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
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

このページの先頭へ