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
2016/12/30 2,045 2,054 2,041 2,052 3,200
2016/12/29 2,045 2,045 2,036 2,042 4,600
2016/12/28 2,047 2,060 2,042 2,049 6,300
2016/12/27 2,049 2,050 2,040 2,047 7,500
2016/12/26 2,045 2,050 2,036 2,044 9,100
2016/12/22 2,011 2,038 2,011 2,026 9,000
2016/12/21 2,030 2,030 2,015 2,025 7,500
2016/12/20 2,008 2,024 2,008 2,023 6,700
2016/12/19 2,005 2,020 2,005 2,006 8,600
2016/12/16 1,995 2,004 1,993 2,004 10,300
2016/12/15 1,980 2,000 1,979 1,993 9,500
2016/12/14 2,004 2,014 1,992 1,997 18,600
2016/12/13 1,997 2,004 1,995 2,004 12,600
2016/12/12 1,968 1,989 1,968 1,989 5,400
2016/12/09 1,957 1,970 1,957 1,968 5,600
2016/12/08 1,975 1,983 1,969 1,969 4,600
2016/12/07 1,957 1,963 1,940 1,955 4,400
2016/12/06 1,974 1,975 1,957 1,957 3,200
2016/12/05 1,978 1,988 1,971 1,974 3,900
2016/12/02 1,991 1,999 1,986 1,987 3,100
2016/12/01 1,992 1,999 1,990 1,991 3,700
2016/11/30 2,000 2,000 1,988 1,995 2,600
2016/11/29 1,988 1,999 1,984 1,997 3,600
2016/11/28 1,999 1,999 1,974 1,988 8,700
2016/11/25 1,980 1,999 1,980 1,999 8,500
2016/11/24 1,994 1,994 1,968 1,986 3,800
2016/11/22 1,989 1,990 1,980 1,986 7,300
2016/11/21 1,966 1,986 1,966 1,984 2,800
2016/11/18 1,969 1,975 1,959 1,966 6,200
2016/11/17 1,951 1,970 1,951 1,969 1,900
2016/11/16 1,959 1,969 1,950 1,965 2,900
2016/11/15 1,945 1,959 1,941 1,955 3,700
2016/11/14 1,957 1,957 1,940 1,945 7,600
2016/11/11 1,940 1,970 1,939 1,965 5,200
2016/11/10 1,955 1,965 1,929 1,944 10,900
2016/11/09 1,960 1,965 1,882 1,892 12,500
2016/11/08 1,952 1,960 1,952 1,959 3,300
2016/11/07 1,985 1,985 1,956 1,959 4,700
2016/11/04 1,971 1,985 1,971 1,982 3,700
2016/11/02 1,966 1,987 1,965 1,970 6,100
2016/11/01 2,003 2,003 1,982 1,986 5,500
2016/10/31 1,999 2,000 1,986 1,994 6,400
2016/10/28 1,977 1,990 1,963 1,990 14,600
2016/10/27 1,974 1,984 1,973 1,977 6,100
2016/10/26 1,979 1,979 1,963 1,973 10,600
2016/10/25 1,957 1,957 1,937 1,939 6,300
2016/10/24 1,965 1,965 1,930 1,942 11,800
2016/10/21 1,980 1,981 1,966 1,968 2,600
2016/10/20 1,962 1,977 1,962 1,974 2,700
2016/10/19 1,961 1,975 1,961 1,967 3,600
2016/10/18 1,975 1,985 1,966 1,972 3,000
2016/10/17 1,975 1,987 1,968 1,978 8,000
2016/10/14 1,944 1,956 1,944 1,955 1,100
2016/10/13 1,944 1,960 1,944 1,952 3,200
2016/10/12 1,940 1,978 1,940 1,968 4,800
2016/10/11 1,945 1,974 1,933 1,959 6,100
2016/10/07 1,955 1,958 1,940 1,950 3,500
2016/10/06 1,951 1,964 1,946 1,955 3,600
2016/10/05 1,975 1,990 1,934 1,934 11,200
2016/10/04 1,940 1,985 1,938 1,976 14,000
2016/10/03 1,930 1,938 1,929 1,932 3,100
2016/09/30 1,927 1,935 1,916 1,931 3,200
2016/09/29 1,920 1,930 1,919 1,928 4,000
2016/09/28 1,925 1,925 1,910 1,924 1,800
2016/09/27 1,914 1,928 1,905 1,928 6,100
2016/09/26 1,935 1,935 1,910 1,914 4,000
2016/09/23 1,900 1,919 1,884 1,910 9,700
2016/09/21 1,860 1,900 1,860 1,900 3,300
2016/09/20 1,870 1,900 1,866 1,868 3,300
2016/09/16 1,900 1,900 1,870 1,878 1,900
2016/09/15 1,872 1,897 1,872 1,879 1,100
2016/09/14 1,882 1,885 1,875 1,878 1,300
2016/09/13 1,915 1,915 1,880 1,882 1,400
2016/09/12 1,920 1,920 1,890 1,900 1,900
2016/09/09 1,881 1,889 1,881 1,887 4,200
2016/09/08 1,885 1,900 1,883 1,898 3,400
2016/09/07 1,883 1,905 1,883 1,904 3,000
2016/09/06 1,885 1,896 1,882 1,893 1,500
2016/09/05 1,883 1,892 1,883 1,885 1,800
2016/09/02 1,871 1,878 1,866 1,875 1,100
2016/09/01 1,856 1,876 1,856 1,871 2,500
2016/08/31 1,855 1,874 1,855 1,870 1,100
2016/08/30 1,864 1,870 1,860 1,863 900
2016/08/29 1,868 1,896 1,845 1,864 6,000
2016/08/26 1,860 1,860 1,849 1,851 6,400
2016/08/25 1,848 1,864 1,848 1,860 2,600
2016/08/24 1,840 1,863 1,840 1,848 4,700
2016/08/23 1,856 1,856 1,846 1,852 2,900
2016/08/22 1,848 1,856 1,845 1,850 4,600
2016/08/19 1,850 1,851 1,848 1,848 2,500
2016/08/18 1,853 1,860 1,850 1,850 4,900
2016/08/17 1,859 1,859 1,850 1,853 3,900
2016/08/16 1,860 1,860 1,854 1,859 3,200
2016/08/15 1,862 1,865 1,860 1,861 1,400
2016/08/12 1,865 1,867 1,858 1,858 2,700
2016/08/10 1,855 1,867 1,855 1,858 1,600
2016/08/09 1,860 1,862 1,856 1,859 5,200
2016/08/08 1,873 1,873 1,860 1,867 3,100
2016/08/05 1,880 1,880 1,871 1,875 3,100
2016/08/04 1,900 1,900 1,881 1,886 4,300
2016/08/03 1,893 1,897 1,890 1,894 5,400
2016/08/02 1,900 1,901 1,892 1,896 4,200
2016/08/01 1,916 1,919 1,910 1,910 1,100
2016/07/29 1,891 1,919 1,891 1,916 1,200
2016/07/28 1,917 1,928 1,917 1,928 5,100
2016/07/27 1,907 1,917 1,907 1,917 2,900
2016/07/26 1,918 1,918 1,906 1,907 3,800
2016/07/25 1,888 1,902 1,888 1,902 1,600
2016/07/22 1,880 1,891 1,880 1,888 3,200
2016/07/21 1,909 1,909 1,892 1,904 2,300
2016/07/20 1,866 1,910 1,866 1,906 2,700
2016/07/19 1,862 1,897 1,862 1,896 5,600
2016/07/15 1,880 1,892 1,879 1,881 3,800
2016/07/14 1,887 1,904 1,887 1,899 3,900
2016/07/13 1,882 1,895 1,875 1,887 4,300
2016/07/12 1,858 1,880 1,858 1,870 4,600
2016/07/11 1,853 1,872 1,853 1,858 4,400
2016/07/08 1,868 1,868 1,855 1,855 3,300
2016/07/07 1,865 1,870 1,860 1,868 11,000
2016/07/06 1,895 1,906 1,888 1,905 4,100
2016/07/05 1,888 1,900 1,887 1,895 2,600
2016/07/04 1,892 1,908 1,888 1,899 2,900
2016/07/01 1,880 1,889 1,877 1,885 2,200
2016/06/30 1,894 1,900 1,884 1,884 3,400
2016/06/29 1,899 1,905 1,890 1,894 3,000
2016/06/28 1,862 1,900 1,862 1,894 4,800
2016/06/27 1,850 1,880 1,850 1,862 8,700
2016/06/24 1,896 1,896 1,850 1,854 8,300
2016/06/23 1,900 1,903 1,888 1,903 3,200
2016/06/22 1,902 1,908 1,894 1,908 2,400
2016/06/21 1,902 1,907 1,894 1,902 3,300
2016/06/20 1,900 1,908 1,892 1,902 3,600
2016/06/17 1,882 1,904 1,882 1,893 3,300
2016/06/16 1,901 1,901 1,882 1,882 7,200
2016/06/15 1,901 1,902 1,891 1,892 5,200
2016/06/14 1,900 1,903 1,899 1,901 4,400
2016/06/13 1,912 1,930 1,900 1,900 8,100
2016/06/10 1,927 1,927 1,911 1,914 15,700
2016/06/09 1,932 1,937 1,922 1,927 3,300
2016/06/08 1,917 1,930 1,917 1,921 2,400
2016/06/07 1,918 1,930 1,914 1,916 2,300
2016/06/06 1,912 1,930 1,911 1,918 3,200
2016/06/03 1,922 1,934 1,916 1,926 4,000
2016/06/02 1,927 1,928 1,924 1,928 1,600
2016/06/01 1,935 1,935 1,926 1,927 1,200
2016/05/31 1,924 1,935 1,922 1,930 2,400
2016/05/30 1,928 1,935 1,920 1,931 2,600
2016/05/27 1,930 1,935 1,927 1,928 2,900
2016/05/26 1,927 1,930 1,912 1,927 4,700
2016/05/25 1,925 1,930 1,915 1,927 1,400
2016/05/24 1,922 1,922 1,897 1,907 8,900
2016/05/23 1,921 1,928 1,920 1,921 3,500
2016/05/20 1,940 1,940 1,918 1,931 3,800
2016/05/19 1,926 1,935 1,925 1,927 3,600
2016/05/18 1,932 1,935 1,931 1,931 1,800
2016/05/17 1,940 1,950 1,931 1,942 4,300
2016/05/16 1,952 1,952 1,933 1,933 1,800
2016/05/13 1,938 1,950 1,933 1,935 5,200
2016/05/12 1,940 1,948 1,940 1,948 2,000
2016/05/11 1,963 1,963 1,937 1,946 2,300
2016/05/10 1,935 1,966 1,935 1,963 3,700
2016/05/09 1,932 1,947 1,932 1,938 1,500
2016/05/06 1,925 1,943 1,924 1,932 3,100
2016/05/02 1,925 1,937 1,912 1,931 6,100
2016/04/28 1,987 1,987 1,941 1,949 5,200
2016/04/27 1,982 1,994 1,972 1,985 2,000
2016/04/26 1,995 1,995 1,971 1,982 5,900
2016/04/25 1,970 1,983 1,970 1,981 1,800
2016/04/22 1,967 1,973 1,961 1,973 3,100
2016/04/21 1,949 1,958 1,941 1,956 3,400
2016/04/20 1,930 1,949 1,930 1,949 3,100
2016/04/19 1,928 1,939 1,925 1,934 5,400
2016/04/18 1,950 1,960 1,927 1,928 6,000
2016/04/15 1,969 1,969 1,957 1,958 1,600
2016/04/14 1,948 1,974 1,935 1,969 4,300
2016/04/13 1,953 1,970 1,937 1,942 2,000
2016/04/12 1,954 1,954 1,932 1,932 1,400
2016/04/11 1,976 1,976 1,935 1,935 2,900
2016/04/08 1,929 1,947 1,925 1,936 4,300
2016/04/07 1,968 1,968 1,925 1,929 5,200
2016/04/06 1,975 1,975 1,944 1,960 3,600
2016/04/05 1,966 1,985 1,936 1,936 4,300
2016/04/04 1,999 1,999 1,990 1,991 2,500
2016/04/01 1,974 1,984 1,931 1,933 10,000
2016/03/31 2,001 2,019 1,995 2,014 5,400
2016/03/30 2,000 2,025 1,975 2,012 5,900
2016/03/29 1,995 2,033 1,991 2,024 13,500
2016/03/28 2,069 2,075 2,025 2,047 15,000
2016/03/25 2,062 2,070 2,062 2,065 4,900
2016/03/24 2,068 2,070 2,059 2,059 5,700
2016/03/23 2,060 2,065 2,031 2,061 3,500
2016/03/22 2,058 2,060 2,028 2,060 6,000
2016/03/18 2,058 2,058 2,021 2,032 3,600
2016/03/17 2,060 2,060 2,045 2,058 2,700
2016/03/16 2,040 2,060 2,040 2,050 4,400
2016/03/15 2,043 2,059 2,030 2,044 4,700
2016/03/14 2,016 2,049 2,016 2,047 5,100
2016/03/11 1,987 2,018 1,987 2,018 9,800
2016/03/10 2,017 2,019 2,001 2,012 3,100
2016/03/09 1,986 2,010 1,986 1,993 4,100
2016/03/08 1,990 2,000 1,985 1,986 5,200
2016/03/07 2,023 2,023 1,984 1,997 4,700
2016/03/04 1,970 1,979 1,969 1,974 3,000
2016/03/03 1,970 1,974 1,932 1,974 6,500
2016/03/02 1,979 1,979 1,963 1,973 3,300
2016/03/01 1,921 1,965 1,921 1,951 3,500
2016/02/29 1,950 1,984 1,922 1,924 6,400
2016/02/26 1,949 1,949 1,931 1,948 6,700
2016/02/25 1,918 1,945 1,918 1,942 3,400
2016/02/24 1,922 1,929 1,910 1,918 4,700
2016/02/23 1,947 1,947 1,930 1,930 4,000
2016/02/22 1,930 1,949 1,930 1,947 1,500
2016/02/19 1,921 1,970 1,921 1,935 6,900
2016/02/18 1,943 1,967 1,943 1,961 3,900
2016/02/17 1,950 1,958 1,920 1,940 3,900
2016/02/16 1,950 1,969 1,950 1,950 7,000
2016/02/15 1,940 1,980 1,934 1,956 2,800
2016/02/12 1,950 1,950 1,900 1,900 10,900
2016/02/10 1,991 1,993 1,962 1,963 5,100
2016/02/09 2,000 2,005 1,988 1,995 6,400
2016/02/08 2,001 2,016 2,000 2,005 3,200
2016/02/05 2,001 2,039 2,001 2,016 3,300
2016/02/04 2,010 2,020 2,000 2,007 3,300
2016/02/03 2,007 2,019 2,007 2,019 5,100
2016/02/02 2,020 2,021 2,012 2,012 4,900
2016/02/01 2,062 2,070 2,003 2,020 8,500
2016/01/29 2,003 2,044 2,002 2,044 2,600
2016/01/28 2,050 2,050 2,000 2,000 6,100
2016/01/27 2,000 2,024 2,000 2,021 3,800
2016/01/26 2,016 2,016 2,000 2,000 5,000
2016/01/25 1,978 2,000 1,972 2,000 2,400
2016/01/22 1,907 1,945 1,902 1,945 10,200
2016/01/21 1,944 1,947 1,905 1,905 6,500
2016/01/20 1,983 1,997 1,944 1,944 4,800
2016/01/19 1,992 1,999 1,975 1,987 3,100
2016/01/18 1,987 2,001 1,968 1,992 8,100
2016/01/15 1,990 1,999 1,981 1,985 3,600
2016/01/14 1,978 1,990 1,975 1,987 9,500
2016/01/13 1,977 2,014 1,977 1,998 2,500
2016/01/12 2,000 2,012 1,977 1,977 12,000
2016/01/08 2,003 2,030 2,000 2,010 5,800
2016/01/07 2,023 2,027 2,002 2,002 4,500
2016/01/06 2,015 2,040 2,005 2,023 6,000
2016/01/05 2,010 2,046 2,010 2,023 3,800
2016/01/04 2,040 2,047 2,015 2,021 3,800

このページの先頭へ