2882 (株)イートアンドホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,238	2,238	2,213	2,234	76,000	2,234
2021-12-29	2,200	2,240	2,197	2,240	23,600	2,240
2021-12-28	2,179	2,200	2,176	2,200	27,400	2,200
2021-12-27	2,168	2,168	2,156	2,166	10,400	2,166
2021-12-24	2,183	2,183	2,166	2,168	16,800	2,168
2021-12-23	2,170	2,180	2,164	2,180	10,100	2,180
2021-12-22	2,169	2,173	2,151	2,163	7,900	2,163
2021-12-21	2,145	2,152	2,121	2,146	13,600	2,146
2021-12-20	2,172	2,173	2,117	2,117	21,500	2,117
2021-12-17	2,177	2,183	2,163	2,183	20,100	2,183
2021-12-16	2,189	2,189	2,168	2,180	11,500	2,180
2021-12-15	2,166	2,185	2,159	2,175	13,600	2,175
2021-12-14	2,145	2,166	2,142	2,166	11,100	2,166
2021-12-13	2,148	2,162	2,138	2,145	7,900	2,145
2021-12-10	2,175	2,175	2,139	2,148	16,200	2,148
2021-12-09	2,140	2,144	2,132	2,144	9,000	2,144
2021-12-08	2,169	2,169	2,121	2,140	16,600	2,140
2021-12-07	2,100	2,148	2,100	2,148	14,900	2,148
2021-12-06	2,115	2,130	2,091	2,097	21,400	2,097
2021-12-03	2,060	2,115	2,060	2,115	21,200	2,115
2021-12-02	2,049	2,064	2,032	2,050	15,900	2,050
2021-12-01	2,065	2,090	2,041	2,064	23,700	2,064
2021-11-30	2,110	2,149	2,077	2,079	25,800	2,079
2021-11-29	2,101	2,125	2,080	2,080	30,500	2,080
2021-11-26	2,138	2,138	2,117	2,133	16,300	2,133
2021-11-25	2,159	2,200	2,119	2,133	34,400	2,133
2021-11-24	2,185	2,185	2,136	2,136	17,000	2,136
2021-11-22	2,150	2,189	2,145	2,184	12,800	2,184
2021-11-19	2,186	2,187	2,152	2,157	15,500	2,157
2021-11-18	2,190	2,197	2,175	2,186	15,400	2,186
2021-11-17	2,191	2,196	2,177	2,192	16,200	2,192
2021-11-16	2,175	2,189	2,174	2,189	13,700	2,189
2021-11-15	2,188	2,193	2,154	2,154	23,600	2,154
2021-11-12	2,152	2,173	2,152	2,162	13,600	2,162
2021-11-11	2,158	2,164	2,150	2,150	11,900	2,150
2021-11-10	2,165	2,170	2,152	2,159	9,900	2,159
2021-11-09	2,180	2,181	2,161	2,163	12,400	2,163
2021-11-08	2,188	2,192	2,175	2,184	13,700	2,184
2021-11-05	2,190	2,194	2,165	2,182	15,200	2,182
2021-11-04	2,195	2,195	2,181	2,191	12,500	2,191
2021-11-02	2,160	2,195	2,160	2,181	21,100	2,181
2021-11-01	2,173	2,178	2,155	2,178	22,500	2,178
2021-10-29	2,165	2,165	2,130	2,152	14,000	2,152
2021-10-28	2,101	2,163	2,101	2,141	99,800	2,141
2021-10-27	2,106	2,126	2,105	2,123	16,400	2,123
2021-10-26	2,133	2,133	2,106	2,106	19,800	2,106
2021-10-25	2,145	2,145	2,108	2,133	22,800	2,133
2021-10-22	2,150	2,153	2,112	2,117	45,600	2,117
2021-10-21	2,158	2,177	2,151	2,155	21,800	2,155
2021-10-20	2,200	2,200	2,158	2,164	31,500	2,164
2021-10-19	2,202	2,214	2,179	2,191	25,600	2,191
2021-10-18	2,222	2,224	2,192	2,199	34,500	2,199
2021-10-15	2,239	2,239	2,194	2,222	42,200	2,222
2021-10-14	2,162	2,211	2,130	2,194	64,300	2,194
2021-10-13	2,305	2,316	2,165	2,166	166,700	2,166
2021-10-12	2,449	2,449	2,355	2,384	89,500	2,384
2021-10-11	2,415	2,449	2,396	2,432	33,100	2,432
2021-10-08	2,336	2,413	2,334	2,396	51,600	2,396
2021-10-07	2,360	2,373	2,273	2,286	35,600	2,286
2021-10-06	2,380	2,414	2,361	2,368	34,400	2,368
2021-10-05	2,385	2,405	2,337	2,349	49,000	2,349
2021-10-04	2,366	2,425	2,345	2,422	58,500	2,422
2021-10-01	2,366	2,374	2,311	2,352	34,200	2,352
2021-09-30	2,322	2,385	2,315	2,366	37,400	2,366
2021-09-29	2,250	2,312	2,245	2,312	31,600	2,312
2021-09-28	2,271	2,281	2,234	2,279	38,800	2,279
2021-09-27	2,285	2,297	2,270	2,281	24,600	2,281
2021-09-24	2,255	2,288	2,255	2,285	31,000	2,285
2021-09-22	2,283	2,309	2,245	2,248	29,600	2,248
2021-09-21	2,266	2,325	2,266	2,299	32,400	2,299
2021-09-17	2,275	2,355	2,275	2,344	46,300	2,344
2021-09-16	2,302	2,303	2,255	2,286	31,200	2,286
2021-09-15	2,329	2,344	2,290	2,320	31,800	2,320
2021-09-14	2,327	2,364	2,286	2,354	49,500	2,354
2021-09-13	2,248	2,332	2,242	2,332	46,700	2,332
2021-09-10	2,248	2,260	2,238	2,253	27,800	2,253
2021-09-09	2,222	2,250	2,209	2,250	22,500	2,250
2021-09-08	2,211	2,249	2,211	2,240	39,200	2,240
2021-09-07	2,178	2,210	2,161	2,209	51,100	2,209
2021-09-06	2,193	2,197	2,152	2,160	33,000	2,160
2021-09-03	2,120	2,176	2,088	2,171	56,200	2,171
2021-09-02	2,055	2,145	2,055	2,145	66,700	2,145
2021-09-01	2,099	2,119	2,046	2,046	60,400	2,046
2021-08-31	2,083	2,098	2,072	2,076	27,600	2,076
2021-08-30	2,064	2,102	2,030	2,102	178,700	2,102
2021-08-27	2,101	2,118	2,063	2,065	272,100	2,065
2021-08-26	2,155	2,168	2,138	2,148	64,300	2,148
2021-08-25	2,124	2,155	2,122	2,155	42,700	2,155
2021-08-24	2,139	2,142	2,112	2,120	31,100	2,120
2021-08-23	2,118	2,142	2,116	2,122	53,000	2,122
2021-08-20	2,101	2,123	2,092	2,098	35,000	2,098
2021-08-19	2,070	2,117	2,070	2,115	38,200	2,115
2021-08-18	2,068	2,088	2,059	2,072	25,100	2,072
2021-08-17	2,055	2,078	2,043	2,066	34,100	2,066
2021-08-16	2,067	2,067	2,034	2,046	35,700	2,046
2021-08-13	2,060	2,069	2,049	2,067	30,400	2,067
2021-08-12	2,046	2,057	2,034	2,053	25,000	2,053
2021-08-11	2,049	2,049	2,021	2,046	48,200	2,046
2021-08-10	2,009	2,032	2,005	2,023	29,200	2,023
2021-08-06	2,012	2,012	2,001	2,001	35,400	2,001
2021-08-05	2,025	2,038	2,011	2,012	22,300	2,012
2021-08-04	2,027	2,050	2,021	2,036	27,800	2,036
2021-08-03	2,050	2,058	2,022	2,027	24,400	2,027
2021-08-02	2,060	2,070	2,038	2,049	31,300	2,049
2021-07-30	2,041	2,058	2,033	2,048	38,600	2,048
2021-07-29	2,019	2,040	2,019	2,040	29,600	2,040
2021-07-28	1,988	2,013	1,987	2,013	17,900	2,013
2021-07-27	1,986	2,005	1,983	2,002	27,600	2,002
2021-07-26	1,998	2,000	1,980	1,983	16,000	1,983
2021-07-21	1,966	1,989	1,965	1,989	31,500	1,989
2021-07-20	1,970	1,975	1,950	1,950	18,300	1,950
2021-07-19	1,979	1,987	1,967	1,970	14,800	1,970
2021-07-16	1,960	1,988	1,955	1,988	75,800	1,988
2021-07-15	1,974	1,979	1,961	1,961	12,000	1,961
2021-07-14	1,970	1,974	1,953	1,966	20,900	1,966
2021-07-13	1,954	1,988	1,939	1,965	39,300	1,965
2021-07-12	1,958	1,958	1,937	1,955	26,100	1,955
2021-07-09	1,902	1,936	1,895	1,936	119,300	1,936
2021-07-08	1,919	1,930	1,910	1,910	15,400	1,910
2021-07-07	1,958	1,960	1,906	1,906	28,200	1,906
2021-07-06	1,969	1,969	1,952	1,967	18,100	1,967
2021-07-05	1,950	1,969	1,945	1,969	26,800	1,969
2021-07-02	1,946	1,950	1,935	1,945	36,700	1,945
2021-07-01	1,930	1,943	1,929	1,934	14,600	1,934
2021-06-30	1,942	1,944	1,921	1,921	21,400	1,921
2021-06-29	1,922	1,932	1,916	1,932	17,500	1,932
2021-06-28	1,905	1,924	1,901	1,922	18,300	1,922
2021-06-25	1,903	1,903	1,892	1,895	21,200	1,895
2021-06-24	1,892	1,898	1,885	1,895	9,900	1,895
2021-06-23	1,905	1,905	1,891	1,892	10,000	1,892
2021-06-22	1,895	1,899	1,886	1,899	10,500	1,899
2021-06-21	1,880	1,886	1,859	1,875	24,900	1,875
2021-06-18	1,899	1,904	1,882	1,882	19,900	1,882
2021-06-17	1,886	1,895	1,883	1,895	9,400	1,895
2021-06-16	1,887	1,890	1,883	1,886	10,000	1,886
2021-06-15	1,899	1,899	1,887	1,887	17,800	1,887
2021-06-14	1,888	1,900	1,888	1,888	8,800	1,888
2021-06-11	1,886	1,894	1,880	1,883	18,200	1,883
2021-06-10	1,900	1,906	1,885	1,890	13,200	1,890
2021-06-09	1,890	1,908	1,886	1,894	23,300	1,894
2021-06-08	1,878	1,889	1,875	1,889	12,300	1,889
2021-06-07	1,863	1,882	1,863	1,865	18,900	1,865
2021-06-04	1,867	1,876	1,840	1,854	36,000	1,854
2021-06-03	1,862	1,870	1,855	1,856	11,400	1,856
2021-06-02	1,865	1,870	1,856	1,866	13,600	1,866
2021-06-01	1,872	1,873	1,858	1,869	7,400	1,869
2021-05-31	1,859	1,877	1,859	1,863	12,400	1,863
2021-05-28	1,860	1,860	1,833	1,859	17,700	1,859
2021-05-27	1,842	1,850	1,836	1,836	9,700	1,836
2021-05-26	1,829	1,850	1,828	1,842	11,000	1,842
2021-05-25	1,839	1,847	1,828	1,828	12,500	1,828
2021-05-24	1,859	1,863	1,829	1,833	24,300	1,833
2021-05-21	1,865	1,867	1,850	1,850	14,500	1,850
2021-05-20	1,850	1,868	1,850	1,855	14,300	1,855
2021-05-19	1,840	1,861	1,832	1,848	18,300	1,848
2021-05-18	1,849	1,849	1,828	1,837	14,900	1,837
2021-05-17	1,847	1,852	1,830	1,830	19,400	1,830
2021-05-14	1,835	1,851	1,826	1,836	17,200	1,836
2021-05-13	1,828	1,837	1,811	1,817	23,500	1,817
2021-05-12	1,842	1,842	1,821	1,828	19,900	1,828
2021-05-11	1,847	1,849	1,825	1,825	22,100	1,825
2021-05-10	1,860	1,869	1,849	1,852	17,400	1,852
2021-05-07	1,827	1,854	1,827	1,847	14,900	1,847
2021-05-06	1,834	1,839	1,823	1,825	15,000	1,825
2021-04-30	1,823	1,847	1,815	1,815	30,700	1,815
2021-04-28	1,835	1,840	1,818	1,818	30,300	1,818
2021-04-27	1,845	1,855	1,835	1,839	19,700	1,839
2021-04-26	1,861	1,861	1,832	1,844	23,300	1,844
2021-04-23	1,832	1,859	1,830	1,839	27,500	1,839
2021-04-22	1,863	1,884	1,827	1,831	29,800	1,831
2021-04-21	1,850	1,860	1,828	1,841	33,300	1,841
2021-04-20	1,869	1,877	1,857	1,860	21,600	1,860
2021-04-19	1,893	1,894	1,872	1,873	35,800	1,873
2021-04-16	1,871	1,885	1,858	1,878	16,800	1,878
2021-04-15	1,906	1,927	1,868	1,868	28,800	1,868
2021-04-14	1,951	1,967	1,905	1,906	26,200	1,906
2021-04-13	1,983	2,007	1,952	1,957	29,900	1,957
2021-04-12	1,990	1,991	1,971	1,983	12,600	1,983
2021-04-09	1,957	1,986	1,942	1,976	34,300	1,976
2021-04-08	1,987	1,987	1,958	1,962	39,000	1,962
2021-04-07	1,981	2,009	1,974	1,999	21,800	1,999
2021-04-06	1,990	2,005	1,973	1,992	21,200	1,992
2021-04-05	2,000	2,006	1,980	1,994	20,700	1,994
2021-04-02	1,977	2,007	1,975	1,994	30,500	1,994
2021-04-01	1,970	1,970	1,952	1,964	18,300	1,964
2021-03-31	1,967	1,975	1,951	1,958	13,600	1,958
2021-03-30	2,010	2,010	1,949	1,967	27,600	1,967
2021-03-29	1,962	1,983	1,938	1,952	44,300	1,952
2021-03-26	1,950	1,976	1,944	1,976	19,500	1,976
2021-03-25	1,947	1,947	1,925	1,943	12,200	1,943
2021-03-24	1,958	1,962	1,897	1,925	21,400	1,925
2021-03-23	2,013	2,013	1,953	1,954	19,300	1,954
2021-03-22	2,000	2,020	1,987	2,013	28,800	2,013
2021-03-19	1,982	2,005	1,969	2,002	41,600	2,002
2021-03-18	1,972	1,983	1,968	1,982	30,900	1,982
2021-03-17	1,925	1,980	1,924	1,980	69,400	1,980
2021-03-16	1,900	1,925	1,900	1,925	33,300	1,925
2021-03-15	1,890	1,915	1,888	1,915	38,200	1,915
2021-03-12	1,897	1,906	1,887	1,892	23,900	1,892
2021-03-11	1,911	1,912	1,896	1,910	22,400	1,910
2021-03-10	1,904	1,910	1,889	1,910	28,900	1,910
2021-03-09	1,881	1,908	1,870	1,904	42,200	1,904
2021-03-08	1,895	1,895	1,858	1,866	30,600	1,866
2021-03-05	1,880	1,881	1,846	1,881	25,600	1,881
2021-03-04	1,868	1,887	1,864	1,884	24,000	1,884
2021-03-03	1,887	1,890	1,860	1,887	32,700	1,887
2021-03-02	1,869	1,888	1,849	1,884	49,800	1,884
2021-03-01	1,826	1,864	1,817	1,861	60,700	1,861
2021-02-26	1,820	1,829	1,793	1,797	117,700	1,797
2021-02-25	1,781	1,845	1,781	1,825	256,200	1,825
2021-02-24	1,900	1,924	1,890	1,902	354,000	1,902
2021-02-22	1,955	1,979	1,940	1,940	132,900	1,940
2021-02-19	1,982	1,998	1,942	1,973	87,300	1,973
2021-02-18	1,981	2,004	1,975	1,982	70,400	1,982
2021-02-17	1,970	1,988	1,960	1,980	52,000	1,980
2021-02-16	1,965	1,991	1,962	1,979	57,500	1,979
2021-02-15	1,978	2,000	1,950	1,967	119,800	1,967
2021-02-12	1,910	1,919	1,890	1,911	36,900	1,911
2021-02-10	1,910	1,925	1,903	1,913	29,700	1,913
2021-02-09	1,908	1,913	1,897	1,909	27,800	1,909
2021-02-08	1,901	1,921	1,897	1,902	45,300	1,902
2021-02-05	1,893	1,905	1,885	1,896	28,500	1,896
2021-02-04	1,880	1,895	1,868	1,884	30,300	1,884
2021-02-03	1,870	1,889	1,870	1,879	45,700	1,879
2021-02-02	1,858	1,884	1,854	1,879	21,900	1,879
2021-02-01	1,870	1,870	1,840	1,858	32,000	1,858
2021-01-29	1,850	1,879	1,848	1,866	25,300	1,866
2021-01-28	1,825	1,859	1,821	1,850	40,300	1,850
2021-01-27	1,830	1,847	1,830	1,832	16,600	1,832
2021-01-26	1,830	1,841	1,824	1,827	27,700	1,827
2021-01-25	1,835	1,846	1,825	1,828	24,500	1,828
2021-01-22	1,828	1,839	1,821	1,823	30,000	1,823
2021-01-21	1,849	1,856	1,832	1,832	17,000	1,832
2021-01-20	1,825	1,841	1,809	1,841	20,500	1,841
2021-01-19	1,835	1,856	1,820	1,820	51,800	1,820
2021-01-18	1,814	1,835	1,800	1,835	21,100	1,835
2021-01-15	1,836	1,846	1,823	1,823	48,700	1,823
2021-01-14	1,831	1,850	1,824	1,842	36,000	1,842
2021-01-13	1,813	1,832	1,813	1,831	31,100	1,831
2021-01-12	1,791	1,831	1,786	1,820	28,200	1,820
2021-01-08	1,739	1,801	1,739	1,791	217,500	1,791
2021-01-07	1,792	1,815	1,792	1,803	39,200	1,803
2021-01-06	1,788	1,817	1,788	1,792	27,900	1,792
2021-01-05	1,778	1,797	1,778	1,794	43,300	1,794
2021-01-04	1,781	1,804	1,781	1,798	39,200	1,798

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 [2021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 [2021年度]