2882 (株)イートアンドホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,305	2,336	2,291	2,303	3,800	1,151.50
2015-12-29	2,294	2,300	2,283	2,295	3,700	1,147.50
2015-12-28	2,260	2,295	2,255	2,274	4,900	1,137
2015-12-25	2,300	2,300	2,257	2,260	3,200	1,130
2015-12-24	2,320	2,320	2,280	2,287	5,700	1,143.50
2015-12-22	2,304	2,320	2,304	2,314	2,200	1,157
2015-12-21	2,329	2,338	2,300	2,304	4,500	1,152
2015-12-18	2,304	2,328	2,304	2,314	2,800	1,157
2015-12-17	2,258	2,315	2,258	2,303	10,400	1,151.50
2015-12-16	2,260	2,260	2,248	2,258	2,800	1,129
2015-12-15	2,260	2,269	2,243	2,249	3,600	1,124.50
2015-12-14	2,276	2,276	2,231	2,260	5,800	1,130
2015-12-11	2,270	2,302	2,270	2,277	8,900	1,138.50
2015-12-10	2,256	2,276	2,251	2,266	6,500	1,133
2015-12-09	2,331	2,331	2,280	2,292	8,600	1,146
2015-12-08	2,286	2,305	2,270	2,305	12,400	1,152.50
2015-12-07	2,270	2,288	2,270	2,276	3,500	1,138
2015-12-04	2,277	2,277	2,261	2,265	6,000	1,132.50
2015-12-03	2,278	2,284	2,270	2,278	6,300	1,139
2015-12-02	2,290	2,290	2,271	2,278	2,900	1,139
2015-12-01	2,272	2,288	2,272	2,287	1,800	1,143.50
2015-11-30	2,350	2,350	2,260	2,290	7,900	1,145
2015-11-27	2,350	2,355	2,280	2,339	6,700	1,169.50
2015-11-26	2,315	2,368	2,315	2,368	8,800	1,184
2015-11-25	2,340	2,370	2,281	2,304	8,600	1,152
2015-11-24	2,297	2,330	2,288	2,330	7,300	1,165
2015-11-20	2,225	2,264	2,225	2,264	5,000	1,132
2015-11-19	2,249	2,291	2,221	2,254	5,900	1,127
2015-11-18	2,300	2,330	2,230	2,249	9,000	1,124.50
2015-11-17	2,248	2,276	2,225	2,276	6,800	1,138
2015-11-16	2,244	2,249	2,221	2,242	3,100	1,121
2015-11-13	2,242	2,245	2,221	2,245	3,200	1,122.50
2015-11-12	2,234	2,245	2,224	2,243	3,800	1,121.50
2015-11-11	2,225	2,230	2,205	2,221	2,300	1,110.50
2015-11-10	2,219	2,228	2,210	2,222	3,900	1,111
2015-11-09	2,217	2,219	2,194	2,218	5,600	1,109
2015-11-06	2,240	2,247	2,201	2,217	2,600	1,108.50
2015-11-05	2,200	2,227	2,189	2,227	4,100	1,113.50
2015-11-04	2,200	2,202	2,177	2,178	4,500	1,089
2015-11-02	2,230	2,234	2,171	2,173	4,400	1,086.50
2015-10-30	2,225	2,225	2,195	2,200	3,000	1,100
2015-10-29	2,162	2,240	2,162	2,240	7,900	1,120
2015-10-28	2,163	2,190	2,163	2,178	1,600	1,089
2015-10-27	2,187	2,187	2,163	2,172	1,500	1,086
2015-10-26	2,200	2,200	2,157	2,159	6,300	1,079.50
2015-10-23	2,191	2,195	2,182	2,195	3,200	1,097.50
2015-10-22	2,185	2,198	2,160	2,190	6,300	1,095
2015-10-21	2,162	2,183	2,144	2,183	5,200	1,091.50
2015-10-20	2,145	2,170	2,145	2,167	2,700	1,083.50
2015-10-19	2,150	2,174	2,146	2,163	4,300	1,081.50
2015-10-16	2,149	2,149	2,131	2,148	3,800	1,074
2015-10-15	2,084	2,125	2,084	2,121	6,000	1,060.50
2015-10-14	2,099	2,100	2,075	2,084	2,900	1,042
2015-10-13	2,100	2,100	2,074	2,096	4,500	1,048
2015-10-09	2,061	2,088	2,049	2,063	3,600	1,031.50
2015-10-08	2,090	2,105	2,059	2,061	5,700	1,030.50
2015-10-07	2,079	2,085	2,079	2,082	2,500	1,041
2015-10-06	2,085	2,098	2,079	2,091	3,600	1,045.50
2015-10-05	2,064	2,103	2,064	2,084	3,000	1,042
2015-10-02	2,080	2,080	2,055	2,064	4,000	1,032
2015-10-01	2,119	2,119	2,078	2,082	3,000	1,041
2015-09-30	2,101	2,119	2,059	2,119	2,600	1,059.50
2015-09-29	2,153	2,167	2,063	2,122	7,900	1,061
2015-09-28	2,148	2,190	2,136	2,182	14,400	1,091
2015-09-25	2,180	2,200	2,176	2,200	15,500	1,100
2015-09-24	2,180	2,180	2,130	2,171	13,100	1,085.50
2015-09-18	2,160	2,188	2,159	2,185	9,100	1,092.50
2015-09-17	2,153	2,158	2,137	2,151	7,200	1,075.50
2015-09-16	2,147	2,164	2,119	2,135	5,000	1,067.50
2015-09-15	2,129	2,150	2,104	2,137	8,800	1,068.50
2015-09-14	2,104	2,122	2,095	2,097	5,800	1,048.50
2015-09-11	2,080	2,099	2,080	2,095	6,400	1,047.50
2015-09-10	2,081	2,090	2,066	2,088	6,300	1,044
2015-09-09	2,050	2,083	2,030	2,083	6,000	1,041.50
2015-09-08	2,067	2,070	2,001	2,005	5,200	1,002.50
2015-09-07	2,090	2,110	2,051	2,075	5,300	1,037.50
2015-09-04	2,182	2,183	2,100	2,110	6,600	1,055
2015-09-03	2,184	2,196	2,178	2,182	2,300	1,091
2015-09-02	2,170	2,210	2,143	2,184	9,100	1,092
2015-09-01	2,210	2,210	2,183	2,209	8,100	1,104.50
2015-08-31	2,198	2,218	2,173	2,216	12,000	1,108
2015-08-28	2,154	2,159	2,101	2,159	6,400	1,079.50
2015-08-27	2,058	2,169	2,058	2,071	11,900	1,035.50
2015-08-26	2,000	2,036	1,963	2,036	9,700	1,018
2015-08-25	1,839	2,002	1,810	1,921	28,200	960.50
2015-08-24	2,019	2,080	2,000	2,000	20,100	1,000
2015-08-21	2,200	2,217	2,160	2,169	11,300	1,084.50
2015-08-20	2,199	2,249	2,199	2,203	4,300	1,101.50
2015-08-19	2,225	2,233	2,199	2,199	6,100	1,099.50
2015-08-18	2,226	2,240	2,210	2,235	4,500	1,117.50
2015-08-17	2,235	2,235	2,207	2,226	7,000	1,113
2015-08-14	2,220	2,220	2,182	2,210	4,500	1,105
2015-08-13	2,203	2,222	2,196	2,220	9,000	1,110
2015-08-12	2,201	2,211	2,180	2,208	3,500	1,104
2015-08-11	2,220	2,220	2,207	2,212	3,400	1,106
2015-08-10	2,201	2,220	2,111	2,217	12,700	1,108.50
2015-08-07	2,229	2,229	2,202	2,202	3,900	1,101
2015-08-06	2,230	2,230	2,219	2,222	3,500	1,111
2015-08-05	2,240	2,240	2,205	2,227	4,700	1,113.50
2015-08-04	2,233	2,240	2,224	2,240	4,200	1,120
2015-08-03	2,216	2,234	2,216	2,234	3,000	1,117
2015-07-31	2,258	2,258	2,208	2,216	12,100	1,108
2015-07-30	2,240	2,264	2,233	2,261	7,200	1,130.50
2015-07-29	2,220	2,232	2,207	2,232	7,800	1,116
2015-07-28	2,151	2,219	2,151	2,204	11,400	1,102
2015-07-27	2,216	2,217	2,166	2,186	8,600	1,093
2015-07-24	2,189	2,200	2,150	2,175	5,300	1,087.50
2015-07-23	2,140	2,170	2,127	2,168	7,900	1,084
2015-07-22	2,100	2,132	2,096	2,125	8,400	1,062.50
2015-07-21	2,099	2,108	2,080	2,102	11,200	1,051
2015-07-17	2,096	2,099	2,082	2,084	6,200	1,042
2015-07-16	2,059	2,087	2,044	2,082	4,900	1,041
2015-07-15	2,060	2,060	2,025	2,058	6,200	1,029
2015-07-14	2,030	2,056	2,022	2,050	6,300	1,025
2015-07-13	2,016	2,036	2,016	2,026	4,200	1,013
2015-07-10	2,000	2,016	2,000	2,008	8,900	1,004
2015-07-09	1,985	2,009	1,950	2,007	21,400	1,003.50
2015-07-08	2,004	2,010	1,985	1,995	15,300	997.50
2015-07-07	2,000	2,014	2,000	2,004	4,300	1,002
2015-07-06	2,000	2,014	2,000	2,000	7,200	1,000
2015-07-03	2,005	2,005	1,998	1,998	6,500	999
2015-07-02	1,999	2,005	1,992	2,000	4,700	1,000
2015-07-01	1,998	1,998	1,986	1,986	3,100	993
2015-06-30	1,976	2,000	1,966	1,989	8,600	994.50
2015-06-29	1,994	1,997	1,971	1,989	11,000	994.50
2015-06-26	2,004	2,015	2,002	2,005	4,200	1,002.50
2015-06-25	2,010	2,010	2,001	2,002	5,700	1,001
2015-06-24	1,998	2,000	1,990	2,000	6,000	1,000
2015-06-23	1,990	1,994	1,984	1,994	5,000	997
2015-06-22	1,989	1,992	1,981	1,984	3,800	992
2015-06-19	1,964	1,994	1,964	1,992	5,200	996
2015-06-18	1,975	1,977	1,964	1,964	3,100	982
2015-06-17	1,997	1,998	1,970	1,975	5,300	987.50
2015-06-16	1,996	1,997	1,979	1,979	5,800	989.50
2015-06-15	1,985	2,002	1,984	1,996	7,100	998
2015-06-12	1,971	1,980	1,970	1,978	6,600	989
2015-06-11	1,975	1,975	1,962	1,971	3,300	985.50
2015-06-10	1,960	1,976	1,960	1,960	5,400	980
2015-06-09	1,980	1,980	1,966	1,966	5,800	983
2015-06-08	1,974	1,980	1,969	1,976	7,200	988
2015-06-05	1,966	1,976	1,966	1,973	2,900	986.50
2015-06-04	1,955	1,975	1,955	1,960	6,700	980
2015-06-03	1,952	1,960	1,945	1,955	7,800	977.50
2015-06-02	1,953	1,953	1,948	1,952	4,000	976
2015-06-01	1,954	1,954	1,949	1,954	3,600	977
2015-05-29	1,944	1,950	1,940	1,945	5,200	972.50
2015-05-28	1,949	1,950	1,936	1,940	4,500	970
2015-05-27	1,925	1,944	1,920	1,941	7,600	970.50
2015-05-26	1,925	1,929	1,920	1,929	3,300	964.50
2015-05-25	1,930	1,930	1,922	1,925	4,700	962.50
2015-05-22	1,927	1,937	1,916	1,934	5,900	967
2015-05-21	1,933	1,940	1,928	1,931	5,800	965.50
2015-05-20	1,931	1,936	1,930	1,933	4,100	966.50
2015-05-19	1,935	1,940	1,924	1,934	5,000	967
2015-05-18	1,944	1,944	1,916	1,935	7,900	967.50
2015-05-15	1,895	1,915	1,895	1,911	7,600	955.50
2015-05-14	1,890	1,893	1,880	1,891	5,900	945.50
2015-05-13	1,865	1,890	1,865	1,881	5,000	940.50
2015-05-12	1,860	1,872	1,855	1,864	6,800	932
2015-05-11	1,860	1,863	1,855	1,855	6,600	927.50
2015-05-08	1,842	1,863	1,841	1,860	11,200	930
2015-05-07	1,842	1,853	1,841	1,841	7,400	920.50
2015-05-01	1,843	1,847	1,841	1,842	9,900	921
2015-04-30	1,844	1,847	1,842	1,843	8,500	921.50
2015-04-28	1,848	1,848	1,842	1,846	5,200	923
2015-04-27	1,848	1,848	1,842	1,845	6,600	922.50
2015-04-24	1,831	1,839	1,831	1,836	7,400	918
2015-04-23	1,838	1,842	1,837	1,837	6,400	918.50
2015-04-22	1,844	1,844	1,835	1,835	4,300	917.50
2015-04-21	1,834	1,839	1,831	1,838	4,400	919
2015-04-20	1,830	1,845	1,830	1,831	6,100	915.50
2015-04-17	1,840	1,840	1,832	1,833	3,900	916.50
2015-04-16	1,832	1,840	1,832	1,835	4,100	917.50
2015-04-15	1,829	1,840	1,826	1,830	5,900	915
2015-04-14	1,825	1,832	1,825	1,832	4,400	916
2015-04-13	1,833	1,834	1,830	1,832	7,100	916
2015-04-10	1,839	1,842	1,834	1,839	8,400	919.50
2015-04-09	1,845	1,845	1,835	1,839	7,100	919.50
2015-04-08	1,840	1,854	1,839	1,843	8,100	921.50
2015-04-07	1,852	1,852	1,831	1,833	9,700	916.50
2015-04-06	1,845	1,859	1,838	1,839	8,700	919.50
2015-04-03	1,824	1,850	1,824	1,844	13,300	922
2015-04-02	1,800	1,824	1,800	1,823	12,800	911.50
2015-04-01	1,810	1,815	1,800	1,800	12,900	900
2015-03-31	1,863	1,879	1,819	1,831	18,600	915.50
2015-03-30	1,945	1,945	1,862	1,862	18,200	931
2015-03-27	1,957	1,981	1,950	1,950	30,000	975
2015-03-26	2,050	2,075	2,037	2,060	18,500	1,030
2015-03-25	2,095	2,100	2,035	2,056	14,700	1,028
2015-03-24	2,020	2,035	2,015	2,032	9,700	1,016
2015-03-23	2,000	2,020	2,000	2,018	12,600	1,009
2015-03-20	1,998	2,000	1,985	1,996	7,000	998
2015-03-19	1,979	1,999	1,974	1,998	8,400	999
2015-03-18	1,968	1,978	1,961	1,974	5,500	987
2015-03-17	1,949	1,960	1,945	1,953	7,800	976.50
2015-03-16	1,944	1,946	1,932	1,945	9,400	972.50
2015-03-13	1,948	1,948	1,936	1,944	9,700	972
2015-03-12	1,935	1,945	1,930	1,936	9,600	968
2015-03-11	1,926	1,932	1,925	1,931	6,500	965.50
2015-03-10	1,928	1,934	1,921	1,925	7,900	962.50
2015-03-09	1,919	1,925	1,915	1,920	8,700	960
2015-03-06	1,915	1,920	1,914	1,918	5,600	959
2015-03-05	1,901	1,915	1,901	1,913	3,800	956.50
2015-03-04	1,910	1,910	1,894	1,901	11,600	950.50
2015-03-03	1,910	1,912	1,901	1,908	7,800	954
2015-03-02	1,905	1,912	1,902	1,902	6,900	951
2015-02-27	1,910	1,914	1,900	1,906	4,600	953
2015-02-26	1,890	1,910	1,890	1,897	5,000	948.50
2015-02-25	1,900	1,900	1,870	1,884	7,800	942
2015-02-24	1,863	1,870	1,853	1,855	8,600	927.50
2015-02-23	1,831	1,858	1,831	1,846	8,700	923
2015-02-20	1,835	1,835	1,826	1,827	5,100	913.50
2015-02-19	1,828	1,835	1,824	1,830	5,500	915
2015-02-18	1,820	1,828	1,818	1,823	5,800	911.50
2015-02-17	1,820	1,822	1,816	1,816	5,000	908
2015-02-16	1,816	1,819	1,812	1,813	6,300	906.50
2015-02-13	1,820	1,820	1,806	1,816	6,600	908
2015-02-12	1,804	1,817	1,800	1,806	8,800	903
2015-02-10	1,799	1,809	1,799	1,804	5,900	902
2015-02-09	1,803	1,803	1,786	1,800	13,200	900
2015-02-06	1,818	1,819	1,811	1,818	4,300	909
2015-02-05	1,817	1,819	1,811	1,811	3,500	905.50
2015-02-04	1,820	1,820	1,813	1,817	2,700	908.50
2015-02-03	1,820	1,820	1,807	1,807	4,700	903.50
2015-02-02	1,819	1,822	1,810	1,815	4,300	907.50
2015-01-30	1,812	1,819	1,800	1,818	10,600	909
2015-01-29	1,814	1,814	1,805	1,812	4,600	906
2015-01-28	1,804	1,814	1,800	1,814	3,600	907
2015-01-27	1,814	1,814	1,798	1,804	6,100	902
2015-01-26	1,820	1,820	1,791	1,814	6,600	907
2015-01-23	1,800	1,800	1,780	1,791	3,000	895.50
2015-01-22	1,790	1,798	1,780	1,798	5,800	899
2015-01-21	1,798	1,804	1,788	1,791	7,300	895.50
2015-01-20	1,798	1,803	1,795	1,798	4,700	899
2015-01-19	1,808	1,811	1,797	1,798	6,100	899
2015-01-16	1,820	1,820	1,800	1,807	7,100	903.50
2015-01-15	1,830	1,830	1,819	1,823	6,600	911.50
2015-01-14	1,801	1,812	1,798	1,812	7,900	906
2015-01-13	1,799	1,800	1,790	1,800	5,900	900
2015-01-09	1,780	1,796	1,773	1,796	8,000	898
2015-01-08	1,769	1,780	1,763	1,777	4,100	888.50
2015-01-07	1,748	1,768	1,746	1,757	6,100	878.50
2015-01-06	1,755	1,755	1,745	1,748	6,500	874
2015-01-05	1,759	1,759	1,748	1,756	4,800	878

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 [2015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 [2015年度]