日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エバラ食品工業(2819)の株価時系列情報

エバラ食品工業(2819)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,522 1,522 1,522 1,522 1,000
2004/12/29 1,520 1,525 1,520 1,521 12,000
2004/12/28 1,517 1,520 1,517 1,517 9,000
2004/12/27 1,511 1,517 1,510 1,515 7,000
2004/12/24 1,490 1,510 1,490 1,510 13,000
2004/12/22 1,501 1,501 1,500 1,500 6,000
2004/12/21 1,490 1,500 1,490 1,500 20,000
2004/12/20 1,490 1,490 1,490 1,490 3,000
2004/12/17 1,480 1,490 1,480 1,490 3,000
2004/12/16 1,470 1,480 1,470 1,470 5,000
2004/12/15 1,480 1,490 1,480 1,480 4,000
2004/12/14 1,480 1,490 1,480 1,490 2,000
2004/12/13 1,490 1,490 1,490 1,490 3,000
2004/12/10 1,480 1,490 1,480 1,490 4,000
2004/12/09 1,490 1,490 1,490 1,490 4,000
2004/12/07 1,500 1,500 1,500 1,500 9,000
2004/12/06 1,480 1,500 1,480 1,500 6,000
2004/12/03 1,480 1,480 1,480 1,480 3,000
2004/12/02 1,480 1,480 1,480 1,480 4,000
2004/12/01 1,480 1,480 1,480 1,480 4,000
2004/11/30 1,470 1,480 1,470 1,480 6,000
2004/11/29 1,480 1,480 1,480 1,480 7,000
2004/11/26 1,480 1,480 1,470 1,470 7,000
2004/11/25 1,480 1,480 1,480 1,480 4,000
2004/11/24 1,470 1,480 1,470 1,480 9,000
2004/11/22 1,480 1,480 1,470 1,470 17,000
2004/11/19 1,470 1,480 1,470 1,480 3,000
2004/11/18 1,490 1,490 1,480 1,480 12,000
2004/11/17 1,460 1,490 1,460 1,490 9,000
2004/11/16 1,470 1,470 1,470 1,470 22,000
2004/11/15 1,450 1,480 1,450 1,470 14,000
2004/11/12 1,450 1,450 1,450 1,450 1,000
2004/11/11 1,450 1,450 1,450 1,450 1,000
2004/11/10 1,460 1,460 1,450 1,460 3,000
2004/11/09 1,450 1,450 1,450 1,450 5,000
2004/11/08 1,450 1,450 1,450 1,450 3,000
2004/11/05 1,460 1,460 1,450 1,460 6,000
2004/11/04 1,450 1,460 1,450 1,460 5,000
2004/11/02 1,450 1,450 1,450 1,450 3,000
2004/11/01 1,450 1,460 1,450 1,460 3,000
2004/10/29 1,450 1,460 1,450 1,450 10,000
2004/10/28 1,450 1,460 1,450 1,460 5,000
2004/10/27 1,450 1,450 1,450 1,450 2,000
2004/10/26 1,450 1,450 1,450 1,450 7,000
2004/10/25 1,460 1,460 1,440 1,440 7,000
2004/10/22 1,450 1,450 1,450 1,450 20,000
2004/10/21 1,450 1,450 1,450 1,450 2,000
2004/10/20 1,450 1,470 1,450 1,470 10,000
2004/10/19 1,450 1,460 1,450 1,460 3,000
2004/10/14 1,460 1,470 1,460 1,460 4,000
2004/10/13 1,460 1,460 1,460 1,460 2,000
2004/10/08 1,500 1,500 1,480 1,480 7,000
2004/10/07 1,450 1,450 1,450 1,450 1,000
2004/10/06 1,450 1,460 1,450 1,450 15,000
2004/10/05 1,460 1,460 1,460 1,460 4,000
2004/10/04 1,520 1,520 1,470 1,470 18,000
2004/10/01 1,460 1,500 1,460 1,500 27,000
2004/09/30 1,440 1,450 1,440 1,450 21,000
2004/09/29 1,430 1,440 1,430 1,440 11,000
2004/09/28 1,430 1,430 1,420 1,420 2,000
2004/09/27 1,430 1,440 1,430 1,440 17,000
2004/09/24 1,420 1,430 1,420 1,430 4,000
2004/09/22 1,420 1,430 1,420 1,420 4,000
2004/09/21 1,430 1,430 1,420 1,430 11,000
2004/09/17 1,420 1,420 1,420 1,420 5,000
2004/09/16 1,430 1,430 1,420 1,430 15,000
2004/09/15 1,420 1,430 1,420 1,430 9,000
2004/09/14 1,430 1,430 1,430 1,430 1,000
2004/09/13 1,430 1,430 1,430 1,430 11,000
2004/09/10 1,430 1,430 1,420 1,420 17,000
2004/09/09 1,430 1,430 1,420 1,430 19,000
2004/09/08 1,430 1,430 1,420 1,430 16,000
2004/09/07 1,410 1,430 1,410 1,420 64,000
2004/09/06 1,410 1,410 1,410 1,410 3,000
2004/09/03 1,400 1,410 1,400 1,410 2,000
2004/09/02 1,410 1,410 1,400 1,400 14,000
2004/09/01 1,400 1,400 1,400 1,400 1,000
2004/08/31 1,400 1,410 1,400 1,410 6,000
2004/08/30 1,400 1,410 1,400 1,400 4,000
2004/08/27 1,400 1,400 1,400 1,400 4,000
2004/08/26 1,410 1,410 1,400 1,400 10,000
2004/08/25 1,400 1,410 1,400 1,400 7,000
2004/08/24 1,400 1,400 1,400 1,400 5,000
2004/08/23 1,390 1,400 1,390 1,400 3,000
2004/08/20 1,380 1,390 1,380 1,390 6,000
2004/08/19 1,390 1,390 1,390 1,390 2,000
2004/08/18 1,390 1,390 1,390 1,390 1,000
2004/08/16 1,390 1,430 1,370 1,400 42,000
2004/08/13 1,390 1,390 1,380 1,380 3,000
2004/08/12 1,380 1,380 1,380 1,380 2,000
2004/08/11 1,390 1,390 1,390 1,390 2,000
2004/08/10 1,400 1,400 1,390 1,390 4,000
2004/08/09 1,410 1,420 1,400 1,400 48,000
2004/08/06 1,380 1,380 1,370 1,380 3,000
2004/08/05 1,390 1,390 1,380 1,380 3,000
2004/08/04 1,380 1,390 1,360 1,370 13,000
2004/08/03 1,390 1,390 1,380 1,380 3,000
2004/08/02 1,400 1,400 1,390 1,390 3,000
2004/07/30 1,390 1,390 1,390 1,390 1,000
2004/07/29 1,390 1,400 1,380 1,400 20,000
2004/07/28 1,370 1,390 1,370 1,390 4,000
2004/07/27 1,390 1,390 1,370 1,370 6,000
2004/07/26 1,420 1,420 1,420 1,420 16,000
2004/07/23 1,380 1,380 1,380 1,380 11,000
2004/07/21 1,400 1,400 1,380 1,380 6,000
2004/07/20 1,380 1,410 1,380 1,410 13,000
2004/07/16 1,380 1,390 1,370 1,390 7,000
2004/07/15 1,360 1,360 1,360 1,360 1,000
2004/07/14 1,380 1,380 1,370 1,370 3,000
2004/07/13 1,390 1,390 1,380 1,380 4,000
2004/07/12 1,380 1,390 1,380 1,390 2,000
2004/07/09 1,410 1,410 1,390 1,390 19,000
2004/07/08 1,380 1,380 1,380 1,380 1,000
2004/07/07 1,420 1,420 1,370 1,380 12,000
2004/07/06 1,390 1,400 1,390 1,400 18,000
2004/07/05 1,360 1,360 1,350 1,350 9,000
2004/07/02 1,360 1,360 1,350 1,360 10,000
2004/07/01 1,370 1,370 1,360 1,360 7,000
2004/06/30 1,340 1,380 1,330 1,370 35,000
2004/06/29 1,330 1,340 1,330 1,340 7,000
2004/06/28 1,340 1,340 1,330 1,330 20,000
2004/06/25 1,320 1,320 1,320 1,320 9,000
2004/06/24 1,320 1,320 1,310 1,310 3,000
2004/06/23 1,300 1,320 1,300 1,320 21,000
2004/06/22 1,300 1,300 1,290 1,290 11,000
2004/06/21 1,300 1,300 1,290 1,300 4,000
2004/06/18 1,310 1,310 1,300 1,300 8,000
2004/06/17 1,300 1,310 1,300 1,310 8,000
2004/06/16 1,300 1,300 1,300 1,300 23,000
2004/06/15 1,290 1,290 1,290 1,290 9,000
2004/06/14 1,290 1,300 1,290 1,290 21,000
2004/06/11 1,290 1,290 1,290 1,290 5,000
2004/06/10 1,300 1,300 1,290 1,290 8,000
2004/06/09 1,300 1,300 1,290 1,300 9,000
2004/06/08 1,300 1,300 1,290 1,300 14,000
2004/06/07 1,300 1,300 1,300 1,300 20,000
2004/06/04 1,300 1,300 1,300 1,300 9,000
2004/06/03 1,310 1,310 1,300 1,300 7,000
2004/06/02 1,300 1,320 1,300 1,320 11,000
2004/06/01 1,310 1,310 1,300 1,300 7,000
2004/05/31 1,310 1,310 1,310 1,310 1,000
2004/05/28 1,310 1,320 1,310 1,310 3,000
2004/05/27 1,320 1,320 1,320 1,320 6,000
2004/05/26 1,340 1,340 1,310 1,310 17,000
2004/05/25 1,320 1,320 1,320 1,320 3,000
2004/05/24 1,310 1,320 1,310 1,320 6,000
2004/05/21 1,300 1,300 1,290 1,300 5,000
2004/05/20 1,290 1,300 1,290 1,300 8,000
2004/05/19 1,280 1,280 1,270 1,280 5,000
2004/05/18 1,270 1,270 1,270 1,270 8,000
2004/05/17 1,280 1,280 1,260 1,280 21,000
2004/05/14 1,300 1,310 1,280 1,280 12,000
2004/05/13 1,320 1,320 1,300 1,310 6,000
2004/05/12 1,300 1,320 1,300 1,320 2,000
2004/05/11 1,280 1,300 1,270 1,290 16,000
2004/05/10 1,330 1,330 1,280 1,280 28,000
2004/05/07 1,340 1,340 1,320 1,340 23,000
2004/05/06 1,350 1,350 1,330 1,330 19,000
2004/04/30 1,340 1,340 1,330 1,340 20,000
2004/04/28 1,330 1,340 1,330 1,340 18,000
2004/04/27 1,330 1,340 1,330 1,330 12,000
2004/04/26 1,320 1,330 1,310 1,320 37,000
2004/04/23 1,300 1,300 1,290 1,300 16,000
2004/04/22 1,300 1,300 1,290 1,290 23,000
2004/04/21 1,300 1,300 1,290 1,290 6,000
2004/04/20 1,300 1,300 1,290 1,290 6,000
2004/04/19 1,310 1,310 1,290 1,290 14,000
2004/04/16 1,300 1,310 1,300 1,300 16,000
2004/04/15 1,320 1,350 1,290 1,300 38,000
2004/04/14 1,270 1,420 1,270 1,320 44,000
2004/04/13 1,270 1,280 1,270 1,270 21,000
2004/04/12 1,260 1,280 1,260 1,270 22,000
2004/04/09 1,260 1,270 1,260 1,260 14,000
2004/04/08 1,270 1,270 1,260 1,270 8,000
2004/04/07 1,270 1,290 1,270 1,270 14,000
2004/04/06 1,270 1,280 1,260 1,270 24,000
2004/04/05 1,260 1,280 1,250 1,270 29,000
2004/04/02 1,250 1,250 1,240 1,250 32,000
2004/04/01 1,270 1,270 1,240 1,250 45,000
2004/03/31 1,280 1,290 1,270 1,270 23,000
2004/03/30 1,280 1,290 1,280 1,290 14,000
2004/03/29 1,310 1,310 1,280 1,290 31,000
2004/03/26 1,350 1,350 1,290 1,300 63,000
2004/03/25 1,350 1,370 1,350 1,370 50,000
2004/03/24 1,350 1,360 1,330 1,340 38,000
2004/03/23 1,330 1,340 1,330 1,330 21,000
2004/03/22 1,330 1,350 1,320 1,340 34,000
2004/03/19 1,330 1,330 1,300 1,320 23,000
2004/03/18 1,340 1,350 1,310 1,310 41,000
2004/03/17 1,290 1,330 1,290 1,330 63,000
2004/03/16 1,290 1,290 1,280 1,290 33,000
2004/03/15 1,290 1,290 1,280 1,280 20,000
2004/03/12 1,290 1,290 1,270 1,280 26,000
2004/03/11 1,280 1,300 1,270 1,300 12,000
2004/03/10 1,270 1,290 1,270 1,290 25,000
2004/03/09 1,260 1,280 1,250 1,270 59,000
2004/03/08 1,290 1,310 1,280 1,300 30,000
2004/03/05 1,260 1,280 1,260 1,280 12,000
2004/03/04 1,280 1,280 1,230 1,260 58,000
2004/03/03 1,300 1,300 1,280 1,280 23,000
2004/03/02 1,310 1,310 1,270 1,290 29,000
2004/03/01 1,290 1,310 1,290 1,310 31,000
2004/02/27 1,270 1,310 1,260 1,280 71,000
2004/02/26 1,260 1,280 1,240 1,250 88,000
2004/02/25 1,230 1,250 1,230 1,250 29,000
2004/02/24 1,230 1,240 1,220 1,220 39,000
2004/02/23 1,180 1,210 1,180 1,210 59,000
2004/02/20 1,180 1,180 1,180 1,180 20,000
2004/02/19 1,190 1,190 1,170 1,180 22,000
2004/02/18 1,190 1,200 1,170 1,190 45,000
2004/02/17 1,160 1,180 1,150 1,180 29,000
2004/02/16 1,150 1,160 1,150 1,150 7,000
2004/02/13 1,130 1,150 1,130 1,150 17,000
2004/02/12 1,140 1,150 1,130 1,130 5,000
2004/02/10 1,150 1,150 1,130 1,130 14,000
2004/02/09 1,120 1,150 1,120 1,150 49,000
2004/02/06 1,130 1,140 1,120 1,120 27,000
2004/02/05 1,120 1,130 1,110 1,130 19,000
2004/02/04 1,130 1,140 1,120 1,120 15,000
2004/02/03 1,130 1,140 1,130 1,130 21,000
2004/02/02 1,130 1,140 1,130 1,130 9,000
2004/01/30 1,130 1,140 1,130 1,140 9,000
2004/01/29 1,140 1,150 1,130 1,130 27,000
2004/01/28 1,160 1,160 1,150 1,150 30,000
2004/01/27 1,150 1,160 1,150 1,160 18,000
2004/01/26 1,170 1,170 1,150 1,150 42,000
2004/01/23 1,160 1,160 1,150 1,150 29,000
2004/01/22 1,150 1,160 1,150 1,160 14,000
2004/01/21 1,140 1,150 1,140 1,140 15,000
2004/01/20 1,150 1,150 1,140 1,150 20,000
2004/01/19 1,150 1,150 1,140 1,150 19,000
2004/01/16 1,150 1,160 1,140 1,140 16,000
2004/01/15 1,160 1,160 1,140 1,160 19,000
2004/01/14 1,150 1,160 1,140 1,160 21,000
2004/01/13 1,160 1,160 1,140 1,140 25,000
2004/01/09 1,160 1,160 1,140 1,160 47,000
2004/01/08 1,090 1,170 1,090 1,160 89,000
2004/01/07 1,100 1,100 1,080 1,090 84,000
2004/01/06 1,120 1,120 1,090 1,100 47,000
2004/01/05 1,110 1,120 1,110 1,110 14,000

このページの先頭へ