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 |
---|---|---|---|---|---|
2014/12/30 | 2,154 | 2,154 | 2,111 | 2,130 | 23,500 |
2014/12/29 | 2,179 | 2,179 | 2,119 | 2,134 | 45,900 |
2014/12/26 | 2,095 | 2,130 | 2,087 | 2,127 | 48,800 |
2014/12/25 | 2,065 | 2,085 | 2,061 | 2,085 | 26,100 |
2014/12/24 | 2,061 | 2,090 | 2,061 | 2,088 | 19,600 |
2014/12/22 | 2,060 | 2,078 | 2,060 | 2,078 | 19,000 |
2014/12/19 | 2,051 | 2,080 | 2,026 | 2,058 | 52,800 |
2014/12/18 | 2,094 | 2,095 | 2,043 | 2,050 | 33,400 |
2014/12/17 | 2,080 | 2,095 | 2,069 | 2,085 | 54,400 |
2014/12/16 | 2,115 | 2,116 | 2,103 | 2,116 | 6,400 |
2014/12/15 | 2,134 | 2,135 | 2,104 | 2,107 | 20,400 |
2014/12/12 | 2,206 | 2,206 | 2,132 | 2,134 | 26,400 |
2014/12/11 | 2,239 | 2,240 | 2,206 | 2,206 | 10,000 |
2014/12/10 | 2,207 | 2,230 | 2,196 | 2,230 | 7,800 |
2014/12/09 | 2,199 | 2,200 | 2,186 | 2,193 | 6,500 |
2014/12/08 | 2,187 | 2,255 | 2,185 | 2,219 | 12,900 |
2014/12/05 | 2,135 | 2,180 | 2,130 | 2,150 | 7,600 |
2014/12/04 | 2,158 | 2,158 | 2,127 | 2,135 | 20,000 |
2014/12/03 | 2,220 | 2,220 | 2,157 | 2,160 | 10,700 |
2014/12/02 | 2,171 | 2,196 | 2,151 | 2,156 | 16,300 |
2014/12/01 | 2,290 | 2,290 | 2,140 | 2,207 | 33,400 |
2014/11/28 | 2,295 | 2,310 | 2,250 | 2,290 | 33,200 |
2014/11/27 | 2,250 | 2,350 | 2,250 | 2,310 | 73,400 |
2014/11/26 | 2,140 | 2,348 | 2,140 | 2,238 | 204,500 |
2014/11/25 | 2,035 | 2,060 | 2,023 | 2,060 | 11,800 |
2014/11/21 | 2,050 | 2,061 | 2,040 | 2,043 | 12,500 |
2014/11/20 | 2,020 | 2,050 | 2,020 | 2,050 | 4,900 |
2014/11/19 | 2,006 | 2,025 | 2,006 | 2,020 | 8,600 |
2014/11/18 | 2,005 | 2,015 | 2,001 | 2,015 | 2,300 |
2014/11/17 | 1,996 | 2,010 | 1,996 | 2,000 | 1,400 |
2014/11/14 | 2,000 | 2,007 | 1,991 | 1,995 | 1,800 |
2014/11/13 | 1,990 | 2,029 | 1,990 | 2,007 | 2,000 |
2014/11/12 | 2,045 | 2,055 | 1,989 | 1,990 | 5,900 |
2014/11/11 | 2,020 | 2,035 | 2,014 | 2,035 | 5,200 |
2014/11/10 | 1,968 | 1,996 | 1,965 | 1,994 | 4,400 |
2014/11/07 | 1,948 | 1,960 | 1,946 | 1,960 | 2,500 |
2014/11/06 | 1,944 | 1,948 | 1,944 | 1,946 | 1,700 |
2014/11/05 | 1,923 | 1,950 | 1,923 | 1,940 | 4,800 |
2014/11/04 | 1,925 | 1,940 | 1,925 | 1,926 | 6,100 |
2014/10/31 | 1,924 | 1,945 | 1,920 | 1,921 | 5,200 |
2014/10/30 | 1,928 | 1,935 | 1,920 | 1,935 | 3,000 |
2014/10/29 | 1,928 | 1,928 | 1,920 | 1,928 | 1,100 |
2014/10/28 | 1,927 | 1,928 | 1,924 | 1,928 | 1,200 |
2014/10/27 | 1,915 | 1,924 | 1,915 | 1,924 | 5,400 |
2014/10/24 | 1,902 | 1,915 | 1,902 | 1,915 | 400 |
2014/10/23 | 1,910 | 1,912 | 1,900 | 1,900 | 5,300 |
2014/10/22 | 1,907 | 1,910 | 1,907 | 1,910 | 600 |
2014/10/21 | 1,910 | 1,910 | 1,905 | 1,905 | 1,900 |
2014/10/20 | 1,904 | 1,904 | 1,880 | 1,902 | 1,700 |
2014/10/17 | 1,890 | 1,890 | 1,882 | 1,882 | 3,200 |
2014/10/16 | 1,900 | 1,914 | 1,886 | 1,888 | 5,600 |
2014/10/15 | 1,923 | 1,923 | 1,910 | 1,913 | 3,700 |
2014/10/14 | 1,924 | 1,925 | 1,910 | 1,920 | 2,500 |
2014/10/10 | 1,900 | 1,935 | 1,880 | 1,935 | 4,200 |
2014/10/09 | 1,912 | 1,912 | 1,905 | 1,911 | 3,500 |
2014/10/08 | 1,929 | 1,929 | 1,903 | 1,908 | 2,100 |
2014/10/07 | 1,906 | 1,928 | 1,906 | 1,928 | 700 |
2014/10/06 | 1,928 | 1,928 | 1,920 | 1,928 | 1,200 |
2014/10/03 | 1,900 | 1,922 | 1,900 | 1,917 | 1,800 |
2014/10/02 | 1,910 | 1,917 | 1,888 | 1,888 | 4,700 |
2014/10/01 | 1,923 | 1,933 | 1,915 | 1,915 | 3,600 |
2014/09/30 | 1,918 | 1,933 | 1,918 | 1,920 | 1,200 |
2014/09/29 | 1,943 | 1,943 | 1,910 | 1,930 | 4,400 |
2014/09/26 | 1,905 | 1,945 | 1,904 | 1,945 | 6,400 |
2014/09/25 | 1,900 | 1,905 | 1,886 | 1,904 | 1,800 |
2014/09/24 | 1,896 | 1,910 | 1,895 | 1,910 | 2,000 |
2014/09/22 | 1,900 | 1,900 | 1,896 | 1,896 | 700 |
2014/09/19 | 1,906 | 1,910 | 1,900 | 1,900 | 2,300 |
2014/09/18 | 1,912 | 1,930 | 1,900 | 1,903 | 6,000 |
2014/09/17 | 1,920 | 1,923 | 1,915 | 1,922 | 1,900 |
2014/09/16 | 1,930 | 1,934 | 1,910 | 1,915 | 3,400 |
2014/09/12 | 1,925 | 1,930 | 1,923 | 1,930 | 2,800 |
2014/09/11 | 1,928 | 1,930 | 1,906 | 1,930 | 2,300 |
2014/09/10 | 1,917 | 1,925 | 1,917 | 1,925 | 1,000 |
2014/09/09 | 1,925 | 1,935 | 1,906 | 1,934 | 1,900 |
2014/09/08 | 1,928 | 1,932 | 1,924 | 1,925 | 2,200 |
2014/09/05 | 1,910 | 1,944 | 1,905 | 1,916 | 3,400 |
2014/09/04 | 1,938 | 1,938 | 1,905 | 1,906 | 4,600 |
2014/09/03 | 1,927 | 1,935 | 1,927 | 1,934 | 3,500 |
2014/09/02 | 1,901 | 1,923 | 1,901 | 1,923 | 3,800 |
2014/09/01 | 1,918 | 1,920 | 1,876 | 1,898 | 11,000 |
2014/08/29 | 1,875 | 1,886 | 1,871 | 1,886 | 2,600 |
2014/08/28 | 1,928 | 1,928 | 1,851 | 1,886 | 7,300 |
2014/08/27 | 1,926 | 1,926 | 1,904 | 1,920 | 900 |
2014/08/26 | 1,931 | 1,935 | 1,925 | 1,931 | 6,100 |
2014/08/25 | 1,925 | 1,925 | 1,911 | 1,925 | 1,800 |
2014/08/22 | 1,890 | 1,901 | 1,879 | 1,900 | 3,100 |
2014/08/21 | 1,895 | 1,895 | 1,865 | 1,890 | 1,300 |
2014/08/20 | 1,870 | 1,890 | 1,860 | 1,880 | 3,600 |
2014/08/19 | 1,860 | 1,865 | 1,860 | 1,863 | 900 |
2014/08/18 | 1,883 | 1,883 | 1,854 | 1,860 | 1,900 |
2014/08/15 | 1,855 | 1,889 | 1,855 | 1,889 | 1,100 |
2014/08/14 | 1,909 | 1,914 | 1,895 | 1,895 | 3,200 |
2014/08/13 | 1,855 | 1,910 | 1,855 | 1,905 | 4,200 |
2014/08/12 | 1,850 | 1,865 | 1,850 | 1,850 | 2,300 |
2014/08/11 | 1,857 | 1,868 | 1,822 | 1,861 | 4,300 |
2014/08/08 | 1,835 | 1,859 | 1,826 | 1,842 | 5,500 |
2014/08/07 | 1,895 | 1,895 | 1,832 | 1,832 | 16,200 |
2014/08/06 | 1,909 | 1,920 | 1,900 | 1,914 | 8,000 |
2014/08/05 | 1,950 | 1,955 | 1,949 | 1,949 | 4,000 |
2014/08/04 | 1,901 | 1,975 | 1,901 | 1,950 | 14,300 |
2014/08/01 | 1,878 | 1,895 | 1,870 | 1,895 | 8,300 |
2014/07/31 | 1,866 | 1,875 | 1,866 | 1,870 | 3,200 |
2014/07/30 | 1,850 | 1,864 | 1,850 | 1,864 | 4,900 |
2014/07/29 | 1,845 | 1,850 | 1,843 | 1,845 | 3,300 |
2014/07/28 | 1,856 | 1,856 | 1,842 | 1,843 | 6,100 |
2014/07/25 | 1,834 | 1,841 | 1,832 | 1,841 | 5,000 |
2014/07/24 | 1,830 | 1,834 | 1,830 | 1,834 | 3,200 |
2014/07/23 | 1,810 | 1,838 | 1,810 | 1,838 | 33,100 |
2014/07/22 | 1,825 | 1,827 | 1,810 | 1,810 | 7,900 |
2014/07/18 | 1,830 | 1,843 | 1,813 | 1,834 | 3,100 |
2014/07/17 | 1,829 | 1,866 | 1,829 | 1,830 | 9,700 |
2014/07/16 | 1,829 | 1,829 | 1,805 | 1,805 | 10,300 |
2014/07/15 | 1,799 | 1,829 | 1,785 | 1,829 | 2,000 |
2014/07/14 | 1,800 | 1,830 | 1,790 | 1,795 | 10,800 |
2014/07/11 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
2014/07/10 | 1,778 | 1,810 | 1,776 | 1,793 | 800 |
2014/07/09 | 1,795 | 1,830 | 1,770 | 1,780 | 5,600 |
2014/07/08 | 1,782 | 1,789 | 1,782 | 1,785 | 2,000 |
2014/07/07 | 1,778 | 1,778 | 1,766 | 1,777 | 1,400 |
2014/07/04 | 1,780 | 1,780 | 1,753 | 1,778 | 2,300 |
2014/07/03 | 1,766 | 1,770 | 1,766 | 1,770 | 700 |
2014/07/02 | 1,757 | 1,764 | 1,757 | 1,764 | 3,400 |
2014/07/01 | 1,753 | 1,756 | 1,753 | 1,753 | 1,800 |
2014/06/30 | 1,756 | 1,759 | 1,753 | 1,753 | 2,400 |
2014/06/27 | 1,750 | 1,753 | 1,749 | 1,753 | 2,000 |
2014/06/26 | 1,755 | 1,755 | 1,742 | 1,743 | 3,700 |
2014/06/25 | 1,741 | 1,743 | 1,735 | 1,742 | 3,000 |
2014/06/24 | 1,737 | 1,740 | 1,731 | 1,737 | 2,600 |
2014/06/23 | 1,732 | 1,739 | 1,732 | 1,737 | 1,000 |
2014/06/20 | 1,735 | 1,737 | 1,730 | 1,737 | 700 |
2014/06/19 | 1,728 | 1,735 | 1,728 | 1,735 | 300 |
2014/06/18 | 1,730 | 1,740 | 1,730 | 1,735 | 1,900 |
2014/06/17 | 1,735 | 1,735 | 1,711 | 1,730 | 1,100 |
2014/06/16 | 1,749 | 1,749 | 1,698 | 1,718 | 3,400 |
2014/06/13 | 1,710 | 1,738 | 1,710 | 1,738 | 1,700 |
2014/06/12 | 1,715 | 1,715 | 1,710 | 1,713 | 13,000 |
2014/06/11 | 1,701 | 1,716 | 1,700 | 1,715 | 7,900 |
2014/06/10 | 1,690 | 1,690 | 1,688 | 1,689 | 4,300 |
2014/06/09 | 1,673 | 1,685 | 1,672 | 1,680 | 2,000 |
2014/06/06 | 1,670 | 1,673 | 1,668 | 1,673 | 900 |
2014/06/05 | 1,670 | 1,675 | 1,670 | 1,675 | 800 |
2014/06/04 | 1,678 | 1,679 | 1,670 | 1,670 | 1,800 |
2014/06/03 | 1,670 | 1,678 | 1,670 | 1,678 | 1,000 |
2014/06/02 | 1,670 | 1,670 | 1,661 | 1,669 | 400 |
2014/05/30 | 1,670 | 1,679 | 1,662 | 1,662 | 800 |
2014/05/29 | 1,660 | 1,679 | 1,660 | 1,678 | 1,200 |
2014/05/28 | 1,650 | 1,689 | 1,643 | 1,669 | 1,600 |
2014/05/27 | 1,652 | 1,652 | 1,640 | 1,645 | 11,500 |
2014/05/26 | 1,650 | 1,658 | 1,650 | 1,652 | 5,200 |
2014/05/23 | 1,622 | 1,624 | 1,622 | 1,624 | 300 |
2014/05/22 | 1,612 | 1,613 | 1,612 | 1,613 | 700 |
2014/05/21 | 1,611 | 1,611 | 1,611 | 1,611 | 200 |
2014/05/20 | 1,612 | 1,612 | 1,610 | 1,610 | 600 |
2014/05/19 | 1,641 | 1,641 | 1,620 | 1,620 | 1,000 |
2014/05/16 | 1,620 | 1,643 | 1,620 | 1,643 | 400 |
2014/05/15 | 1,615 | 1,616 | 1,610 | 1,610 | 1,800 |
2014/05/14 | 1,620 | 1,660 | 1,611 | 1,611 | 500 |
2014/05/13 | 1,680 | 1,680 | 1,600 | 1,600 | 3,700 |
2014/05/12 | 1,650 | 1,680 | 1,645 | 1,645 | 1,800 |
2014/05/09 | 1,630 | 1,689 | 1,630 | 1,652 | 3,200 |
2014/05/08 | 1,651 | 1,652 | 1,628 | 1,628 | 1,500 |
2014/05/07 | 1,680 | 1,680 | 1,675 | 1,679 | 500 |
2014/05/02 | 1,665 | 1,690 | 1,665 | 1,680 | 1,600 |
2014/05/01 | 1,675 | 1,680 | 1,675 | 1,680 | 2,400 |
2014/04/30 | 1,673 | 1,680 | 1,673 | 1,675 | 300 |
2014/04/28 | 1,680 | 1,680 | 1,663 | 1,673 | 1,900 |
2014/04/25 | 1,678 | 1,678 | 1,655 | 1,661 | 1,100 |
2014/04/24 | 1,679 | 1,679 | 1,678 | 1,678 | 200 |
2014/04/23 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2014/04/22 | 1,680 | 1,682 | 1,650 | 1,650 | 1,600 |
2014/04/21 | 1,664 | 1,680 | 1,664 | 1,680 | 300 |
2014/04/18 | 1,660 | 1,666 | 1,634 | 1,663 | 3,200 |
2014/04/17 | 1,617 | 1,635 | 1,612 | 1,635 | 2,800 |
2014/04/16 | 1,605 | 1,612 | 1,600 | 1,612 | 1,000 |
2014/04/15 | 1,605 | 1,605 | 1,600 | 1,600 | 1,700 |
2014/04/14 | 1,631 | 1,631 | 1,610 | 1,613 | 1,200 |
2014/04/11 | 1,600 | 1,631 | 1,600 | 1,630 | 3,300 |
2014/04/10 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
2014/04/09 | 1,670 | 1,670 | 1,620 | 1,638 | 2,500 |
2014/04/08 | 1,678 | 1,680 | 1,670 | 1,670 | 3,000 |
2014/04/07 | 1,678 | 1,681 | 1,676 | 1,681 | 1,800 |
2014/04/04 | 1,677 | 1,682 | 1,676 | 1,682 | 1,000 |
2014/04/03 | 1,680 | 1,690 | 1,680 | 1,680 | 1,000 |
2014/04/02 | 1,677 | 1,690 | 1,671 | 1,690 | 1,700 |
2014/04/01 | 1,699 | 1,699 | 1,672 | 1,677 | 4,300 |
2014/03/31 | 1,705 | 1,705 | 1,669 | 1,693 | 2,200 |
2014/03/28 | 1,705 | 1,705 | 1,689 | 1,691 | 6,500 |
2014/03/27 | 1,652 | 1,700 | 1,651 | 1,690 | 7,700 |
2014/03/26 | 1,779 | 1,785 | 1,772 | 1,784 | 8,100 |
2014/03/25 | 1,765 | 1,772 | 1,757 | 1,772 | 4,300 |
2014/03/24 | 1,730 | 1,760 | 1,730 | 1,754 | 3,000 |
2014/03/20 | 1,771 | 1,771 | 1,720 | 1,730 | 4,700 |
2014/03/19 | 1,769 | 1,770 | 1,768 | 1,770 | 3,000 |
2014/03/18 | 1,763 | 1,765 | 1,740 | 1,745 | 3,000 |
2014/03/17 | 1,766 | 1,766 | 1,756 | 1,761 | 2,100 |
2014/03/14 | 1,755 | 1,765 | 1,750 | 1,763 | 5,600 |
2014/03/13 | 1,754 | 1,760 | 1,750 | 1,760 | 3,700 |
2014/03/12 | 1,760 | 1,765 | 1,754 | 1,756 | 3,000 |
2014/03/11 | 1,764 | 1,764 | 1,758 | 1,760 | 2,700 |
2014/03/10 | 1,749 | 1,760 | 1,740 | 1,758 | 5,300 |
2014/03/07 | 1,747 | 1,747 | 1,735 | 1,745 | 3,300 |
2014/03/06 | 1,734 | 1,743 | 1,734 | 1,743 | 300 |
2014/03/05 | 1,748 | 1,748 | 1,734 | 1,740 | 6,000 |
2014/03/04 | 1,740 | 1,744 | 1,740 | 1,744 | 1,200 |
2014/03/03 | 1,730 | 1,740 | 1,725 | 1,740 | 5,900 |
2014/02/28 | 1,728 | 1,730 | 1,724 | 1,730 | 2,300 |
2014/02/27 | 1,730 | 1,730 | 1,723 | 1,725 | 6,400 |
2014/02/26 | 1,712 | 1,730 | 1,710 | 1,720 | 34,100 |
2014/02/25 | 1,740 | 1,750 | 1,720 | 1,722 | 7,900 |
2014/02/24 | 1,748 | 1,759 | 1,748 | 1,750 | 3,300 |
2014/02/21 | 1,760 | 1,760 | 1,748 | 1,750 | 3,000 |
2014/02/20 | 1,768 | 1,768 | 1,749 | 1,760 | 4,000 |
2014/02/19 | 1,769 | 1,769 | 1,748 | 1,768 | 500 |
2014/02/18 | 1,740 | 1,780 | 1,740 | 1,748 | 2,300 |
2014/02/17 | 1,769 | 1,769 | 1,750 | 1,750 | 700 |
2014/02/14 | 1,740 | 1,753 | 1,740 | 1,750 | 3,000 |
2014/02/13 | 1,748 | 1,757 | 1,748 | 1,750 | 1,900 |
2014/02/12 | 1,761 | 1,761 | 1,746 | 1,746 | 1,800 |
2014/02/10 | 1,774 | 1,774 | 1,760 | 1,770 | 600 |
2014/02/07 | 1,777 | 1,780 | 1,741 | 1,750 | 2,700 |
2014/02/06 | 1,797 | 1,798 | 1,725 | 1,755 | 2,900 |
2014/02/05 | 1,778 | 1,782 | 1,767 | 1,782 | 3,700 |
2014/02/04 | 1,735 | 1,767 | 1,700 | 1,767 | 6,600 |
2014/02/03 | 1,732 | 1,742 | 1,705 | 1,742 | 2,300 |
2014/01/31 | 1,707 | 1,748 | 1,707 | 1,732 | 3,100 |
2014/01/30 | 1,740 | 1,740 | 1,706 | 1,706 | 4,400 |
2014/01/29 | 1,750 | 1,785 | 1,739 | 1,740 | 14,600 |
2014/01/28 | 1,725 | 1,739 | 1,720 | 1,739 | 3,200 |
2014/01/27 | 1,719 | 1,730 | 1,710 | 1,712 | 8,100 |
2014/01/24 | 1,690 | 1,705 | 1,685 | 1,705 | 2,800 |
2014/01/23 | 1,690 | 1,700 | 1,690 | 1,690 | 6,800 |
2014/01/22 | 1,681 | 1,690 | 1,681 | 1,689 | 2,900 |
2014/01/21 | 1,680 | 1,682 | 1,675 | 1,682 | 4,600 |
2014/01/20 | 1,660 | 1,680 | 1,660 | 1,680 | 5,200 |
2014/01/17 | 1,640 | 1,660 | 1,640 | 1,660 | 2,000 |
2014/01/16 | 1,645 | 1,650 | 1,631 | 1,650 | 4,200 |
2014/01/15 | 1,635 | 1,640 | 1,619 | 1,640 | 3,000 |
2014/01/14 | 1,615 | 1,630 | 1,614 | 1,614 | 5,500 |
2014/01/10 | 1,615 | 1,615 | 1,610 | 1,615 | 1,600 |
2014/01/09 | 1,610 | 1,612 | 1,605 | 1,610 | 1,300 |
2014/01/08 | 1,609 | 1,610 | 1,600 | 1,610 | 2,900 |
2014/01/07 | 1,609 | 1,610 | 1,600 | 1,609 | 1,500 |
2014/01/06 | 1,580 | 1,610 | 1,580 | 1,609 | 4,900 |