2882 (株)イートアンドホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,144	2,159	2,144	2,156	3,600	1,078
2016-12-29	2,149	2,158	2,139	2,144	8,900	1,072
2016-12-28	2,140	2,156	2,140	2,151	4,400	1,075.50
2016-12-27	2,140	2,148	2,138	2,140	5,400	1,070
2016-12-26	2,159	2,159	2,140	2,146	6,600	1,073
2016-12-22	2,144	2,147	2,135	2,145	5,000	1,072.50
2016-12-21	2,146	2,146	2,135	2,142	10,700	1,071
2016-12-20	2,147	2,150	2,142	2,146	6,500	1,073
2016-12-19	2,160	2,161	2,145	2,147	13,400	1,073.50
2016-12-16	2,155	2,160	2,148	2,160	2,900	1,080
2016-12-15	2,160	2,161	2,145	2,148	6,900	1,074
2016-12-14	2,155	2,157	2,147	2,155	4,500	1,077.50
2016-12-13	2,138	2,148	2,130	2,142	8,700	1,071
2016-12-12	2,140	2,150	2,127	2,128	7,600	1,064
2016-12-09	2,146	2,183	2,126	2,140	14,600	1,070
2016-12-08	2,175	2,177	2,156	2,167	5,900	1,083.50
2016-12-07	2,161	2,165	2,159	2,164	3,800	1,082
2016-12-06	2,165	2,171	2,155	2,161	3,200	1,080.50
2016-12-05	2,170	2,177	2,164	2,171	5,600	1,085.50
2016-12-02	2,150	2,169	2,140	2,166	3,700	1,083
2016-12-01	2,159	2,170	2,145	2,150	5,100	1,075
2016-11-30	2,150	2,184	2,126	2,162	7,700	1,081
2016-11-29	2,121	2,145	2,121	2,143	6,000	1,071.50
2016-11-28	2,102	2,121	2,102	2,121	3,800	1,060.50
2016-11-25	2,108	2,110	2,102	2,102	5,100	1,051
2016-11-24	2,120	2,120	2,103	2,108	6,500	1,054
2016-11-22	2,107	2,119	2,107	2,115	5,200	1,057.50
2016-11-21	2,104	2,110	2,098	2,104	3,000	1,052
2016-11-18	2,110	2,110	2,086	2,086	2,500	1,043
2016-11-17	2,094	2,103	2,081	2,102	3,000	1,051
2016-11-16	2,075	2,094	2,075	2,094	3,600	1,047
2016-11-15	2,085	2,085	2,075	2,075	3,500	1,037.50
2016-11-14	2,080	2,090	2,080	2,081	3,000	1,040.50
2016-11-11	2,086	2,095	2,070	2,082	3,300	1,041
2016-11-10	2,093	2,105	2,087	2,087	4,400	1,043.50
2016-11-09	2,104	2,111	2,054	2,071	7,800	1,035.50
2016-11-08	2,113	2,113	2,085	2,104	2,100	1,052
2016-11-07	2,081	2,109	2,076	2,109	3,900	1,054.50
2016-11-04	2,090	2,102	2,086	2,100	2,600	1,050
2016-11-02	2,108	2,114	2,091	2,094	7,300	1,047
2016-11-01	2,100	2,106	2,095	2,102	2,600	1,051
2016-10-31	2,097	2,117	2,095	2,105	9,600	1,052.50
2016-10-28	2,082	2,090	2,077	2,090	4,600	1,045
2016-10-27	2,078	2,078	2,068	2,074	2,100	1,037
2016-10-26	2,073	2,078	2,050	2,067	6,900	1,033.50
2016-10-25	2,075	2,076	2,069	2,075	3,500	1,037.50
2016-10-24	2,055	2,062	2,051	2,061	2,400	1,030.50
2016-10-21	2,062	2,068	2,052	2,054	2,100	1,027
2016-10-20	2,069	2,072	2,060	2,062	1,700	1,031
2016-10-19	2,053	2,068	2,053	2,060	2,100	1,030
2016-10-18	2,058	2,065	2,056	2,060	1,700	1,030
2016-10-17	2,069	2,070	2,060	2,060	3,100	1,030
2016-10-14	2,056	2,064	2,056	2,062	3,000	1,031
2016-10-13	2,050	2,067	2,049	2,056	2,400	1,028
2016-10-12	2,043	2,050	2,034	2,050	3,300	1,025
2016-10-11	2,035	2,059	2,031	2,035	5,700	1,017.50
2016-10-07	2,036	2,036	2,031	2,035	1,800	1,017.50
2016-10-06	2,031	2,037	2,029	2,029	3,600	1,014.50
2016-10-05	2,033	2,043	2,029	2,036	2,500	1,018
2016-10-04	2,029	2,043	2,029	2,040	1,700	1,020
2016-10-03	2,030	2,042	2,021	2,029	4,600	1,014.50
2016-09-30	2,031	2,050	2,031	2,037	4,000	1,018.50
2016-09-29	2,030	2,063	2,030	2,057	6,700	1,028.50
2016-09-28	2,030	2,041	2,027	2,037	12,600	1,018.50
2016-09-27	2,087	2,089	2,065	2,087	31,500	1,043.50
2016-09-26	2,094	2,096	2,087	2,089	12,300	1,044.50
2016-09-23	2,064	2,084	2,059	2,083	7,800	1,041.50
2016-09-21	2,044	2,064	2,044	2,064	5,600	1,032
2016-09-20	2,053	2,059	2,042	2,054	5,900	1,027
2016-09-16	2,050	2,053	2,041	2,053	1,000	1,026.50
2016-09-15	2,053	2,053	2,035	2,049	2,900	1,024.50
2016-09-14	2,032	2,044	2,032	2,043	2,500	1,021.50
2016-09-13	2,032	2,041	2,029	2,032	3,900	1,016
2016-09-12	2,040	2,040	2,030	2,032	3,400	1,016
2016-09-09	2,050	2,056	2,037	2,041	3,500	1,020.50
2016-09-08	2,040	2,047	2,038	2,041	2,800	1,020.50
2016-09-07	2,024	2,039	2,024	2,032	3,100	1,016
2016-09-06	2,000	2,020	2,000	2,016	4,700	1,008
2016-09-05	2,013	2,022	2,005	2,010	3,500	1,005
2016-09-02	2,000	2,000	1,997	1,997	5,500	998.50
2016-09-01	2,000	2,000	1,998	2,000	6,800	1,000
2016-08-31	2,006	2,014	2,005	2,010	3,200	1,005
2016-08-30	2,000	2,013	2,000	2,004	2,100	1,002
2016-08-29	2,000	2,014	2,000	2,012	3,900	1,006
2016-08-26	2,009	2,009	1,990	2,000	3,900	1,000
2016-08-25	2,009	2,009	2,007	2,009	2,300	1,004.50
2016-08-24	2,005	2,007	2,003	2,007	1,300	1,003.50
2016-08-23	1,995	2,003	1,993	2,003	2,600	1,001.50
2016-08-22	2,000	2,003	1,990	1,993	4,700	996.50
2016-08-19	2,000	2,001	1,992	1,992	2,600	996
2016-08-18	1,997	2,007	1,996	2,000	2,700	1,000
2016-08-17	2,000	2,009	1,992	2,002	2,600	1,001
2016-08-16	2,000	2,008	1,998	1,998	2,500	999
2016-08-15	1,981	2,004	1,981	2,000	5,600	1,000
2016-08-12	2,010	2,012	2,005	2,010	1,900	1,005
2016-08-10	2,005	2,009	2,000	2,006	1,200	1,003
2016-08-09	1,993	2,012	1,993	2,005	3,600	1,002.50
2016-08-08	2,014	2,014	1,987	1,988	5,700	994
2016-08-05	1,999	2,006	1,999	2,001	2,100	1,000.50
2016-08-04	2,007	2,009	1,999	2,000	4,800	1,000
2016-08-03	2,019	2,020	2,007	2,007	3,200	1,003.50
2016-08-02	2,030	2,030	2,014	2,019	1,700	1,009.50
2016-08-01	2,033	2,033	2,022	2,024	2,000	1,012
2016-07-29	2,009	2,048	2,009	2,033	2,600	1,016.50
2016-07-28	2,021	2,043	2,019	2,034	2,200	1,017
2016-07-27	2,021	2,034	2,020	2,032	5,500	1,016
2016-07-26	2,028	2,029	2,019	2,021	1,700	1,010.50
2016-07-25	2,023	2,026	2,019	2,023	3,200	1,011.50
2016-07-22	2,010	2,023	2,010	2,023	2,900	1,011.50
2016-07-21	2,015	2,028	2,006	2,028	3,400	1,014
2016-07-20	2,016	2,016	2,005	2,015	2,900	1,007.50
2016-07-19	2,032	2,032	2,001	2,019	5,100	1,009.50
2016-07-15	2,034	2,034	2,010	2,018	2,700	1,009
2016-07-14	2,021	2,021	2,008	2,014	1,200	1,007
2016-07-13	2,023	2,025	2,002	2,014	3,500	1,007
2016-07-12	2,005	2,015	1,994	2,000	4,900	1,000
2016-07-11	2,009	2,010	1,960	1,972	11,500	986
2016-07-08	2,009	2,028	1,976	1,976	10,800	988
2016-07-07	2,048	2,059	2,016	2,028	3,000	1,014
2016-07-06	2,026	2,044	2,026	2,043	3,500	1,021.50
2016-07-05	2,025	2,027	2,010	2,026	3,800	1,013
2016-07-04	1,997	2,007	1,996	2,004	3,600	1,002
2016-07-01	2,014	2,026	1,993	1,997	7,200	998.50
2016-06-30	2,060	2,060	2,001	2,018	4,000	1,009
2016-06-29	2,060	2,060	2,026	2,040	2,900	1,020
2016-06-28	2,017	2,044	2,017	2,044	3,100	1,022
2016-06-27	1,993	2,020	1,980	2,017	5,800	1,008.50
2016-06-24	2,002	2,011	1,925	1,953	11,700	976.50
2016-06-23	2,038	2,038	1,991	2,002	11,000	1,001
2016-06-22	2,021	2,035	2,021	2,022	1,600	1,011
2016-06-21	2,049	2,049	2,027	2,032	4,300	1,016
2016-06-20	2,059	2,061	2,016	2,049	2,800	1,024.50
2016-06-17	2,046	2,049	2,004	2,009	6,600	1,004.50
2016-06-16	2,051	2,068	2,025	2,046	6,300	1,023
2016-06-15	2,054	2,070	2,050	2,050	5,300	1,025
2016-06-14	2,066	2,074	2,050	2,054	8,300	1,027
2016-06-13	2,090	2,095	2,067	2,067	5,900	1,033.50
2016-06-10	2,135	2,135	2,080	2,090	7,600	1,045
2016-06-09	2,102	2,105	2,086	2,090	2,900	1,045
2016-06-08	2,101	2,107	2,086	2,095	3,000	1,047.50
2016-06-07	2,109	2,109	2,074	2,079	5,700	1,039.50
2016-06-06	2,091	2,109	2,085	2,090	3,900	1,045
2016-06-03	2,098	2,119	2,091	2,092	6,800	1,046
2016-06-02	2,102	2,136	2,095	2,098	3,900	1,049
2016-06-01	2,148	2,148	2,084	2,101	8,500	1,050.50
2016-05-31	2,100	2,125	2,100	2,123	3,000	1,061.50
2016-05-30	2,181	2,181	2,080	2,084	18,000	1,042
2016-05-27	2,105	2,129	2,105	2,115	1,300	1,057.50
2016-05-26	2,129	2,134	2,111	2,111	2,200	1,055.50
2016-05-25	2,196	2,196	2,121	2,128	8,400	1,064
2016-05-24	2,165	2,185	2,165	2,185	500	1,092.50
2016-05-23	2,184	2,184	2,165	2,170	2,400	1,085
2016-05-20	2,170	2,183	2,170	2,183	400	1,091.50
2016-05-19	2,171	2,174	2,169	2,174	900	1,087
2016-05-18	2,170	2,171	2,160	2,171	1,400	1,085.50
2016-05-17	2,170	2,182	2,154	2,154	2,000	1,077
2016-05-16	2,159	2,177	2,159	2,170	2,300	1,085
2016-05-13	2,213	2,213	2,136	2,138	6,600	1,069
2016-05-12	2,190	2,219	2,190	2,213	4,000	1,106.50
2016-05-11	2,183	2,197	2,175	2,191	9,600	1,095.50
2016-05-10	2,098	2,136	2,098	2,133	3,700	1,066.50
2016-05-09	2,071	2,100	2,071	2,094	8,200	1,047
2016-05-06	2,100	2,112	2,075	2,087	8,400	1,043.50
2016-05-02	2,111	2,111	2,085	2,094	6,000	1,047
2016-04-28	2,137	2,140	2,127	2,132	2,400	1,066
2016-04-27	2,135	2,140	2,111	2,137	2,700	1,068.50
2016-04-26	2,130	2,135	2,127	2,132	1,700	1,066
2016-04-25	2,121	2,141	2,091	2,121	5,700	1,060.50
2016-04-22	2,128	2,135	2,111	2,119	3,000	1,059.50
2016-04-21	2,102	2,135	2,102	2,120	3,500	1,060
2016-04-20	2,137	2,137	2,097	2,098	3,500	1,049
2016-04-19	2,135	2,150	2,095	2,097	8,600	1,048.50
2016-04-18	2,160	2,160	2,131	2,134	3,200	1,067
2016-04-15	2,171	2,171	2,160	2,164	2,900	1,082
2016-04-14	2,143	2,169	2,143	2,166	3,400	1,083
2016-04-13	2,150	2,150	2,131	2,143	3,600	1,071.50
2016-04-12	2,130	2,150	2,111	2,117	3,700	1,058.50
2016-04-11	2,117	2,121	2,096	2,108	2,800	1,054
2016-04-08	2,066	2,200	2,052	2,098	8,700	1,049
2016-04-07	2,100	2,100	2,064	2,066	7,100	1,033
2016-04-06	2,110	2,153	2,059	2,064	9,800	1,032
2016-04-05	2,155	2,169	2,101	2,110	8,700	1,055
2016-04-04	2,169	2,202	2,160	2,195	5,800	1,097.50
2016-04-01	2,260	2,260	2,153	2,182	8,400	1,091
2016-03-31	2,300	2,300	2,268	2,268	6,100	1,134
2016-03-30	2,301	2,309	2,291	2,298	12,200	1,149
2016-03-29	2,295	2,314	2,280	2,290	19,900	1,145
2016-03-28	2,340	2,395	2,340	2,393	19,200	1,196.50
2016-03-25	2,324	2,336	2,320	2,335	11,000	1,167.50
2016-03-24	2,328	2,333	2,324	2,328	8,000	1,164
2016-03-23	2,334	2,336	2,331	2,336	5,000	1,168
2016-03-22	2,329	2,336	2,323	2,334	11,500	1,167
2016-03-18	2,318	2,336	2,311	2,329	4,600	1,164.50
2016-03-17	2,317	2,332	2,316	2,323	2,300	1,161.50
2016-03-16	2,300	2,343	2,300	2,313	8,200	1,156.50
2016-03-15	2,330	2,343	2,325	2,340	10,900	1,170
2016-03-14	2,329	2,334	2,320	2,332	8,000	1,166
2016-03-11	2,308	2,328	2,303	2,315	6,900	1,157.50
2016-03-10	2,324	2,325	2,315	2,315	4,500	1,157.50
2016-03-09	2,306	2,308	2,300	2,304	1,900	1,152
2016-03-08	2,291	2,307	2,290	2,304	2,600	1,152
2016-03-07	2,313	2,313	2,291	2,291	9,300	1,145.50
2016-03-04	2,340	2,340	2,304	2,313	6,200	1,156.50
2016-03-03	2,300	2,317	2,300	2,304	3,800	1,152
2016-03-02	2,330	2,331	2,301	2,303	6,700	1,151.50
2016-03-01	2,329	2,334	2,323	2,329	2,900	1,164.50
2016-02-29	2,320	2,340	2,320	2,323	8,300	1,161.50
2016-02-26	2,315	2,335	2,301	2,318	11,300	1,159
2016-02-25	2,304	2,320	2,300	2,309	4,000	1,154.50
2016-02-24	2,276	2,331	2,261	2,325	8,900	1,162.50
2016-02-23	2,280	2,285	2,242	2,278	2,900	1,139
2016-02-22	2,250	2,279	2,241	2,274	3,600	1,137
2016-02-19	2,284	2,284	2,256	2,267	1,900	1,133.50
2016-02-18	2,285	2,285	2,254	2,254	3,200	1,127
2016-02-17	2,290	2,290	2,208	2,214	3,400	1,107
2016-02-16	2,151	2,330	2,150	2,217	8,200	1,108.50
2016-02-15	2,151	2,200	2,151	2,195	3,400	1,097.50
2016-02-12	2,199	2,199	2,105	2,110	12,500	1,055
2016-02-10	2,262	2,264	2,204	2,208	7,600	1,104
2016-02-09	2,240	2,274	2,232	2,262	4,600	1,131
2016-02-08	2,259	2,290	2,242	2,290	3,600	1,145
2016-02-05	2,288	2,288	2,237	2,240	5,500	1,120
2016-02-04	2,307	2,320	2,287	2,288	2,000	1,144
2016-02-03	2,310	2,311	2,285	2,307	2,000	1,153.50
2016-02-02	2,285	2,323	2,285	2,313	3,100	1,156.50
2016-02-01	2,300	2,310	2,280	2,281	3,800	1,140.50
2016-01-29	2,290	2,290	2,269	2,280	1,600	1,140
2016-01-28	2,258	2,288	2,207	2,271	3,300	1,135.50
2016-01-27	2,233	2,260	2,223	2,258	3,200	1,129
2016-01-26	2,200	2,250	2,200	2,222	3,500	1,111
2016-01-25	2,260	2,260	2,195	2,233	5,700	1,116.50
2016-01-22	2,070	2,144	2,060	2,125	6,000	1,062.50
2016-01-21	2,100	2,145	2,050	2,050	8,200	1,025
2016-01-20	2,179	2,180	2,101	2,122	6,500	1,061
2016-01-19	2,130	2,198	2,126	2,132	6,300	1,066
2016-01-18	2,101	2,138	2,100	2,125	8,500	1,062.50
2016-01-15	2,200	2,201	2,111	2,148	17,300	1,074
2016-01-14	2,256	2,256	2,178	2,201	8,000	1,100.50
2016-01-13	2,226	2,285	2,226	2,238	3,600	1,119
2016-01-12	2,300	2,300	2,226	2,226	7,600	1,113
2016-01-08	2,275	2,291	2,270	2,271	5,900	1,135.50
2016-01-07	2,325	2,325	2,282	2,284	3,200	1,142
2016-01-06	2,341	2,341	2,290	2,302	3,200	1,151
2016-01-05	2,290	2,333	2,273	2,306	9,100	1,153
2016-01-04	2,346	2,349	2,295	2,295	7,100	1,147.50

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 [2016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 [2016年度]