6599 エブレン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,215	2,272	2,200	2,270	4,200	2,270
2022-12-29	2,172	2,200	2,172	2,195	1,700	2,195
2022-12-28	2,165	2,172	2,160	2,172	1,400	2,172
2022-12-27	2,168	2,190	2,143	2,165	2,500	2,165
2022-12-26	2,183	2,199	2,146	2,164	4,300	2,164
2022-12-23	2,200	2,200	2,150	2,168	3,700	2,168
2022-12-22	2,201	2,206	2,200	2,200	1,700	2,200
2022-12-21	2,195	2,221	2,192	2,200	1,100	2,200
2022-12-20	2,250	2,253	2,182	2,202	5,900	2,202
2022-12-19	2,239	2,239	2,200	2,220	4,800	2,220
2022-12-16	2,186	2,200	2,186	2,200	300	2,200
2022-12-15	2,200	2,205	2,185	2,205	1,600	2,205
2022-12-14	2,200	2,200	2,172	2,195	1,800	2,195
2022-12-13	2,200	2,205	2,190	2,190	2,200	2,190
2022-12-12	2,226	2,226	2,200	2,200	1,900	2,200
2022-12-09	2,198	2,204	2,170	2,204	1,700	2,204
2022-12-08	2,157	2,174	2,150	2,174	2,400	2,174
2022-12-07	2,121	2,140	2,065	2,140	9,100	2,140
2022-12-06	2,147	2,165	2,127	2,130	4,000	2,130
2022-12-05	2,185	2,185	2,180	2,180	200	2,180
2022-12-02	2,201	2,208	2,170	2,199	1,000	2,199
2022-12-01	2,214	2,227	2,170	2,218	3,700	2,218
2022-11-30	2,200	2,214	2,142	2,200	5,900	2,200
2022-11-29	2,218	2,228	2,132	2,215	3,400	2,215
2022-11-28	2,222	2,240	2,202	2,238	1,700	2,238
2022-11-25	2,200	2,240	2,200	2,238	3,700	2,238
2022-11-24	2,180	2,215	2,172	2,200	5,200	2,200
2022-11-22	2,178	2,178	2,175	2,177	600	2,177
2022-11-21	2,179	2,180	2,150	2,178	2,700	2,178
2022-11-18	2,145	2,145	2,126	2,130	1,700	2,130
2022-11-17	2,170	2,175	2,101	2,150	6,900	2,150
2022-11-16	2,091	2,200	2,090	2,120	13,800	2,120
2022-11-15	2,079	2,085	2,041	2,041	3,400	2,041
2022-11-14	2,050	2,100	2,000	2,051	14,500	2,051
2022-11-11	2,169	2,200	2,030	2,058	17,600	2,058
2022-11-10	2,194	2,196	2,171	2,171	1,300	2,171
2022-11-09	2,166	2,166	2,166	2,166	100	2,166
2022-11-08	2,147	2,193	2,125	2,156	2,600	2,156
2022-11-07	2,210	2,221	2,197	2,197	600	2,197
2022-11-04	2,190	2,205	2,180	2,205	700	2,205
2022-11-02	2,195	2,210	2,190	2,190	400	2,190
2022-11-01	2,195	2,221	2,195	2,200	700	2,200
2022-10-31	2,179	2,208	2,179	2,195	1,500	2,195
2022-10-28	2,132	2,173	2,132	2,173	800	2,173
2022-10-27	2,115	2,162	2,115	2,162	1,700	2,162
2022-10-26	2,130	2,130	2,110	2,110	300	2,110
2022-10-25	2,110	2,142	2,110	2,120	300	2,120
2022-10-24	2,090	2,110	2,090	2,110	300	2,110
2022-10-21	2,111	2,111	2,089	2,089	200	2,089
2022-10-20	2,149	2,149	2,111	2,111	400	2,111
2022-10-19	2,129	2,155	2,129	2,149	700	2,149
2022-10-18	2,091	2,129	2,085	2,129	1,000	2,129
2022-10-17	2,090	2,141	2,077	2,141	900	2,141
2022-10-14	2,090	2,090	2,090	2,090	100	2,090
2022-10-13	-	-	-	2,074	-	2,074
2022-10-12	2,105	2,105	2,040	2,074	1,100	2,074
2022-10-11	2,075	2,103	2,075	2,100	900	2,100
2022-10-07	-	-	-	2,100	-	2,100
2022-10-06	2,121	2,121	2,100	2,100	1,000	2,100
2022-10-05	2,117	2,121	2,117	2,121	400	2,121
2022-10-04	2,100	2,116	2,081	2,116	800	2,116
2022-10-03	2,085	2,085	2,035	2,038	1,000	2,038
2022-09-30	2,110	2,110	2,040	2,040	1,200	2,040
2022-09-29	2,175	2,175	2,060	2,060	5,100	2,060
2022-09-28	2,195	2,195	2,110	2,125	2,800	2,125
2022-09-27	2,215	2,229	2,195	2,195	800	2,195
2022-09-26	2,211	2,237	2,201	2,215	1,200	2,215
2022-09-22	2,170	2,250	2,168	2,250	2,600	2,250
2022-09-21	2,180	2,182	2,180	2,180	1,200	2,180
2022-09-20	2,194	2,197	2,178	2,181	1,400	2,181
2022-09-16	2,210	2,210	2,194	2,194	200	2,194
2022-09-15	2,167	2,177	2,167	2,177	300	2,177
2022-09-14	2,160	2,250	2,139	2,202	2,300	2,202
2022-09-13	2,192	2,192	2,183	2,183	1,300	2,183
2022-09-12	2,197	2,226	2,190	2,192	900	2,192
2022-09-09	2,189	2,189	2,169	2,169	800	2,169
2022-09-08	2,165	2,189	2,165	2,189	1,300	2,189
2022-09-07	2,187	2,200	2,170	2,190	2,500	2,190
2022-09-06	2,186	2,233	2,182	2,228	2,400	2,228
2022-09-05	2,205	2,228	2,198	2,198	1,600	2,198
2022-09-02	2,222	2,222	2,220	2,220	200	2,220
2022-09-01	2,228	2,269	2,225	2,249	1,600	2,249
2022-08-31	2,280	2,280	2,248	2,248	500	2,248
2022-08-30	2,278	2,278	2,278	2,278	200	2,278
2022-08-29	2,298	2,298	2,248	2,250	900	2,250
2022-08-26	2,250	2,299	2,250	2,299	500	2,299
2022-08-25	2,310	2,310	2,226	2,243	1,800	2,243
2022-08-24	2,280	2,280	2,260	2,260	500	2,260
2022-08-23	2,369	2,369	2,293	2,300	4,100	2,300
2022-08-22	2,348	2,348	2,230	2,270	7,100	2,270
2022-08-19	2,382	2,400	2,349	2,350	6,400	2,350
2022-08-18	2,300	2,350	2,260	2,335	10,300	2,335
2022-08-17	2,208	2,250	2,173	2,213	10,800	2,213
2022-08-16	2,161	2,187	2,157	2,172	3,200	2,172
2022-08-15	2,180	2,187	2,160	2,187	3,300	2,187
2022-08-12	2,105	2,169	2,103	2,149	3,300	2,149
2022-08-10	2,177	2,177	2,090	2,105	9,100	2,105
2022-08-09	2,102	2,147	2,098	2,115	14,400	2,115
2022-08-08	2,178	2,243	2,178	2,233	6,200	2,233
2022-08-05	2,185	2,200	2,170	2,178	2,400	2,178
2022-08-04	2,201	2,211	2,181	2,191	2,300	2,191
2022-08-03	2,207	2,209	2,198	2,200	600	2,200
2022-08-02	2,212	2,232	2,198	2,198	3,800	2,198
2022-08-01	2,202	2,244	2,202	2,221	2,000	2,221
2022-07-29	2,222	2,240	2,191	2,191	2,100	2,191
2022-07-28	2,200	2,236	2,186	2,222	2,500	2,222
2022-07-27	2,195	2,203	2,195	2,203	800	2,203
2022-07-26	2,183	2,200	2,183	2,195	1,100	2,195
2022-07-25	2,200	2,203	2,181	2,181	1,400	2,181
2022-07-22	2,182	2,192	2,169	2,192	1,900	2,192
2022-07-21	2,176	2,180	2,133	2,161	2,700	2,161
2022-07-20	2,146	2,166	2,120	2,166	5,300	2,166
2022-07-19	2,145	2,145	2,144	2,145	300	2,145
2022-07-15	2,139	2,139	2,139	2,139	100	2,139
2022-07-14	2,100	2,147	2,100	2,147	2,600	2,147
2022-07-13	2,123	2,123	2,123	2,123	200	2,123
2022-07-12	2,130	2,131	2,123	2,123	500	2,123
2022-07-11	2,137	2,137	2,128	2,129	1,300	2,129
2022-07-08	2,128	2,147	2,121	2,128	1,700	2,128
2022-07-07	2,101	2,114	2,096	2,114	600	2,114
2022-07-06	2,115	2,125	2,090	2,116	1,800	2,116
2022-07-05	2,141	2,159	2,133	2,133	2,000	2,133
2022-07-04	2,100	2,123	2,099	2,123	900	2,123
2022-07-01	2,085	2,127	2,085	2,123	1,600	2,123
2022-06-30	2,152	2,152	2,126	2,126	1,000	2,126
2022-06-29	2,150	2,170	2,120	2,170	2,000	2,170
2022-06-28	2,190	2,190	2,150	2,150	1,200	2,150
2022-06-27	2,199	2,199	2,166	2,190	800	2,190
2022-06-24	2,159	2,199	2,150	2,197	1,700	2,197
2022-06-23	2,102	2,130	2,102	2,120	1,400	2,120
2022-06-22	2,150	2,189	2,126	2,130	2,100	2,130
2022-06-21	2,105	2,105	2,095	2,100	600	2,100
2022-06-20	2,112	2,125	2,090	2,090	1,000	2,090
2022-06-17	2,121	2,140	2,120	2,121	1,300	2,121
2022-06-16	-	-	-	2,220	-	2,220
2022-06-15	2,130	2,220	2,130	2,220	1,500	2,220
2022-06-14	2,170	2,170	2,140	2,142	700	2,142
2022-06-13	2,190	2,238	2,170	2,190	3,000	2,190
2022-06-10	2,268	2,268	2,235	2,235	1,300	2,235
2022-06-09	2,222	2,289	2,222	2,268	1,900	2,268
2022-06-08	2,247	2,250	2,221	2,250	1,700	2,250
2022-06-07	2,250	2,250	2,225	2,225	900	2,225
2022-06-06	2,268	2,280	2,205	2,250	4,400	2,250
2022-06-03	2,322	2,324	2,243	2,276	3,500	2,276
2022-06-02	2,340	2,348	2,312	2,312	1,100	2,312
2022-06-01	2,340	2,356	2,314	2,334	2,600	2,334
2022-05-31	2,340	2,343	2,321	2,343	1,300	2,343
2022-05-30	2,346	2,354	2,339	2,351	1,100	2,351
2022-05-27	2,310	2,329	2,310	2,329	300	2,329
2022-05-26	2,300	2,300	2,298	2,298	500	2,298
2022-05-25	2,299	2,299	2,256	2,277	700	2,277
2022-05-24	2,273	2,280	2,273	2,276	1,200	2,276
2022-05-23	2,220	2,305	2,220	2,291	2,800	2,291
2022-05-20	2,220	2,220	2,201	2,220	400	2,220
2022-05-19	2,180	2,242	2,180	2,225	1,100	2,225
2022-05-18	2,173	2,228	2,156	2,219	2,200	2,219
2022-05-17	2,185	2,199	2,156	2,189	1,400	2,189
2022-05-16	2,239	2,250	2,201	2,219	1,100	2,219
2022-05-13	2,258	2,258	2,150	2,190	3,700	2,190
2022-05-12	2,125	2,167	2,125	2,158	1,000	2,158
2022-05-11	2,122	2,122	2,120	2,120	500	2,120
2022-05-10	2,115	2,170	2,071	2,170	3,100	2,170
2022-05-09	2,275	2,275	2,201	2,215	1,800	2,215
2022-05-06	2,264	2,264	2,264	2,264	100	2,264
2022-05-02	2,258	2,258	2,258	2,258	100	2,258
2022-04-28	2,216	2,299	2,216	2,299	700	2,299
2022-04-27	2,234	2,234	2,216	2,216	600	2,216
2022-04-26	2,223	2,238	2,223	2,237	700	2,237
2022-04-25	2,232	2,236	2,232	2,236	700	2,236
2022-04-22	2,243	2,275	2,235	2,257	1,700	2,257
2022-04-21	2,289	2,296	2,211	2,263	2,500	2,263
2022-04-20	2,270	2,280	2,251	2,268	1,200	2,268
2022-04-19	2,250	2,250	2,250	2,250	200	2,250
2022-04-18	2,250	2,258	2,250	2,255	500	2,255
2022-04-15	2,250	2,268	2,250	2,268	1,000	2,268
2022-04-14	2,250	2,273	2,250	2,250	500	2,250
2022-04-13	2,277	2,277	2,250	2,269	1,300	2,269
2022-04-12	2,272	2,272	2,255	2,255	1,100	2,255
2022-04-11	2,315	2,315	2,280	2,280	1,700	2,280
2022-04-08	2,327	2,343	2,300	2,343	1,100	2,343
2022-04-07	2,338	2,338	2,314	2,315	2,400	2,315
2022-04-06	2,386	2,401	2,330	2,386	2,000	2,386
2022-04-05	2,372	2,421	2,372	2,420	2,300	2,420
2022-04-04	2,366	2,390	2,350	2,360	1,700	2,360
2022-04-01	-	-	-	2,330	-	2,330
2022-03-31	2,336	2,337	2,300	2,330	2,700	2,330
2022-03-30	2,320	2,345	2,275	2,325	2,100	2,325
2022-03-29	2,359	2,359	2,300	2,320	1,800	2,320
2022-03-28	2,400	2,400	2,330	2,360	2,200	2,360
2022-03-25	2,471	2,471	2,391	2,400	3,100	2,400
2022-03-24	2,361	2,440	2,311	2,422	4,800	2,422
2022-03-23	2,379	2,420	2,379	2,400	3,300	2,400
2022-03-22	2,450	2,460	2,362	2,429	10,200	2,429
2022-03-18	2,363	2,395	2,324	2,331	3,200	2,331
2022-03-17	2,340	2,409	2,340	2,389	1,400	2,389
2022-03-16	2,321	2,357	2,310	2,335	900	2,335
2022-03-15	2,280	2,335	2,234	2,322	3,000	2,322
2022-03-14	2,280	2,350	2,183	2,281	2,500	2,281
2022-03-11	2,314	2,321	2,247	2,280	600	2,280
2022-03-10	2,301	2,393	2,301	2,345	1,200	2,345
2022-03-09	2,330	2,330	2,300	2,300	1,100	2,300
2022-03-08	2,320	2,336	2,220	2,230	2,800	2,230
2022-03-07	2,407	2,407	2,320	2,390	6,900	2,390
2022-03-04	2,500	2,524	2,462	2,524	900	2,524
2022-03-03	2,550	2,550	2,550	2,550	100	2,550
2022-03-02	2,550	2,550	2,505	2,550	500	2,550
2022-03-01	2,526	2,559	2,500	2,546	1,200	2,546
2022-02-28	2,514	2,559	2,499	2,559	1,100	2,559
2022-02-25	2,425	2,552	2,425	2,549	1,500	2,549
2022-02-24	2,497	2,497	2,425	2,425	600	2,425
2022-02-22	2,511	2,544	2,511	2,544	900	2,544
2022-02-21	2,540	2,600	2,540	2,600	700	2,600
2022-02-18	2,506	2,541	2,506	2,541	300	2,541
2022-02-17	2,679	2,679	2,606	2,606	1,100	2,606
2022-02-16	2,520	2,680	2,520	2,680	4,200	2,680
2022-02-15	2,578	2,615	2,506	2,513	4,100	2,513
2022-02-14	2,633	2,633	2,561	2,628	1,900	2,628
2022-02-10	2,600	2,680	2,600	2,672	1,800	2,672
2022-02-09	2,595	2,641	2,595	2,641	1,100	2,641
2022-02-08	2,490	2,585	2,490	2,585	1,600	2,585
2022-02-07	2,590	2,590	2,490	2,590	700	2,590
2022-02-04	2,584	2,584	2,541	2,584	1,300	2,584
2022-02-03	2,520	2,540	2,470	2,540	1,600	2,540
2022-02-02	2,485	2,526	2,485	2,520	1,700	2,520
2022-02-01	2,401	2,499	2,401	2,499	600	2,499
2022-01-31	2,454	2,468	2,400	2,400	1,000	2,400
2022-01-28	2,431	2,431	2,411	2,411	1,200	2,411
2022-01-27	2,519	2,570	2,431	2,481	1,700	2,481
2022-01-26	2,428	2,548	2,428	2,543	1,300	2,543
2022-01-25	2,574	2,575	2,440	2,440	1,300	2,440
2022-01-24	2,464	2,545	2,420	2,545	2,000	2,545
2022-01-21	2,427	2,496	2,427	2,455	1,300	2,455
2022-01-20	2,480	2,577	2,430	2,577	3,900	2,577
2022-01-19	2,450	2,562	2,403	2,490	3,000	2,490
2022-01-18	2,503	2,580	2,450	2,480	3,100	2,480
2022-01-17	2,600	2,600	2,500	2,503	2,700	2,503
2022-01-14	2,600	2,600	2,570	2,600	1,500	2,600
2022-01-13	2,581	2,600	2,543	2,600	1,100	2,600
2022-01-12	2,555	2,605	2,555	2,605	1,000	2,605
2022-01-11	2,580	2,590	2,540	2,540	600	2,540
2022-01-07	2,537	2,587	2,485	2,566	3,200	2,566
2022-01-06	2,568	2,598	2,504	2,504	1,700	2,504
2022-01-05	2,617	2,617	2,566	2,606	2,100	2,606
2022-01-04	2,590	2,643	2,590	2,643	4,800	2,643

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31