2882 (株)イートアンドホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,500	1,521	1,497	1,515	14,500	1,515
2018-12-27	1,504	1,525	1,486	1,520	22,000	1,520
2018-12-26	1,400	1,454	1,388	1,430	23,500	1,430
2018-12-25	1,441	1,441	1,330	1,374	78,800	1,374
2018-12-21	1,551	1,551	1,471	1,490	49,500	1,490
2018-12-20	1,601	1,605	1,546	1,549	35,100	1,549
2018-12-19	1,603	1,617	1,601	1,605	10,500	1,605
2018-12-18	1,631	1,631	1,603	1,605	18,200	1,605
2018-12-17	1,659	1,659	1,631	1,640	12,700	1,640
2018-12-14	1,652	1,665	1,650	1,652	16,400	1,652
2018-12-13	1,640	1,666	1,640	1,658	17,400	1,658
2018-12-12	1,630	1,656	1,630	1,641	10,300	1,641
2018-12-11	1,645	1,650	1,620	1,621	20,400	1,621
2018-12-10	1,680	1,680	1,645	1,646	18,500	1,646
2018-12-07	1,681	1,692	1,672	1,687	12,300	1,687
2018-12-06	1,701	1,709	1,668	1,673	31,800	1,673
2018-12-05	1,702	1,730	1,701	1,723	12,200	1,723
2018-12-04	1,755	1,755	1,720	1,722	25,400	1,722
2018-12-03	1,770	1,771	1,740	1,757	27,000	1,757
2018-11-30	1,756	1,788	1,745	1,771	29,400	1,771
2018-11-29	1,750	1,766	1,740	1,755	19,400	1,755
2018-11-28	1,738	1,750	1,729	1,748	25,600	1,748
2018-11-27	1,698	1,744	1,698	1,737	35,500	1,737
2018-11-26	1,687	1,700	1,683	1,686	13,400	1,686
2018-11-22	1,698	1,698	1,671	1,681	10,900	1,681
2018-11-21	1,659	1,698	1,650	1,695	17,900	1,695
2018-11-20	1,660	1,669	1,653	1,660	10,800	1,660
2018-11-19	1,660	1,675	1,656	1,659	10,700	1,659
2018-11-16	1,667	1,685	1,658	1,658	15,400	1,658
2018-11-15	1,662	1,685	1,662	1,672	12,300	1,672
2018-11-14	1,661	1,715	1,659	1,662	23,300	1,662
2018-11-13	1,680	1,684	1,670	1,671	13,800	1,671
2018-11-12	1,709	1,724	1,687	1,690	19,700	1,690
2018-11-09	1,663	1,716	1,663	1,709	28,200	1,709
2018-11-08	1,659	1,667	1,652	1,663	10,300	1,663
2018-11-07	1,656	1,656	1,638	1,649	10,900	1,649
2018-11-06	1,641	1,653	1,634	1,642	11,800	1,642
2018-11-05	1,647	1,657	1,634	1,637	14,500	1,637
2018-11-02	1,665	1,670	1,645	1,663	18,100	1,663
2018-11-01	1,690	1,690	1,660	1,661	8,100	1,661
2018-10-31	1,659	1,693	1,648	1,673	19,800	1,673
2018-10-30	1,615	1,659	1,590	1,645	97,600	1,645
2018-10-29	1,611	1,637	1,611	1,614	12,500	1,614
2018-10-26	1,650	1,650	1,611	1,621	19,200	1,621
2018-10-25	1,660	1,670	1,645	1,645	17,700	1,645
2018-10-24	1,677	1,679	1,663	1,675	14,200	1,675
2018-10-23	1,687	1,692	1,672	1,673	16,100	1,673
2018-10-22	1,681	1,691	1,678	1,686	14,800	1,686
2018-10-19	1,684	1,685	1,670	1,681	16,200	1,681
2018-10-18	1,678	1,683	1,658	1,680	15,200	1,680
2018-10-17	1,645	1,667	1,643	1,664	14,800	1,664
2018-10-16	1,643	1,659	1,626	1,632	15,100	1,632
2018-10-15	1,668	1,668	1,643	1,643	19,000	1,643
2018-10-12	1,629	1,665	1,620	1,662	16,600	1,662
2018-10-11	1,631	1,640	1,621	1,629	34,600	1,629
2018-10-10	1,652	1,672	1,652	1,668	13,000	1,668
2018-10-09	1,660	1,660	1,620	1,652	26,300	1,652
2018-10-05	1,679	1,682	1,659	1,659	42,000	1,659
2018-10-04	1,684	1,688	1,680	1,681	27,000	1,681
2018-10-03	1,710	1,717	1,687	1,690	26,100	1,690
2018-10-02	1,715	1,722	1,707	1,713	15,600	1,713
2018-10-01	1,706	1,726	1,705	1,710	23,100	1,710
2018-09-28	1,725	1,731	1,703	1,704	31,200	1,704
2018-09-27	1,743	1,754	1,720	1,725	33,400	1,725
2018-09-26	1,760	1,760	1,737	1,741	56,500	1,741
2018-09-25	1,758	1,775	1,755	1,775	80,600	1,775
2018-09-21	1,745	1,763	1,740	1,750	46,900	1,750
2018-09-20	1,740	1,750	1,738	1,740	37,300	1,740
2018-09-19	1,770	1,779	1,736	1,737	61,000	1,737
2018-09-18	1,744	1,768	1,741	1,763	33,700	1,763
2018-09-14	1,753	1,771	1,747	1,750	41,200	1,750
2018-09-13	1,750	1,762	1,749	1,758	16,300	1,758
2018-09-12	1,748	1,749	1,732	1,749	20,800	1,749
2018-09-11	1,740	1,747	1,734	1,740	13,400	1,740
2018-09-10	1,742	1,749	1,737	1,746	14,800	1,746
2018-09-07	1,734	1,745	1,730	1,742	30,200	1,742
2018-09-06	1,738	1,748	1,734	1,745	13,500	1,745
2018-09-05	1,752	1,756	1,725	1,738	37,900	1,738
2018-09-04	1,736	1,755	1,727	1,752	26,700	1,752
2018-09-03	1,747	1,757	1,740	1,743	15,500	1,743
2018-08-31	1,738	1,757	1,733	1,746	20,300	1,746
2018-08-30	1,756	1,765	1,730	1,737	19,900	1,737
2018-08-29	1,727	1,766	1,723	1,744	41,000	1,744
2018-08-28	1,740	1,744	1,725	1,727	20,400	1,727
2018-08-27	1,739	1,743	1,717	1,735	30,100	1,735
2018-08-24	1,736	1,736	1,713	1,724	31,700	1,724
2018-08-23	1,720	1,732	1,690	1,728	45,800	1,728
2018-08-22	1,665	1,728	1,645	1,709	61,100	1,709
2018-08-21	1,635	1,666	1,632	1,665	28,800	1,665
2018-08-20	1,626	1,635	1,617	1,635	30,900	1,635
2018-08-17	1,600	1,619	1,595	1,608	30,700	1,608
2018-08-16	1,600	1,600	1,579	1,590	47,400	1,590
2018-08-15	1,688	1,688	1,600	1,604	111,800	1,604
2018-08-14	1,670	1,698	1,650	1,694	45,200	1,694
2018-08-13	1,691	1,691	1,623	1,630	85,300	1,630
2018-08-10	1,702	1,718	1,695	1,695	45,800	1,695
2018-08-09	1,700	1,730	1,691	1,700	55,700	1,700
2018-08-08	1,730	1,735	1,702	1,702	127,400	1,702
2018-08-07	1,794	1,794	1,729	1,741	554,600	1,741
2018-08-06	1,815	1,827	1,796	1,796	146,100	1,796
2018-08-03	1,830	1,835	1,819	1,824	119,200	1,824
2018-08-02	1,802	1,832	1,799	1,827	116,200	1,827
2018-08-01	1,801	1,808	1,797	1,797	365,700	1,797
2018-07-31	1,831	1,838	1,805	1,805	298,400	1,805
2018-07-30	1,822	1,876	1,820	1,863	225,700	1,863
2018-07-27	1,815	1,828	1,813	1,822	53,900	1,822
2018-07-26	1,807	1,850	1,805	1,822	60,900	1,822
2018-07-25	1,825	1,825	1,812	1,812	32,300	1,812
2018-07-24	1,826	1,835	1,822	1,823	44,500	1,823
2018-07-23	1,852	1,852	1,828	1,836	43,000	1,836
2018-07-20	1,813	1,840	1,810	1,838	140,000	1,838
2018-07-19	1,761	1,890	1,713	1,842	543,200	1,842
2018-07-18	2,067	2,067	2,047	2,061	4,000	2,061
2018-07-17	2,045	2,068	2,034	2,044	12,800	2,044
2018-07-13	2,012	2,044	2,010	2,035	5,800	2,035
2018-07-12	2,000	2,015	2,000	2,012	6,400	2,012
2018-07-11	2,016	2,016	2,000	2,002	10,800	2,002
2018-07-10	2,005	2,020	2,002	2,003	9,000	2,003
2018-07-09	2,019	2,020	2,000	2,006	10,200	2,006
2018-07-06	2,005	2,024	2,005	2,019	9,300	2,019
2018-07-05	2,020	2,020	2,001	2,003	8,600	2,003
2018-07-04	2,012	2,030	2,009	2,015	10,800	2,015
2018-07-03	2,015	2,045	2,007	2,012	13,700	2,012
2018-07-02	2,085	2,085	2,003	2,014	25,000	2,014
2018-06-29	2,098	2,098	2,077	2,083	5,800	2,083
2018-06-28	2,127	2,127	2,077	2,103	15,100	2,103
2018-06-27	2,129	2,136	2,106	2,122	5,900	2,122
2018-06-26	2,093	2,116	2,088	2,116	5,300	2,116
2018-06-25	2,144	2,144	2,088	2,092	13,200	2,092
2018-06-22	2,140	2,140	2,111	2,135	8,300	2,135
2018-06-21	2,140	2,142	2,131	2,137	4,100	2,137
2018-06-20	2,133	2,143	2,112	2,142	8,000	2,142
2018-06-19	2,170	2,170	2,126	2,146	8,600	2,146
2018-06-18	2,163	2,167	2,142	2,162	10,200	2,162
2018-06-15	2,164	2,164	2,140	2,157	7,500	2,157
2018-06-14	2,139	2,159	2,139	2,155	6,100	2,155
2018-06-13	2,126	2,149	2,110	2,149	7,900	2,149
2018-06-12	2,121	2,127	2,114	2,126	5,700	2,126
2018-06-11	2,104	2,134	2,101	2,124	6,500	2,124
2018-06-08	2,088	2,105	2,088	2,096	12,000	2,096
2018-06-07	2,094	2,113	2,092	2,096	8,300	2,096
2018-06-06	2,115	2,130	2,081	2,088	13,700	2,088
2018-06-05	2,127	2,138	2,115	2,122	10,700	2,122
2018-06-04	2,116	2,125	2,115	2,125	8,300	2,125
2018-06-01	2,114	2,124	2,109	2,117	6,700	2,117
2018-05-31	2,145	2,145	2,112	2,113	7,100	2,113
2018-05-30	2,150	2,163	2,130	2,139	8,800	2,139
2018-05-29	2,152	2,170	2,150	2,152	5,800	2,152
2018-05-28	2,170	2,170	2,150	2,157	8,800	2,157
2018-05-25	2,182	2,182	2,167	2,171	6,600	2,171
2018-05-24	2,195	2,195	2,172	2,181	15,300	2,181
2018-05-23	2,158	2,177	2,158	2,173	14,000	2,173
2018-05-22	2,150	2,158	2,140	2,158	7,300	2,158
2018-05-21	2,131	2,150	2,131	2,150	5,500	2,150
2018-05-18	2,140	2,150	2,136	2,147	7,700	2,147
2018-05-17	2,140	2,140	2,109	2,132	11,200	2,132
2018-05-16	2,161	2,165	2,135	2,143	10,800	2,143
2018-05-15	2,155	2,168	2,148	2,160	14,800	2,160
2018-05-14	2,100	2,136	2,088	2,133	10,400	2,133
2018-05-11	2,121	2,133	2,058	2,087	12,900	2,087
2018-05-10	2,156	2,156	2,113	2,121	11,100	2,121
2018-05-09	2,156	2,156	2,127	2,141	13,500	2,141
2018-05-08	2,122	2,158	2,111	2,158	25,800	2,158
2018-05-07	2,040	2,121	2,040	2,116	15,000	2,116
2018-05-02	2,032	2,041	2,032	2,040	6,800	2,040
2018-05-01	2,028	2,039	2,026	2,032	8,200	2,032
2018-04-27	2,032	2,041	2,028	2,032	9,600	2,032
2018-04-26	2,042	2,044	2,027	2,042	9,100	2,042
2018-04-25	2,025	2,043	2,025	2,042	10,000	2,042
2018-04-24	2,031	2,038	2,030	2,038	6,500	2,038
2018-04-23	2,031	2,042	2,027	2,031	8,500	2,031
2018-04-20	2,037	2,048	2,031	2,042	5,300	2,042
2018-04-19	2,034	2,049	2,032	2,037	7,200	2,037
2018-04-18	2,037	2,044	2,027	2,040	5,700	2,040
2018-04-17	2,045	2,056	2,023	2,036	7,100	2,036
2018-04-16	2,025	2,040	2,024	2,040	9,100	2,040
2018-04-13	2,043	2,043	2,013	2,019	12,000	2,019
2018-04-12	2,026	2,043	2,023	2,028	9,900	2,028
2018-04-11	2,095	2,095	2,011	2,021	22,000	2,021
2018-04-10	2,062	2,103	2,062	2,094	14,700	2,094
2018-04-09	2,030	2,063	2,030	2,055	7,700	2,055
2018-04-06	2,059	2,070	2,032	2,059	17,600	2,059
2018-04-05	2,092	2,099	2,067	2,071	14,100	2,071
2018-04-04	2,140	2,146	2,087	2,098	14,700	2,098
2018-04-03	2,102	2,155	2,091	2,140	23,300	2,140
2018-03-30	2,146	2,155	2,133	2,146	11,700	2,146
2018-03-29	2,076	2,164	2,076	2,156	41,400	2,156
2018-03-28	2,028	2,074	2,020	2,070	37,100	2,070
2018-03-27	2,110	2,128	2,080	2,087	85,800	2,087
2018-03-26	2,100	2,107	2,075	2,089	46,000	2,089
2018-03-23	2,151	2,151	2,121	2,122	30,500	2,122
2018-03-22	2,200	2,200	2,161	2,167	29,700	2,167
2018-03-20	2,193	2,210	2,183	2,201	21,100	2,201
2018-03-19	2,190	2,208	2,175	2,206	21,800	2,206
2018-03-16	2,158	2,196	2,155	2,190	16,000	2,190
2018-03-15	2,155	2,163	2,145	2,158	19,000	2,158
2018-03-14	2,152	2,169	2,144	2,156	10,800	2,156
2018-03-13	2,150	2,166	2,140	2,166	14,200	2,166
2018-03-12	2,147	2,162	2,142	2,151	12,700	2,151
2018-03-09	2,175	2,177	2,135	2,142	21,400	2,142
2018-03-08	2,176	2,176	2,153	2,161	7,700	2,161
2018-03-07	2,140	2,175	2,130	2,164	13,500	2,164
2018-03-06	2,150	2,150	2,122	2,128	18,200	2,128
2018-03-05	2,147	2,156	2,121	2,125	15,000	2,125
2018-03-02	2,156	2,163	2,145	2,147	22,600	2,147
2018-03-01	2,195	2,195	2,160	2,168	9,200	2,168
2018-02-28	2,210	2,210	2,183	2,183	13,600	2,183
2018-02-27	2,210	2,225	2,173	2,181	18,600	2,181
2018-02-26	2,167	2,198	2,150	2,191	12,600	2,191
2018-02-23	2,116	2,137	2,101	2,131	8,500	2,131
2018-02-22	2,137	2,152	2,110	2,116	12,900	2,116
2018-02-21	2,103	2,155	2,100	2,135	9,400	2,135
2018-02-20	2,110	2,113	2,087	2,110	10,100	2,110
2018-02-19	2,069	2,120	2,061	2,107	16,300	2,107
2018-02-16	2,022	2,069	2,020	2,033	22,000	2,033
2018-02-15	2,089	2,099	2,020	2,020	42,200	2,020
2018-02-14	2,126	2,134	2,068	2,070	22,800	2,070
2018-02-13	2,163	2,185	2,125	2,126	16,300	2,126
2018-02-09	2,101	2,165	2,085	2,150	32,300	2,150
2018-02-08	2,126	2,169	2,126	2,160	19,700	2,160
2018-02-07	2,216	2,232	2,115	2,115	29,800	2,115
2018-02-06	2,152	2,193	2,051	2,104	77,100	2,104
2018-02-05	2,208	2,234	2,208	2,228	21,200	2,228
2018-02-02	2,243	2,260	2,243	2,255	10,600	2,255
2018-02-01	2,233	2,266	2,233	2,263	14,200	2,263
2018-01-31	2,264	2,273	2,231	2,233	23,600	2,233
2018-01-30	2,309	2,314	2,286	2,290	17,200	2,290
2018-01-29	2,314	2,344	2,309	2,309	12,700	2,309
2018-01-26	2,316	2,334	2,290	2,326	14,800	2,326
2018-01-25	2,350	2,350	2,314	2,314	17,800	2,314
2018-01-24	2,425	2,430	2,340	2,353	32,100	2,353
2018-01-23	2,351	2,447	2,351	2,390	52,900	2,390
2018-01-22	2,332	2,346	2,322	2,345	32,100	2,345
2018-01-19	2,241	2,321	2,241	2,318	55,800	2,318
2018-01-18	2,214	2,237	2,201	2,220	37,100	2,220
2018-01-17	2,198	2,232	2,190	2,221	36,900	2,221
2018-01-16	2,200	2,223	2,181	2,188	25,000	2,188
2018-01-15	2,181	2,210	2,181	2,205	18,400	2,205
2018-01-12	2,220	2,223	2,181	2,183	36,200	2,183
2018-01-11	2,200	2,230	2,196	2,223	23,300	2,223
2018-01-10	2,156	2,245	2,150	2,236	59,000	2,236
2018-01-09	2,220	2,220	2,158	2,170	81,000	2,170
2018-01-05	2,245	2,245	2,221	2,223	51,900	2,223
2018-01-04	2,301	2,305	2,245	2,246	79,900	2,246

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 [2018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 [2018年度]