6599 エブレン(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 2,875 | 2,938 | 2,862 | 2,930 | 10,600 | 2,930 |
| 2020-12-29 | 2,854 | 2,900 | 2,835 | 2,861 | 12,300 | 2,861 |
| 2020-12-28 | 2,920 | 2,930 | 2,800 | 2,854 | 25,700 | 2,854 |
| 2020-12-25 | 2,898 | 2,980 | 2,898 | 2,909 | 12,200 | 2,909 |
| 2020-12-24 | 2,900 | 2,901 | 2,851 | 2,897 | 13,300 | 2,897 |
| 2020-12-23 | 2,949 | 2,980 | 2,800 | 2,880 | 28,700 | 2,880 |
| 2020-12-22 | 3,210 | 3,235 | 2,900 | 2,949 | 63,900 | 2,949 |
| 2020-12-21 | 3,365 | 3,380 | 3,215 | 3,240 | 21,800 | 3,240 |
| 2020-12-18 | 3,355 | 3,370 | 3,265 | 3,345 | 20,400 | 3,345 |
| 2020-12-17 | 3,350 | 3,445 | 3,315 | 3,370 | 16,500 | 3,370 |
| 2020-12-16 | 3,590 | 3,590 | 3,365 | 3,380 | 25,200 | 3,380 |
| 2020-12-15 | 3,465 | 3,570 | 3,425 | 3,555 | 30,900 | 3,555 |
| 2020-12-14 | 3,310 | 3,450 | 3,275 | 3,410 | 25,400 | 3,410 |
| 2020-12-11 | 3,245 | 3,340 | 3,240 | 3,310 | 13,700 | 3,310 |
| 2020-12-10 | 3,425 | 3,425 | 3,245 | 3,245 | 28,800 | 3,245 |
| 2020-12-09 | 3,415 | 3,470 | 3,340 | 3,390 | 12,600 | 3,390 |
| 2020-12-08 | 3,330 | 3,520 | 3,280 | 3,470 | 18,400 | 3,470 |
| 2020-12-07 | 3,575 | 3,610 | 3,350 | 3,350 | 34,300 | 3,350 |
| 2020-12-04 | 3,500 | 3,705 | 3,310 | 3,545 | 78,200 | 3,545 |
| 2020-12-03 | 3,640 | 3,675 | 3,450 | 3,500 | 48,000 | 3,500 |
| 2020-12-02 | 3,800 | 3,880 | 3,630 | 3,710 | 73,800 | 3,710 |
| 2020-12-01 | 3,255 | 3,805 | 3,205 | 3,700 | 172,200 | 3,700 |
| 2020-11-30 | 3,310 | 3,355 | 3,280 | 3,280 | 8,800 | 3,280 |
| 2020-11-27 | 3,275 | 3,400 | 3,275 | 3,300 | 17,400 | 3,300 |
| 2020-11-26 | 3,250 | 3,320 | 3,245 | 3,265 | 9,000 | 3,265 |
| 2020-11-25 | 3,380 | 3,380 | 3,245 | 3,295 | 12,000 | 3,295 |
| 2020-11-24 | 3,380 | 3,380 | 3,290 | 3,315 | 6,000 | 3,315 |
| 2020-11-20 | 3,235 | 3,375 | 3,195 | 3,360 | 12,000 | 3,360 |
| 2020-11-19 | 3,265 | 3,290 | 3,160 | 3,235 | 14,200 | 3,235 |
| 2020-11-18 | 3,310 | 3,330 | 3,265 | 3,290 | 9,100 | 3,290 |
| 2020-11-17 | 3,440 | 3,440 | 3,275 | 3,310 | 14,700 | 3,310 |
| 2020-11-16 | 3,420 | 3,450 | 3,370 | 3,370 | 10,500 | 3,370 |
| 2020-11-13 | 3,420 | 3,430 | 3,340 | 3,390 | 20,100 | 3,390 |
| 2020-11-12 | 3,510 | 3,625 | 3,410 | 3,490 | 39,200 | 3,490 |
| 2020-11-11 | 3,460 | 3,745 | 3,350 | 3,650 | 45,400 | 3,650 |
| 2020-11-10 | 3,605 | 3,605 | 3,390 | 3,390 | 21,300 | 3,390 |
| 2020-11-09 | 3,620 | 3,635 | 3,530 | 3,605 | 14,800 | 3,605 |
| 2020-11-06 | 3,580 | 3,620 | 3,420 | 3,550 | 19,700 | 3,550 |
| 2020-11-05 | 3,550 | 3,580 | 3,455 | 3,555 | 21,500 | 3,555 |
| 2020-11-04 | 3,395 | 3,530 | 3,340 | 3,520 | 17,200 | 3,520 |
| 2020-11-02 | 3,350 | 3,365 | 3,260 | 3,325 | 16,500 | 3,325 |
| 2020-10-30 | 3,520 | 3,520 | 3,280 | 3,305 | 23,500 | 3,305 |
| 2020-10-29 | 3,380 | 3,510 | 3,370 | 3,510 | 15,800 | 3,510 |
| 2020-10-28 | 3,500 | 3,595 | 3,410 | 3,450 | 11,000 | 3,450 |
| 2020-10-27 | 3,390 | 3,590 | 3,385 | 3,550 | 15,900 | 3,550 |
| 2020-10-26 | 3,680 | 3,720 | 3,505 | 3,510 | 15,000 | 3,510 |
| 2020-10-23 | 3,730 | 3,825 | 3,350 | 3,620 | 42,200 | 3,620 |
| 2020-10-22 | 3,895 | 3,930 | 3,620 | 3,790 | 36,500 | 3,790 |
| 2020-10-21 | 4,215 | 4,215 | 3,850 | 3,925 | 39,800 | 3,925 |
| 2020-10-20 | 4,270 | 4,275 | 4,045 | 4,110 | 43,200 | 4,110 |
| 2020-10-19 | 3,965 | 4,280 | 3,960 | 4,200 | 85,600 | 4,200 |
| 2020-10-16 | 3,775 | 4,140 | 3,710 | 3,880 | 52,100 | 3,880 |
| 2020-10-15 | 3,900 | 3,900 | 3,680 | 3,750 | 20,500 | 3,750 |
| 2020-10-14 | 3,905 | 3,920 | 3,820 | 3,830 | 19,700 | 3,830 |
| 2020-10-13 | 4,000 | 4,010 | 3,905 | 3,905 | 18,200 | 3,905 |
| 2020-10-12 | 4,020 | 4,100 | 3,910 | 3,970 | 22,400 | 3,970 |
| 2020-10-09 | 3,970 | 4,005 | 3,880 | 3,910 | 22,600 | 3,910 |
| 2020-10-08 | 4,120 | 4,155 | 3,960 | 3,985 | 26,200 | 3,985 |
| 2020-10-07 | 4,150 | 4,250 | 4,060 | 4,090 | 30,100 | 4,090 |
| 2020-10-06 | 4,025 | 4,210 | 3,945 | 4,190 | 44,500 | 4,190 |
| 2020-10-05 | 3,830 | 4,065 | 3,790 | 3,965 | 40,400 | 3,965 |
| 2020-10-02 | 4,160 | 4,160 | 3,870 | 3,875 | 80,400 | 3,875 |
| 2020-09-30 | 4,415 | 4,445 | 4,085 | 4,090 | 89,700 | 4,090 |
| 2020-09-29 | 4,435 | 4,540 | 4,295 | 4,410 | 98,300 | 4,410 |
| 2020-09-28 | 5,120 | 5,140 | 4,205 | 4,430 | 132,300 | 4,430 |
| 2020-09-25 | 5,110 | 5,280 | 5,010 | 5,030 | 38,500 | 5,030 |
| 2020-09-24 | 5,190 | 5,540 | 5,120 | 5,120 | 73,000 | 5,120 |
| 2020-09-23 | 5,100 | 5,350 | 5,090 | 5,290 | 49,500 | 5,290 |
| 2020-09-18 | 5,010 | 5,550 | 4,995 | 5,180 | 151,400 | 5,180 |
| 2020-09-17 | 5,100 | 5,130 | 4,905 | 4,925 | 38,400 | 4,925 |
| 2020-09-16 | 5,100 | 5,170 | 5,020 | 5,160 | 28,900 | 5,160 |
| 2020-09-15 | 5,180 | 5,290 | 5,030 | 5,090 | 55,500 | 5,090 |
| 2020-09-14 | 5,220 | 5,350 | 5,160 | 5,210 | 69,000 | 5,210 |
| 2020-09-11 | 4,900 | 5,230 | 4,850 | 5,160 | 178,200 | 5,160 |
| 2020-09-10 | 5,390 | 5,550 | 4,720 | 4,760 | 171,200 | 4,760 |
| 2020-09-09 | 5,100 | 5,600 | 5,070 | 5,290 | 140,300 | 5,290 |
| 2020-09-08 | 5,670 | 5,820 | 4,980 | 5,300 | 270,300 | 5,300 |
| 2020-09-07 | 6,450 | 6,480 | 5,520 | 5,580 | 446,000 | 5,580 |
| 2020-09-04 | 5,450 | 6,350 | 5,230 | 6,350 | 1,473,900 | 6,350 |
| 2020-09-03 | 4,785 | 5,350 | 4,670 | 5,350 | 313,100 | 5,350 |
| 2020-09-02 | 4,860 | 5,150 | 4,615 | 4,645 | 194,500 | 4,645 |
| 2020-09-01 | 4,455 | 4,800 | 4,405 | 4,720 | 79,900 | 4,720 |
| 2020-08-31 | 4,450 | 4,640 | 4,265 | 4,480 | 86,600 | 4,480 |
| 2020-08-28 | 4,885 | 4,900 | 4,155 | 4,380 | 190,300 | 4,380 |
| 2020-08-27 | 4,850 | 5,150 | 4,555 | 4,675 | 353,200 | 4,675 |
| 2020-08-26 | 5,200 | 5,270 | 4,780 | 4,790 | 355,500 | 4,790 |
| 2020-08-25 | 4,390 | 4,980 | 4,335 | 4,980 | 441,600 | 4,980 |
| 2020-08-24 | 4,200 | 4,310 | 3,990 | 4,280 | 131,800 | 4,280 |
| 2020-08-21 | 3,690 | 4,270 | 3,625 | 4,090 | 160,900 | 4,090 |
| 2020-08-20 | 3,655 | 3,720 | 3,510 | 3,570 | 31,400 | 3,570 |
| 2020-08-19 | 3,600 | 3,830 | 3,555 | 3,625 | 61,600 | 3,625 |
| 2020-08-18 | 3,280 | 3,835 | 3,245 | 3,605 | 142,000 | 3,605 |
| 2020-08-17 | 3,335 | 3,335 | 3,105 | 3,140 | 20,300 | 3,140 |
| 2020-08-14 | 3,395 | 3,395 | 3,255 | 3,310 | 13,200 | 3,310 |
| 2020-08-13 | 3,325 | 3,460 | 3,310 | 3,395 | 14,700 | 3,395 |
| 2020-08-12 | 3,480 | 3,480 | 3,315 | 3,355 | 16,200 | 3,355 |
| 2020-08-11 | 3,580 | 3,580 | 3,440 | 3,480 | 10,200 | 3,480 |
| 2020-08-07 | 3,560 | 3,625 | 3,520 | 3,580 | 14,900 | 3,580 |
| 2020-08-06 | 3,690 | 3,700 | 3,595 | 3,700 | 10,500 | 3,700 |
| 2020-08-05 | 3,615 | 3,700 | 3,550 | 3,625 | 10,900 | 3,625 |
| 2020-08-04 | 3,535 | 3,615 | 3,535 | 3,550 | 3,500 | 3,550 |
| 2020-08-03 | 3,540 | 3,700 | 3,430 | 3,545 | 11,300 | 3,545 |
| 2020-07-31 | 3,830 | 3,830 | 3,550 | 3,570 | 13,600 | 3,570 |
| 2020-07-30 | 3,735 | 3,830 | 3,685 | 3,830 | 12,100 | 3,830 |
| 2020-07-29 | 3,885 | 3,885 | 3,750 | 3,765 | 9,900 | 3,765 |
| 2020-07-28 | 3,785 | 3,920 | 3,725 | 3,845 | 19,000 | 3,845 |
| 2020-07-27 | 3,525 | 3,925 | 3,500 | 3,855 | 40,700 | 3,855 |
| 2020-07-22 | 3,540 | 3,645 | 3,475 | 3,600 | 12,500 | 3,600 |
| 2020-07-21 | 3,675 | 3,720 | 3,545 | 3,550 | 23,100 | 3,550 |
| 2020-07-20 | 3,620 | 3,635 | 3,500 | 3,630 | 18,400 | 3,630 |
| 2020-07-17 | 3,700 | 3,760 | 3,490 | 3,680 | 39,700 | 3,680 |
| 2020-07-16 | 4,030 | 4,050 | 3,800 | 3,800 | 36,900 | 3,800 |
| 2020-07-15 | 4,180 | 4,180 | 3,825 | 4,100 | 102,400 | 4,100 |
| 2020-07-14 | 3,880 | 4,275 | 3,865 | 4,055 | 287,600 | 4,055 |
| 2020-07-13 | 3,405 | 3,685 | 3,370 | 3,685 | 49,500 | 3,685 |
| 2020-07-10 | 3,700 | 3,895 | 3,370 | 3,370 | 64,900 | 3,370 |
| 2020-07-09 | 4,010 | 4,085 | 3,655 | 3,655 | 92,500 | 3,655 |
| 2020-07-08 | 4,265 | 4,400 | 4,075 | 4,075 | 160,600 | 4,075 |
| 2020-07-07 | 4,035 | 4,670 | 3,960 | 4,335 | 695,200 | 4,335 |
| 2020-07-06 | 4,100 | 4,275 | 3,820 | 3,975 | 370,700 | 3,975 |
| 2020-07-03 | 3,450 | 4,030 | 3,365 | 4,030 | 565,500 | 4,030 |
| 2020-07-02 | 3,815 | 3,830 | 3,260 | 3,330 | 159,800 | 3,330 |
| 2020-07-01 | 4,355 | 4,580 | 3,935 | 3,935 | 422,400 | 3,935 |
| 2020-06-30 | 5,000 | 5,270 | 4,015 | 4,635 | 532,400 | 4,635 |
| 2020-06-29 | - | - | - | - | - | - |
分割・併合履歴 ： なし
