イートアンドホールディングス(2882)の株価時系列情報
イートアンドホールディングス(2882)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 |
---|---|---|---|---|---|
2012/12/28 | 1,178 | 1,183 | 1,157 | 1,157 | 2,400 |
2012/12/27 | 1,189 | 1,189 | 1,150 | 1,167 | 1,100 |
2012/12/26 | 1,150 | 1,170 | 1,150 | 1,169 | 2,900 |
2012/12/25 | 1,117 | 1,130 | 1,117 | 1,130 | 2,000 |
2012/12/21 | 1,098 | 1,098 | 1,078 | 1,087 | 2,300 |
2012/12/20 | 1,136 | 1,136 | 1,098 | 1,099 | 7,300 |
2012/12/19 | 1,188 | 1,188 | 1,120 | 1,140 | 4,400 |
2012/12/18 | 1,160 | 1,185 | 1,158 | 1,185 | 3,500 |
2012/12/17 | 1,205 | 1,223 | 1,146 | 1,158 | 5,600 |
2012/12/14 | 1,142 | 1,193 | 1,142 | 1,175 | 4,200 |
2012/12/13 | 1,119 | 1,177 | 1,100 | 1,140 | 5,700 |
2012/12/12 | 1,084 | 1,089 | 1,067 | 1,089 | 2,400 |
2012/12/11 | 1,069 | 1,080 | 1,062 | 1,071 | 5,900 |
2012/12/10 | 1,058 | 1,070 | 1,054 | 1,054 | 3,700 |
2012/12/07 | 1,021 | 1,040 | 1,021 | 1,028 | 2,800 |
2012/12/06 | 1,005 | 1,019 | 1,005 | 1,019 | 800 |
2012/12/05 | 1,000 | 1,019 | 998 | 1,002 | 5,100 |
2012/12/04 | 998 | 1,000 | 996 | 996 | 1,600 |
2012/12/03 | 998 | 1,001 | 998 | 998 | 1,900 |
2012/11/30 | 972 | 998 | 972 | 998 | 200 |
2012/11/29 | 998 | 1,001 | 970 | 996 | 11,900 |
2012/11/28 | 963 | 963 | 963 | 963 | 100 |
2012/11/27 | 964 | 964 | 964 | 964 | 100 |
2012/11/26 | 925 | 948 | 925 | 934 | 3,900 |
2012/11/22 | 933 | 934 | 926 | 929 | 6,400 |
2012/11/21 | 928 | 934 | 922 | 922 | 10,900 |
2012/11/20 | 919 | 919 | 910 | 910 | 5,900 |
2012/11/19 | 919 | 920 | 910 | 918 | 3,900 |
2012/11/16 | 910 | 914 | 900 | 910 | 5,800 |
2012/11/15 | 917 | 917 | 909 | 916 | 2,500 |
2012/11/14 | 902 | 905 | 898 | 902 | 9,100 |
2012/11/13 | 908 | 915 | 905 | 908 | 3,800 |
2012/11/12 | 920 | 926 | 907 | 907 | 16,500 |
2012/11/09 | 882 | 919 | 878 | 914 | 27,900 |
2012/11/08 | 885 | 890 | 882 | 886 | 5,000 |
2012/11/07 | 901 | 901 | 887 | 887 | 20,100 |
2012/11/06 | 917 | 920 | 898 | 899 | 8,200 |
2012/11/05 | 920 | 923 | 916 | 917 | 7,100 |
2012/11/02 | 935 | 935 | 916 | 920 | 8,500 |
2012/11/01 | 930 | 935 | 928 | 935 | 1,700 |
2012/10/31 | 928 | 930 | 927 | 930 | 800 |
2012/10/30 | 936 | 936 | 926 | 927 | 2,600 |
2012/10/29 | 935 | 935 | 926 | 926 | 1,900 |
2012/10/26 | 929 | 943 | 929 | 929 | 1,700 |
2012/10/25 | 933 | 938 | 930 | 938 | 1,900 |
2012/10/24 | 933 | 939 | 933 | 939 | 500 |
2012/10/23 | 925 | 933 | 924 | 933 | 1,000 |
2012/10/22 | 930 | 933 | 920 | 932 | 3,600 |
2012/10/19 | 934 | 936 | 921 | 930 | 5,400 |
2012/10/18 | 931 | 934 | 928 | 934 | 1,700 |
2012/10/17 | 935 | 940 | 931 | 931 | 4,500 |
2012/10/16 | 938 | 940 | 935 | 937 | 1,500 |
2012/10/15 | 940 | 941 | 938 | 938 | 2,200 |
2012/10/12 | 934 | 941 | 933 | 940 | 2,300 |
2012/10/11 | 931 | 940 | 931 | 940 | 2,400 |
2012/10/10 | 935 | 941 | 935 | 941 | 600 |
2012/10/09 | 936 | 947 | 936 | 940 | 2,800 |
2012/10/05 | 946 | 948 | 940 | 947 | 2,000 |
2012/10/04 | 940 | 949 | 939 | 946 | 1,500 |
2012/10/03 | 938 | 940 | 934 | 934 | 1,000 |
2012/10/02 | 935 | 935 | 928 | 934 | 1,100 |
2012/10/01 | 930 | 934 | 930 | 933 | 1,600 |
2012/09/28 | 928 | 930 | 925 | 930 | 2,000 |
2012/09/27 | 920 | 936 | 920 | 926 | 700 |
2012/09/26 | 920 | 928 | 920 | 925 | 1,000 |
2012/09/25 | 920 | 921 | 920 | 921 | 2,500 |
2012/09/24 | 921 | 932 | 921 | 931 | 2,200 |
2012/09/21 | 920 | 933 | 917 | 930 | 3,700 |
2012/09/20 | 929 | 930 | 920 | 930 | 2,000 |
2012/09/19 | 930 | 930 | 915 | 920 | 1,100 |
2012/09/18 | 960 | 960 | 925 | 930 | 5,100 |
2012/09/14 | 919 | 922 | 911 | 922 | 1,700 |
2012/09/13 | 916 | 920 | 911 | 911 | 500 |
2012/09/12 | 915 | 922 | 911 | 922 | 1,200 |
2012/09/11 | 930 | 930 | 930 | 930 | 100 |
2012/09/10 | 907 | 923 | 907 | 923 | 1,300 |
2012/09/07 | 915 | 937 | 910 | 937 | 2,100 |
2012/09/06 | 914 | 915 | 901 | 915 | 2,600 |
2012/09/05 | 914 | 914 | 914 | 914 | 200 |
2012/09/04 | 920 | 935 | 913 | 914 | 500 |
2012/09/03 | 920 | 926 | 912 | 912 | 1,000 |
2012/08/31 | 921 | 921 | 920 | 920 | 300 |
2012/08/30 | 922 | 940 | 922 | 940 | 2,000 |
2012/08/29 | 926 | 939 | 920 | 922 | 1,200 |
2012/08/28 | 936 | 937 | 926 | 937 | 400 |
2012/08/27 | 942 | 942 | 925 | 940 | 700 |
2012/08/24 | 934 | 942 | 924 | 942 | 2,000 |
2012/08/23 | 941 | 941 | 930 | 940 | 2,900 |
2012/08/22 | 940 | 943 | 940 | 940 | 2,300 |
2012/08/21 | 938 | 938 | 935 | 935 | 1,000 |
2012/08/20 | 937 | 939 | 937 | 938 | 1,600 |
2012/08/17 | 916 | 934 | 916 | 934 | 1,100 |
2012/08/16 | 909 | 913 | 907 | 912 | 2,600 |
2012/08/15 | 915 | 915 | 908 | 909 | 1,900 |
2012/08/14 | 865 | 893 | 865 | 893 | 2,500 |
2012/08/13 | 869 | 887 | 865 | 876 | 2,700 |
2012/08/10 | 849 | 870 | 849 | 870 | 10,400 |
2012/08/09 | 857 | 857 | 843 | 849 | 5,700 |
2012/08/08 | 879 | 880 | 838 | 860 | 17,500 |
2012/08/07 | 940 | 940 | 870 | 884 | 31,300 |
2012/08/06 | 936 | 938 | 925 | 938 | 2,100 |
2012/08/03 | 937 | 937 | 936 | 936 | 700 |
2012/08/02 | 940 | 941 | 940 | 940 | 800 |
2012/08/01 | 950 | 950 | 949 | 949 | 500 |
2012/07/31 | 945 | 957 | 941 | 955 | 1,600 |
2012/07/30 | 952 | 952 | 950 | 950 | 900 |
2012/07/27 | 949 | 950 | 949 | 950 | 700 |
2012/07/26 | 928 | 950 | 925 | 949 | 700 |
2012/07/25 | 933 | 955 | 916 | 955 | 3,400 |
2012/07/24 | 916 | 937 | 916 | 933 | 2,500 |
2012/07/23 | 921 | 928 | 917 | 928 | 2,800 |
2012/07/20 | 937 | 941 | 929 | 929 | 3,700 |
2012/07/19 | 942 | 945 | 938 | 941 | 3,600 |
2012/07/18 | 949 | 950 | 943 | 950 | 2,300 |
2012/07/17 | 950 | 950 | 940 | 949 | 7,600 |
2012/07/13 | 950 | 950 | 940 | 950 | 5,500 |
2012/07/12 | 959 | 959 | 946 | 948 | 7,300 |
2012/07/11 | 956 | 960 | 955 | 959 | 2,400 |
2012/07/10 | 963 | 965 | 959 | 959 | 5,100 |
2012/07/09 | 965 | 965 | 960 | 962 | 3,800 |
2012/07/06 | 965 | 965 | 959 | 965 | 3,400 |
2012/07/05 | 973 | 973 | 967 | 967 | 2,100 |
2012/07/04 | 986 | 986 | 970 | 973 | 5,100 |
2012/07/03 | 977 | 989 | 974 | 986 | 1,300 |
2012/07/02 | 970 | 975 | 965 | 971 | 4,400 |
2012/06/29 | 955 | 970 | 955 | 960 | 4,700 |
2012/06/28 | 944 | 958 | 944 | 955 | 2,100 |
2012/06/27 | 940 | 951 | 940 | 950 | 900 |
2012/06/26 | 947 | 965 | 940 | 941 | 4,500 |
2012/06/25 | 959 | 960 | 950 | 950 | 4,800 |
2012/06/22 | 957 | 957 | 951 | 957 | 2,600 |
2012/06/21 | 970 | 975 | 953 | 960 | 7,100 |
2012/06/20 | 971 | 976 | 970 | 970 | 2,300 |
2012/06/19 | 976 | 976 | 971 | 971 | 800 |
2012/06/18 | 977 | 985 | 960 | 976 | 2,700 |
2012/06/15 | 968 | 968 | 948 | 948 | 2,200 |
2012/06/14 | 953 | 953 | 944 | 945 | 3,900 |
2012/06/13 | 969 | 969 | 957 | 961 | 800 |
2012/06/12 | 975 | 975 | 930 | 969 | 9,500 |
2012/06/11 | 975 | 990 | 965 | 990 | 16,500 |
2012/06/08 | 972 | 994 | 964 | 969 | 7,400 |
2012/06/07 | 979 | 979 | 961 | 961 | 1,600 |
2012/06/06 | 939 | 953 | 939 | 950 | 3,300 |
2012/06/05 | 920 | 932 | 920 | 932 | 900 |
2012/06/04 | 941 | 941 | 912 | 933 | 4,300 |
2012/06/01 | 958 | 968 | 940 | 941 | 10,000 |
2012/05/31 | 920 | 946 | 918 | 946 | 1,400 |
2012/05/30 | 919 | 926 | 916 | 919 | 4,000 |
2012/05/29 | 900 | 913 | 890 | 913 | 10,000 |
2012/05/28 | 950 | 951 | 900 | 910 | 12,900 |
2012/05/25 | 965 | 970 | 942 | 966 | 3,100 |
2012/05/24 | 955 | 967 | 940 | 967 | 3,400 |
2012/05/23 | 989 | 997 | 950 | 950 | 4,700 |
2012/05/22 | 982 | 987 | 982 | 987 | 900 |
2012/05/21 | 984 | 984 | 982 | 982 | 900 |
2012/05/18 | 1,000 | 1,000 | 978 | 999 | 2,300 |
2012/05/17 | 1,020 | 1,020 | 1,000 | 1,001 | 3,400 |
2012/05/16 | 988 | 1,000 | 988 | 990 | 700 |
2012/05/15 | 980 | 995 | 972 | 986 | 5,200 |
2012/05/14 | 1,030 | 1,030 | 965 | 1,015 | 13,300 |
2012/05/11 | 1,040 | 1,050 | 1,025 | 1,044 | 4,300 |
2012/05/10 | 1,055 | 1,055 | 1,031 | 1,040 | 3,000 |
2012/05/09 | 1,067 | 1,083 | 1,040 | 1,040 | 5,700 |
2012/05/08 | 1,025 | 1,084 | 1,025 | 1,060 | 8,700 |
2012/05/07 | 1,053 | 1,053 | 1,033 | 1,033 | 2,100 |
2012/05/02 | 1,039 | 1,053 | 1,033 | 1,053 | 2,800 |
2012/05/01 | 1,062 | 1,062 | 1,039 | 1,039 | 6,900 |
2012/04/27 | 1,061 | 1,061 | 1,050 | 1,050 | 2,200 |
2012/04/26 | 1,062 | 1,065 | 1,060 | 1,065 | 700 |
2012/04/25 | 1,065 | 1,070 | 1,060 | 1,070 | 900 |
2012/04/24 | 1,057 | 1,080 | 1,057 | 1,060 | 7,200 |
2012/04/23 | 1,070 | 1,080 | 1,058 | 1,060 | 3,300 |
2012/04/20 | 1,037 | 1,109 | 1,037 | 1,070 | 10,900 |
2012/04/19 | 1,050 | 1,055 | 1,034 | 1,036 | 12,200 |
2012/04/18 | 1,069 | 1,069 | 1,050 | 1,055 | 5,300 |
2012/04/17 | 1,059 | 1,065 | 1,036 | 1,060 | 4,800 |
2012/04/16 | 1,050 | 1,050 | 1,028 | 1,043 | 7,300 |
2012/04/13 | 1,045 | 1,045 | 1,035 | 1,039 | 1,300 |
2012/04/12 | 1,035 | 1,050 | 1,031 | 1,046 | 700 |
2012/04/11 | 1,032 | 1,040 | 1,029 | 1,030 | 2,800 |
2012/04/10 | 1,032 | 1,054 | 1,032 | 1,035 | 2,200 |
2012/04/09 | 1,045 | 1,045 | 1,033 | 1,033 | 900 |
2012/04/06 | 1,040 | 1,040 | 1,030 | 1,030 | 1,100 |
2012/04/05 | 1,030 | 1,040 | 1,030 | 1,040 | 1,900 |
2012/04/04 | 1,074 | 1,074 | 1,021 | 1,058 | 9,000 |
2012/04/03 | 1,069 | 1,074 | 1,050 | 1,070 | 8,200 |
2012/04/02 | 1,070 | 1,070 | 1,050 | 1,067 | 5,700 |
2012/03/30 | 1,055 | 1,061 | 1,055 | 1,061 | 9,500 |
2012/03/29 | 1,048 | 1,048 | 1,020 | 1,040 | 9,700 |
2012/03/28 | 1,020 | 1,049 | 1,020 | 1,043 | 8,700 |
2012/03/28 | 1 -> 3.00 分割 | ||||
2012/03/27 | 3,220 | 3,225 | 3,110 | 3,205 | 4,300 |
2012/03/26 | 3,280 | 3,285 | 3,220 | 3,220 | 4,900 |
2012/03/23 | 3,090 | 3,140 | 3,080 | 3,140 | 6,000 |
2012/03/22 | 3,080 | 3,090 | 3,065 | 3,085 | 3,300 |
2012/03/21 | 3,070 | 3,090 | 3,065 | 3,085 | 2,300 |
2012/03/19 | 3,035 | 3,080 | 3,035 | 3,070 | 2,800 |
2012/03/16 | 3,090 | 3,105 | 2,970 | 3,050 | 16,200 |
2012/03/15 | 3,040 | 3,100 | 3,000 | 3,095 | 9,300 |
2012/03/14 | 3,120 | 3,120 | 2,995 | 3,045 | 19,300 |
2012/03/13 | 3,160 | 3,160 | 3,095 | 3,100 | 6,600 |
2012/03/12 | 3,190 | 3,250 | 3,165 | 3,170 | 2,900 |
2012/03/09 | 3,170 | 3,220 | 3,160 | 3,190 | 3,100 |
2012/03/08 | 3,240 | 3,240 | 3,175 | 3,180 | 4,900 |
2012/03/07 | 3,250 | 3,260 | 3,240 | 3,240 | 800 |
2012/03/06 | 3,285 | 3,300 | 3,255 | 3,285 | 1,700 |
2012/03/05 | 3,300 | 3,310 | 3,285 | 3,285 | 1,200 |
2012/03/02 | 3,310 | 3,310 | 3,295 | 3,300 | 900 |
2012/03/01 | 3,320 | 3,330 | 3,300 | 3,300 | 2,200 |
2012/02/29 | 3,330 | 3,345 | 3,310 | 3,320 | 600 |
2012/02/28 | 3,300 | 3,340 | 3,300 | 3,335 | 500 |
2012/02/27 | 3,275 | 3,355 | 3,275 | 3,305 | 1,500 |
2012/02/24 | 3,250 | 3,275 | 3,250 | 3,275 | 900 |
2012/02/23 | 3,240 | 3,260 | 3,240 | 3,250 | 900 |
2012/02/22 | 3,250 | 3,260 | 3,205 | 3,260 | 1,000 |
2012/02/21 | 3,250 | 3,280 | 3,250 | 3,250 | 14,200 |
2012/02/20 | 3,320 | 3,330 | 3,250 | 3,260 | 3,700 |
2012/02/17 | 3,350 | 3,350 | 3,295 | 3,320 | 2,100 |
2012/02/16 | 3,250 | 3,270 | 3,245 | 3,250 | 700 |
2012/02/15 | 3,350 | 3,365 | 3,220 | 3,270 | 6,300 |
2012/02/14 | 3,035 | 3,380 | 3,035 | 3,300 | 15,300 |
2012/02/13 | 3,050 | 3,065 | 3,040 | 3,045 | 6,900 |
2012/02/10 | 3,100 | 3,100 | 3,060 | 3,060 | 5,200 |
2012/02/09 | 3,155 | 3,155 | 3,130 | 3,130 | 2,100 |
2012/02/08 | 2,999 | 3,140 | 2,999 | 3,130 | 5,800 |
2012/02/07 | 3,310 | 3,400 | 3,000 | 3,070 | 10,200 |
2012/02/06 | 3,300 | 3,345 | 3,270 | 3,310 | 2,500 |
2012/02/03 | 3,340 | 3,340 | 3,300 | 3,300 | 1,200 |
2012/02/02 | 3,320 | 3,345 | 3,310 | 3,310 | 800 |
2012/02/01 | 3,350 | 3,350 | 3,300 | 3,350 | 1,700 |
2012/01/31 | 3,300 | 3,345 | 3,270 | 3,335 | 3,300 |
2012/01/30 | 3,270 | 3,400 | 3,265 | 3,295 | 3,400 |
2012/01/27 | 3,270 | 3,295 | 3,155 | 3,200 | 2,200 |
2012/01/26 | 3,160 | 3,200 | 3,130 | 3,200 | 1,700 |
2012/01/25 | 3,180 | 3,200 | 3,180 | 3,200 | 1,700 |
2012/01/24 | 3,225 | 3,380 | 3,225 | 3,230 | 3,500 |
2012/01/23 | 3,100 | 3,200 | 3,100 | 3,200 | 2,200 |
2012/01/20 | 3,190 | 3,200 | 3,020 | 3,035 | 4,300 |
2012/01/19 | 3,200 | 3,220 | 3,170 | 3,170 | 1,500 |
2012/01/18 | 3,300 | 3,300 | 3,200 | 3,200 | 1,000 |
2012/01/17 | 3,370 | 3,370 | 3,310 | 3,340 | 2,200 |
2012/01/16 | 3,350 | 3,350 | 3,220 | 3,345 | 3,300 |
2012/01/13 | 3,390 | 3,400 | 3,250 | 3,300 | 5,800 |
2012/01/12 | 3,165 | 3,395 | 3,100 | 3,255 | 10,500 |
2012/01/11 | 3,050 | 3,150 | 3,050 | 3,140 | 18,200 |
2012/01/10 | 3,000 | 3,035 | 3,000 | 3,030 | 4,000 |
2012/01/06 | 2,985 | 3,010 | 2,985 | 2,998 | 4,000 |
2012/01/05 | 2,971 | 2,990 | 2,970 | 2,981 | 2,300 |
2012/01/04 | 2,970 | 2,970 | 2,964 | 2,970 | 400 |