2882 (株)イートアンドホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,324	2,324	2,300	2,321	33,700	2,321
2017-12-28	2,378	2,398	2,320	2,330	56,000	2,330
2017-12-27	2,307	2,441	2,267	2,378	90,500	2,378
2017-12-26	4,800	4,800	4,580	4,670	59,300	2,335
2017-12-25	4,895	4,895	4,770	4,780	25,000	2,390
2017-12-22	4,920	4,920	4,850	4,880	20,400	2,440
2017-12-21	4,900	4,930	4,865	4,915	10,400	2,457.50
2017-12-20	4,795	5,000	4,795	4,915	20,900	2,457.50
2017-12-19	4,860	4,960	4,780	4,815	29,000	2,407.50
2017-12-18	4,950	5,080	4,850	4,870	66,500	2,435
2017-12-15	4,680	4,870	4,625	4,810	42,800	2,405
2017-12-14	4,750	4,780	4,620	4,695	42,700	2,347.50
2017-12-13	4,545	4,795	4,535	4,775	88,000	2,387.50
2017-12-12	4,150	4,490	4,150	4,485	91,900	2,242.50
2017-12-11	3,970	4,130	3,955	4,110	23,600	2,055
2017-12-08	3,980	3,995	3,900	3,970	19,100	1,985
2017-12-07	3,910	3,975	3,910	3,960	15,900	1,980
2017-12-06	3,895	3,950	3,865	3,895	21,200	1,947.50
2017-12-05	3,825	3,835	3,770	3,825	11,900	1,912.50
2017-12-04	3,790	3,940	3,770	3,830	28,100	1,915
2017-12-01	3,750	3,825	3,720	3,770	21,900	1,885
2017-11-30	3,835	3,835	3,665	3,750	61,300	1,875
2017-11-29	3,960	4,020	3,815	3,835	57,900	1,917.50
2017-11-28	3,950	4,030	3,915	4,020	83,100	2,010
2017-11-27	3,800	3,950	3,755	3,865	104,400	1,932.50
2017-11-24	3,650	3,770	3,530	3,750	243,300	1,875
2017-11-22	3,330	3,330	3,330	3,330	5,300	1,665
2017-11-21	2,799	2,830	2,783	2,830	8,300	1,415
2017-11-20	2,712	2,772	2,712	2,750	4,900	1,375
2017-11-17	2,787	2,787	2,738	2,739	4,300	1,369.50
2017-11-16	2,801	2,801	2,710	2,737	11,100	1,368.50
2017-11-15	2,824	2,826	2,665	2,823	16,000	1,411.50
2017-11-14	2,740	2,826	2,721	2,826	12,800	1,413
2017-11-13	2,740	2,741	2,705	2,726	9,000	1,363
2017-11-10	2,635	2,668	2,634	2,658	1,900	1,329
2017-11-09	2,646	2,670	2,634	2,669	5,700	1,334.50
2017-11-08	2,650	2,654	2,622	2,646	2,800	1,323
2017-11-07	2,595	2,636	2,595	2,635	4,300	1,317.50
2017-11-06	2,609	2,612	2,588	2,591	2,900	1,295.50
2017-11-02	2,623	2,623	2,598	2,609	4,800	1,304.50
2017-11-01	2,571	2,600	2,571	2,599	4,100	1,299.50
2017-10-31	2,600	2,600	2,565	2,570	3,700	1,285
2017-10-30	2,593	2,600	2,572	2,598	18,900	1,299
2017-10-27	2,555	2,598	2,545	2,597	6,200	1,298.50
2017-10-26	2,537	2,556	2,535	2,555	4,900	1,277.50
2017-10-25	2,555	2,570	2,549	2,550	5,500	1,275
2017-10-24	2,531	2,550	2,531	2,547	4,400	1,273.50
2017-10-23	2,537	2,545	2,527	2,531	3,200	1,265.50
2017-10-20	2,503	2,541	2,498	2,539	4,300	1,269.50
2017-10-19	2,544	2,544	2,519	2,519	3,900	1,259.50
2017-10-18	2,499	2,540	2,499	2,521	3,600	1,260.50
2017-10-17	2,510	2,545	2,502	2,518	4,800	1,259
2017-10-16	2,550	2,550	2,512	2,513	9,500	1,256.50
2017-10-13	2,470	2,518	2,470	2,518	8,900	1,259
2017-10-12	2,475	2,478	2,468	2,477	3,100	1,238.50
2017-10-11	2,461	2,473	2,461	2,471	3,600	1,235.50
2017-10-10	2,487	2,487	2,461	2,467	5,100	1,233.50
2017-10-06	2,480	2,480	2,461	2,476	3,900	1,238
2017-10-05	2,475	2,479	2,467	2,476	2,200	1,238
2017-10-04	2,470	2,475	2,469	2,475	3,600	1,237.50
2017-10-03	2,481	2,481	2,470	2,470	6,000	1,235
2017-10-02	2,490	2,509	2,480	2,497	3,100	1,248.50
2017-09-29	2,510	2,517	2,502	2,504	4,000	1,252
2017-09-28	2,509	2,528	2,491	2,520	6,400	1,260
2017-09-27	2,522	2,555	2,482	2,507	22,600	1,253.50
2017-09-26	2,536	2,549	2,475	2,475	41,500	1,237.50
2017-09-25	2,535	2,540	2,531	2,536	7,600	1,268
2017-09-22	2,530	2,543	2,529	2,531	7,100	1,265.50
2017-09-21	2,540	2,549	2,530	2,531	7,800	1,265.50
2017-09-20	2,531	2,543	2,531	2,542	5,000	1,271
2017-09-19	2,548	2,548	2,521	2,543	7,800	1,271.50
2017-09-15	2,512	2,520	2,505	2,518	4,600	1,259
2017-09-14	2,502	2,515	2,502	2,510	2,300	1,255
2017-09-13	2,492	2,511	2,492	2,508	4,700	1,254
2017-09-12	2,496	2,498	2,484	2,497	2,300	1,248.50
2017-09-11	2,480	2,496	2,472	2,496	3,700	1,248
2017-09-08	2,471	2,495	2,463	2,476	5,500	1,238
2017-09-07	2,472	2,480	2,449	2,471	3,100	1,235.50
2017-09-06	2,477	2,477	2,449	2,477	6,800	1,238.50
2017-09-05	2,479	2,492	2,479	2,481	5,100	1,240.50
2017-09-04	2,505	2,528	2,477	2,489	7,600	1,244.50
2017-09-01	2,495	2,498	2,459	2,498	5,400	1,249
2017-08-31	2,499	2,499	2,485	2,497	4,300	1,248.50
2017-08-30	2,489	2,500	2,465	2,492	11,000	1,246
2017-08-29	2,428	2,480	2,417	2,472	7,500	1,236
2017-08-28	2,400	2,411	2,394	2,410	7,500	1,205
2017-08-25	2,393	2,397	2,386	2,397	4,400	1,198.50
2017-08-24	2,391	2,395	2,371	2,385	3,500	1,192.50
2017-08-23	2,390	2,390	2,373	2,380	3,100	1,190
2017-08-22	2,373	2,386	2,366	2,377	3,100	1,188.50
2017-08-21	2,379	2,379	2,370	2,373	1,800	1,186.50
2017-08-18	2,362	2,387	2,358	2,371	3,600	1,185.50
2017-08-17	2,371	2,371	2,363	2,367	2,700	1,183.50
2017-08-16	2,367	2,373	2,363	2,371	4,100	1,185.50
2017-08-15	2,387	2,390	2,357	2,361	4,700	1,180.50
2017-08-14	2,368	2,383	2,342	2,367	6,200	1,183.50
2017-08-10	2,360	2,380	2,360	2,368	3,400	1,184
2017-08-09	2,360	2,365	2,346	2,365	6,300	1,182.50
2017-08-08	2,352	2,354	2,335	2,349	2,400	1,174.50
2017-08-07	2,349	2,365	2,337	2,352	6,500	1,176
2017-08-04	2,355	2,355	2,350	2,352	2,700	1,176
2017-08-03	2,345	2,353	2,340	2,352	4,200	1,176
2017-08-02	2,329	2,342	2,323	2,340	4,700	1,170
2017-08-01	2,316	2,325	2,316	2,325	3,500	1,162.50
2017-07-31	2,322	2,323	2,317	2,320	2,500	1,160
2017-07-28	2,319	2,322	2,317	2,322	2,000	1,161
2017-07-27	2,320	2,320	2,305	2,319	2,100	1,159.50
2017-07-26	2,320	2,320	2,311	2,319	1,600	1,159.50
2017-07-25	2,317	2,320	2,317	2,318	2,800	1,159
2017-07-24	2,309	2,314	2,308	2,314	3,200	1,157
2017-07-21	2,309	2,309	2,305	2,309	1,500	1,154.50
2017-07-20	2,300	2,309	2,300	2,301	1,800	1,150.50
2017-07-19	2,308	2,308	2,300	2,307	1,400	1,153.50
2017-07-18	2,306	2,307	2,301	2,305	2,600	1,152.50
2017-07-14	2,300	2,305	2,300	2,304	2,200	1,152
2017-07-13	2,306	2,306	2,302	2,302	600	1,151
2017-07-12	2,304	2,304	2,302	2,304	700	1,152
2017-07-11	2,306	2,307	2,297	2,305	1,900	1,152.50
2017-07-10	2,309	2,309	2,296	2,297	1,400	1,148.50
2017-07-07	2,295	2,302	2,290	2,290	3,200	1,145
2017-07-06	2,308	2,308	2,295	2,303	2,200	1,151.50
2017-07-05	2,304	2,309	2,300	2,304	1,600	1,152
2017-07-04	2,313	2,313	2,301	2,304	2,800	1,152
2017-07-03	2,314	2,314	2,302	2,307	2,200	1,153.50
2017-06-30	2,301	2,310	2,295	2,310	3,200	1,155
2017-06-29	2,309	2,310	2,301	2,310	1,900	1,155
2017-06-28	2,295	2,310	2,295	2,302	1,300	1,151
2017-06-27	2,297	2,300	2,297	2,300	1,700	1,150
2017-06-26	2,311	2,311	2,296	2,297	3,600	1,148.50
2017-06-23	2,288	2,300	2,288	2,300	1,900	1,150
2017-06-22	2,292	2,292	2,289	2,289	2,700	1,144.50
2017-06-21	2,294	2,294	2,285	2,290	1,900	1,145
2017-06-20	2,295	2,299	2,283	2,294	3,000	1,147
2017-06-19	2,290	2,297	2,287	2,294	2,900	1,147
2017-06-16	2,294	2,295	2,290	2,294	1,300	1,147
2017-06-15	2,290	2,295	2,290	2,294	2,100	1,147
2017-06-14	2,296	2,300	2,291	2,292	1,700	1,146
2017-06-13	2,299	2,300	2,294	2,296	1,000	1,148
2017-06-12	2,300	2,300	2,291	2,297	1,600	1,148.50
2017-06-09	2,288	2,300	2,288	2,300	2,300	1,150
2017-06-08	2,288	2,299	2,288	2,290	1,500	1,145
2017-06-07	2,286	2,290	2,278	2,288	2,000	1,144
2017-06-06	2,295	2,298	2,264	2,286	4,500	1,143
2017-06-05	2,296	2,296	2,267	2,291	3,500	1,145.50
2017-06-02	2,295	2,295	2,255	2,294	4,700	1,147
2017-06-01	2,300	2,300	2,289	2,295	2,300	1,147.50
2017-05-31	2,298	2,298	2,285	2,289	1,700	1,144.50
2017-05-30	2,292	2,297	2,288	2,297	2,100	1,148.50
2017-05-29	2,294	2,298	2,293	2,296	900	1,148
2017-05-26	2,286	2,290	2,270	2,288	1,500	1,144
2017-05-25	2,298	2,298	2,290	2,293	2,800	1,146.50
2017-05-24	2,298	2,298	2,265	2,289	2,200	1,144.50
2017-05-23	2,293	2,297	2,280	2,297	2,100	1,148.50
2017-05-22	2,280	2,296	2,265	2,294	1,900	1,147
2017-05-19	2,280	2,286	2,272	2,281	600	1,140.50
2017-05-18	2,260	2,282	2,260	2,280	1,600	1,140
2017-05-17	2,280	2,293	2,267	2,291	2,700	1,145.50
2017-05-16	2,292	2,292	2,277	2,279	4,000	1,139.50
2017-05-15	2,310	2,310	2,286	2,292	3,100	1,146
2017-05-12	2,293	2,306	2,293	2,305	2,400	1,152.50
2017-05-11	2,278	2,308	2,278	2,308	6,200	1,154
2017-05-10	2,273	2,304	2,271	2,304	9,800	1,152
2017-05-09	2,265	2,275	2,251	2,270	6,000	1,135
2017-05-08	2,229	2,249	2,229	2,249	6,800	1,124.50
2017-05-02	2,210	2,228	2,210	2,227	2,800	1,113.50
2017-05-01	2,219	2,219	2,208	2,214	2,000	1,107
2017-04-28	2,217	2,229	2,200	2,205	4,600	1,102.50
2017-04-27	2,232	2,232	2,213	2,227	2,300	1,113.50
2017-04-26	2,218	2,225	2,211	2,218	2,000	1,109
2017-04-25	2,220	2,235	2,206	2,218	4,100	1,109
2017-04-24	2,224	2,224	2,205	2,215	1,600	1,107.50
2017-04-21	2,189	2,228	2,189	2,224	3,400	1,112
2017-04-20	2,195	2,212	2,190	2,207	2,700	1,103.50
2017-04-19	2,200	2,225	2,191	2,195	3,300	1,097.50
2017-04-18	2,227	2,227	2,201	2,201	1,600	1,100.50
2017-04-17	2,221	2,231	2,206	2,207	2,500	1,103.50
2017-04-14	2,206	2,225	2,198	2,210	4,400	1,105
2017-04-13	2,225	2,225	2,203	2,203	4,000	1,101.50
2017-04-12	2,220	2,220	2,210	2,210	3,400	1,105
2017-04-11	2,214	2,234	2,214	2,225	1,000	1,112.50
2017-04-10	2,234	2,238	2,212	2,234	3,000	1,117
2017-04-07	2,210	2,300	2,207	2,234	7,200	1,117
2017-04-06	2,212	2,225	2,210	2,210	3,600	1,105
2017-04-05	2,214	2,235	2,212	2,212	2,500	1,106
2017-04-04	2,232	2,246	2,207	2,228	3,700	1,114
2017-04-03	2,189	2,245	2,187	2,236	6,800	1,118
2017-03-31	2,274	2,276	2,209	2,209	8,000	1,104.50
2017-03-30	2,272	2,285	2,265	2,274	6,400	1,137
2017-03-29	2,210	2,300	2,207	2,272	29,600	1,136
2017-03-28	2,306	2,314	2,300	2,304	51,300	1,152
2017-03-27	2,324	2,325	2,314	2,321	14,200	1,160.50
2017-03-24	2,301	2,319	2,301	2,317	5,900	1,158.50
2017-03-23	2,324	2,324	2,305	2,305	6,200	1,152.50
2017-03-22	2,318	2,320	2,312	2,319	7,700	1,159.50
2017-03-21	2,319	2,323	2,315	2,318	5,400	1,159
2017-03-17	2,301	2,319	2,301	2,319	5,400	1,159.50
2017-03-16	2,302	2,316	2,302	2,303	6,400	1,151.50
2017-03-15	2,307	2,319	2,305	2,308	4,600	1,154
2017-03-14	2,314	2,314	2,300	2,307	13,700	1,153.50
2017-03-13	2,321	2,323	2,316	2,316	7,900	1,158
2017-03-10	2,315	2,324	2,315	2,321	6,200	1,160.50
2017-03-09	2,310	2,319	2,310	2,315	3,000	1,157.50
2017-03-08	2,300	2,309	2,295	2,302	3,800	1,151
2017-03-07	2,296	2,305	2,290	2,297	4,400	1,148.50
2017-03-06	2,280	2,290	2,280	2,283	6,400	1,141.50
2017-03-03	2,277	2,300	2,274	2,279	4,500	1,139.50
2017-03-02	2,271	2,282	2,271	2,277	7,700	1,138.50
2017-03-01	2,317	2,317	2,273	2,278	17,400	1,139
2017-02-28	2,311	2,326	2,310	2,318	7,300	1,159
2017-02-27	2,310	2,311	2,302	2,311	5,300	1,155.50
2017-02-24	2,300	2,309	2,293	2,307	2,600	1,153.50
2017-02-23	2,293	2,304	2,292	2,303	1,800	1,151.50
2017-02-22	2,300	2,300	2,287	2,294	3,700	1,147
2017-02-21	2,300	2,300	2,290	2,299	3,100	1,149.50
2017-02-20	2,275	2,289	2,270	2,287	3,800	1,143.50
2017-02-17	2,275	2,275	2,261	2,273	3,400	1,136.50
2017-02-16	2,270	2,270	2,261	2,261	2,400	1,130.50
2017-02-15	2,258	2,271	2,232	2,259	6,300	1,129.50
2017-02-14	2,253	2,259	2,251	2,258	3,400	1,129
2017-02-13	2,260	2,260	2,243	2,248	4,600	1,124
2017-02-10	2,224	2,250	2,220	2,239	4,900	1,119.50
2017-02-09	2,220	2,224	2,210	2,224	2,600	1,112
2017-02-08	2,213	2,219	2,202	2,217	3,100	1,108.50
2017-02-07	2,201	2,220	2,201	2,213	1,900	1,106.50
2017-02-06	2,218	2,218	2,200	2,207	3,700	1,103.50
2017-02-03	2,210	2,226	2,210	2,212	2,400	1,106
2017-02-02	2,227	2,227	2,203	2,210	4,800	1,105
2017-02-01	2,219	2,228	2,213	2,227	4,700	1,113.50
2017-01-31	2,210	2,218	2,203	2,213	3,300	1,106.50
2017-01-30	2,204	2,217	2,204	2,213	6,300	1,106.50
2017-01-27	2,200	2,200	2,193	2,199	3,800	1,099.50
2017-01-26	2,194	2,200	2,193	2,196	3,100	1,098
2017-01-25	2,190	2,194	2,178	2,192	3,200	1,096
2017-01-24	2,179	2,181	2,166	2,177	3,000	1,088.50
2017-01-23	2,163	2,170	2,161	2,161	3,400	1,080.50
2017-01-20	2,171	2,184	2,163	2,174	3,500	1,087
2017-01-19	2,147	2,158	2,147	2,156	3,200	1,078
2017-01-18	2,143	2,158	2,142	2,146	6,000	1,073
2017-01-17	2,170	2,176	2,150	2,165	6,100	1,082.50
2017-01-16	2,193	2,193	2,179	2,183	3,400	1,091.50
2017-01-13	2,180	2,197	2,180	2,193	3,300	1,096.50
2017-01-12	2,188	2,189	2,180	2,180	4,400	1,090
2017-01-11	2,198	2,198	2,186	2,188	3,300	1,094
2017-01-10	2,187	2,194	2,183	2,190	5,100	1,095
2017-01-06	2,170	2,187	2,170	2,187	5,600	1,093.50
2017-01-05	2,160	2,168	2,159	2,168	3,400	1,084
2017-01-04	2,167	2,167	2,151	2,164	4,500	1,082

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 [2017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 [2017年度]