,251	1,270	1,251	1,270	4,100	635
2013-09-02	1,279	1,280	1,255	1,258	3,600	629
2013-08-30	1,290	1,290	1,280	1,280	2,200	640
2013-08-29	1,290	1,290	1,270	1,288	4,700	644
2013-08-28	1,295	1,309	1,285	1,291	4,500	645.50
2013-08-27	1,293	1,295	1,280	1,295	3,300	647.50
2013-08-26	1,290	1,300	1,290	1,292	5,500	646
2013-08-23	1,300	1,300	1,283	1,284	3,200	642
2013-08-22	1,250	1,276	1,244	1,276	3,800	638
2013-08-21	1,270	1,270	1,248	1,250	6,000	625
2013-08-20	1,305	1,310	1,265	1,268	11,300	634
2013-08-19	1,328	1,328	1,290	1,312	9,700	656
2013-08-16	1,280	1,281	1,270	1,279	8,500	639.50
2013-08-15	1,284	1,284	1,272	1,281	10,600	640.50
2013-08-14	1,250	1,284	1,239	1,277	17,900	638.50
2013-08-13	1,200	1,230	1,195	1,222	27,200	611
2013-08-12	1,203	1,203	1,164	1,170	29,000	585
2013-08-09	1,122	1,122	1,095	1,100	11,600	550
2013-08-08	1,130	1,130	1,122	1,123	1,700	561.50
2013-08-07	1,128	1,130	1,125	1,128	3,600	564
2013-08-06	1,130	1,130	1,102	1,129	4,800	564.50
2013-08-05	1,115	1,122	1,113	1,120	4,400	560
2013-08-02	1,112	1,113	1,100	1,113	2,500	556.50
2013-08-01	1,115	1,117	1,081	1,117	28,300	558.50
2013-07-31	1,117	1,117	1,102	1,115	1,700	557.50
2013-07-30	1,101	1,113	1,101	1,113	1,100	556.50
2013-07-29	1,108	1,112	1,101	1,102	2,800	551
2013-07-26	1,120	1,124	1,108	1,108	2,900	554
2013-07-25	1,102	1,126	1,096	1,123	4,100	561.50
2013-07-24	1,102	1,113	1,092	1,101	12,900	550.50
2013-07-23	1,111	1,116	1,095	1,116	4,400	558
2013-07-22	1,130	1,130	1,097	1,112	17,000	556
2013-07-19	1,141	1,142	1,100	1,123	26,500	561.50
2013-07-18	1,138	1,141	1,135	1,136	2,600	568
2013-07-17	1,130	1,140	1,122	1,133	4,000	566.50
2013-07-16	1,138	1,140	1,112	1,130	8,900	565
2013-07-12	1,115	1,115	1,090	1,103	3,400	551.50
2013-07-11	1,100	1,112	1,100	1,110	1,400	555
2013-07-10	1,118	1,118	1,098	1,114	1,600	557
2013-07-09	1,108	1,119	1,100	1,105	4,100	552.50
2013-07-08	1,129	1,129	1,108	1,108	6,000	554
2013-07-05	1,101	1,112	1,101	1,112	6,200	556
2013-07-04	1,092	1,104	1,092	1,099	4,900	549.50
2013-07-03	1,086	1,090	1,080	1,090	2,600	545
2013-07-02	1,078	1,080	1,073	1,080	1,800	540
2013-07-01	1,065	1,078	1,065	1,071	3,400	535.50
2013-06-28	1,055	1,061	1,055	1,061	3,700	530.50
2013-06-27	1,057	1,068	1,057	1,068	1,400	534
2013-06-26	1,073	1,085	1,054	1,068	900	534
2013-06-25	1,065	1,078	1,051	1,051	2,200	525.50
2013-06-24	1,089	1,089	1,067	1,080	1,700	540
2013-06-21	1,052	1,069	1,041	1,069	5,200	534.50
2013-06-20	1,088	1,088	1,060	1,068	2,600	534
2013-06-19	1,074	1,090	1,070	1,071	1,000	535.50
2013-06-18	1,094	1,094	1,070	1,070	1,200	535
2013-06-17	1,075	1,095	1,045	1,070	3,100	535
2013-06-14	1,053	1,077	1,045	1,045	3,600	522.50
2013-06-13	1,055	1,062	1,038	1,061	2,800	530.50
2013-06-12	1,075	1,077	1,045	1,077	3,100	538.50
2013-06-11	1,054	1,074	1,054	1,074	400	537
2013-06-10	1,043	1,075	1,043	1,053	1,500	526.50
2013-06-07	1,055	1,060	1,024	1,038	20,200	519
2013-06-06	1,084	1,085	1,064	1,064	10,100	532
2013-06-05	1,083	1,089	1,082	1,088	1,300	544
2013-06-04	1,083	1,087	1,080	1,087	1,800	543.50
2013-06-03	1,083	1,087	1,078	1,085	4,500	542.50
2013-05-31	1,087	1,098	1,083	1,083	2,300	541.50
2013-05-30	1,091	1,092	1,085	1,085	2,000	542.50
2013-05-29	1,099	1,115	1,092	1,099	4,900	549.50
2013-05-28	1,099	1,099	1,080	1,094	5,900	547
2013-05-27	1,087	1,087	1,079	1,080	6,400	540
2013-05-24	1,100	1,102	1,087	1,090	8,800	545
2013-05-23	1,125	1,125	1,100	1,100	6,700	550
2013-05-22	1,129	1,130	1,110	1,125	3,000	562.50
2013-05-21	1,125	1,130	1,115	1,129	6,000	564.50
2013-05-20	1,124	1,131	1,120	1,122	4,900	561
2013-05-17	1,111	1,119	1,100	1,119	2,500	559.50
2013-05-16	1,118	1,119	1,093	1,111	22,200	555.50
2013-05-15	1,125	1,127	1,119	1,119	10,000	559.50
2013-05-14	1,125	1,126	1,116	1,122	11,500	561
2013-05-13	1,134	1,137	1,121	1,125	21,400	562.50
2013-05-10	1,136	1,142	1,130	1,140	8,000	570
2013-05-09	1,147	1,148	1,131	1,131	8,500	565.50
2013-05-08	1,135	1,140	1,128	1,136	9,900	568
2013-05-07	1,126	1,134	1,125	1,131	13,400	565.50
2013-05-02	1,120	1,130	1,110	1,123	6,800	561.50
2013-05-01	1,122	1,129	1,120	1,120	1,900	560
2013-04-30	1,125	1,127	1,120	1,127	3,400	563.50
2013-04-26	1,130	1,133	1,125	1,125	3,200	562.50
2013-04-25	1,125	1,139	1,120	1,124	5,600	562
2013-04-24	1,118	1,130	1,110	1,130	7,700	565
2013-04-23	1,128	1,128	1,103	1,110	7,900	555
2013-04-22	1,095	1,118	1,095	1,118	7,400	559
2013-04-19	1,095	1,096	1,091	1,092	1,300	546
2013-04-18	1,087	1,090	1,087	1,090	800	545
2013-04-17	1,099	1,099	1,084	1,086	1,500	543
2013-04-16	1,091	1,091	1,080	1,081	3,400	540.50
2013-04-15	1,100	1,105	1,085	1,091	10,000	545.50
2013-04-12	1,101	1,103	1,097	1,099	3,200	549.50
2013-04-11	1,092	1,102	1,092	1,101	6,700	550.50
2013-04-10	1,095	1,095	1,090	1,090	4,400	545
2013-04-09	1,090	1,095	1,087	1,095	3,300	547.50
2013-04-08	1,087	1,090	1,081	1,090	7,000	545
2013-04-05	1,076	1,089	1,073	1,080	8,200	540
2013-04-04	1,056	1,071	1,056	1,070	2,100	535
2013-04-03	1,051	1,069	1,049	1,049	5,800	524.50
2013-04-02	1,047	1,059	1,026	1,050	7,000	525
2013-04-01	1,082	1,089	1,050	1,066	20,200	533
2013-03-29	1,104	1,104	1,087	1,088	7,300	544
2013-03-28	1,101	1,108	1,095	1,104	12,700	552
2013-03-27	1,096	1,109	1,086	1,099	35,000	549.50
2013-03-26	1,157	1,160	1,148	1,155	24,300	577.50
2013-03-25	1,165	1,174	1,147	1,160	21,000	580
2013-03-22	1,152	1,165	1,146	1,161	16,100	580.50
2013-03-21	1,130	1,143	1,130	1,143	17,800	571.50
2013-03-19	1,100	1,112	1,097	1,110	11,800	555
2013-03-18	1,101	1,105	1,090	1,095	31,300	547.50
2013-03-15	1,100	1,105	1,095	1,099	17,000	549.50
2013-03-14	1,090	1,097	1,083	1,096	6,300	548
2013-03-13	1,080	1,093	1,079	1,081	11,600	540.50
2013-03-12	1,086	1,094	1,080	1,080	17,100	540
2013-03-11	1,100	1,102	1,084	1,085	24,600	542.50
2013-03-08	1,102	1,102	1,087	1,090	17,400	545
2013-03-07	1,103	1,118	1,096	1,098	13,000	549
2013-03-06	1,107	1,129	1,096	1,098	15,200	549
2013-03-05	1,130	1,130	1,091	1,106	12,300	553
2013-03-04	1,094	1,113	1,075	1,113	18,800	556.50
2013-03-01	1,061	1,088	1,045	1,068	21,000	534
2013-02-28	1,061	1,061	1,045	1,046	9,300	523
2013-02-27	1,080	1,080	1,067	1,067	1,200	533.50
2013-02-26	1,108	1,108	1,077	1,077	1,800	538.50
2013-02-25	1,116	1,116	1,095	1,095	1,200	547.50
2013-02-22	1,120	1,120	1,096	1,096	1,300	548
2013-02-21	1,111	1,118	1,101	1,118	1,100	559
2013-02-20	1,113	1,113	1,111	1,111	700	555.50
2013-02-19	1,129	1,132	1,120	1,120	1,200	560
2013-02-18	1,169	1,169	1,169	1,169	600	584.50
2013-02-15	1,177	1,177	1,128	1,139	1,400	569.50
2013-02-14	1,160	1,160	1,125	1,147	700	573.50
2013-02-13	1,138	1,164	1,138	1,140	800	570
2013-02-12	1,115	1,140	1,110	1,121	5,900	560.50
2013-02-08	1,315	1,315	1,315	1,315	300	657.50
2013-02-07	1,329	1,329	1,329	1,329	100	664.50
2013-02-06	1,289	1,299	1,289	1,299	1,600	649.50
2013-02-04	1,251	1,269	1,250	1,269	700	634.50
2013-01-29	1,226	1,226	1,226	1,226	100	613
2013-01-28	1,229	1,229	1,210	1,210	300	605
2013-01-24	1,236	1,236	1,200	1,200	500	600
2013-01-23	1,210	1,238	1,208	1,238	300	619
2013-01-22	1,250	1,250	1,230	1,230	800	615
2013-01-21	1,250	1,250	1,250	1,250	100	625
2013-01-18	1,247	1,255	1,247	1,255	800	627.50
2013-01-17	1,245	1,250	1,222	1,222	1,100	611
2013-01-16	1,213	1,240	1,213	1,240	1,100	620
2013-01-15	1,220	1,220	1,200	1,210	1,500	605
2013-01-11	1,190	1,190	1,190	1,190	100	595
2013-01-10	1,191	1,198	1,190	1,190	1,700	595
2013-01-09	1,190	1,190	1,190	1,190	300	595
2013-01-08	1,190	1,190	1,190	1,190	100	595
2013-01-07	1,185	1,194	1,185	1,193	700	596.50
2013-01-04	1,190	1,190	1,190	1,190	100	595

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

2882 (株)イートアンドホールディングス の時系列データ [2013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 [2013年度]