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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,599 | 1,613 | 1,554 | 1,554 | 14,300 |
| 2013/12/27 | 1,584 | 1,588 | 1,563 | 1,586 | 7,800 |
| 2013/12/26 | 1,546 | 1,595 | 1,531 | 1,544 | 11,500 |
| 2013/12/25 | 1,519 | 1,530 | 1,519 | 1,530 | 11,800 |
| 2013/12/24 | 1,510 | 1,528 | 1,510 | 1,517 | 30,000 |
| 2013/12/20 | 1,500 | 1,523 | 1,500 | 1,523 | 27,900 |
| 2013/12/19 | 1,503 | 1,504 | 1,501 | 1,502 | 13,600 |
| 2013/12/18 | 1,501 | 1,507 | 1,500 | 1,500 | 8,500 |
| 2013/12/17 | 1,510 | 1,522 | 1,505 | 1,505 | 5,300 |
| 2013/12/16 | 1,550 | 1,550 | 1,516 | 1,518 | 11,500 |
| 2013/12/13 | 1,542 | 1,545 | 1,532 | 1,544 | 5,900 |
| 2013/12/12 | 1,560 | 1,560 | 1,532 | 1,544 | 10,100 |
| 2013/12/11 | 1,565 | 1,565 | 1,548 | 1,558 | 7,100 |
| 2013/12/10 | 1,550 | 1,569 | 1,520 | 1,565 | 11,300 |
| 2013/12/09 | 1,547 | 1,560 | 1,542 | 1,545 | 6,200 |
| 2013/12/06 | 1,570 | 1,570 | 1,530 | 1,550 | 11,200 |
| 2013/12/05 | 1,577 | 1,586 | 1,557 | 1,576 | 14,300 |
| 2013/12/04 | 1,560 | 1,610 | 1,546 | 1,595 | 62,100 |
| 2013/12/03 | 1,525 | 1,527 | 1,502 | 1,520 | 8,600 |
| 2013/12/02 | 1,520 | 1,526 | 1,501 | 1,513 | 10,300 |
| 2013/11/29 | 1,518 | 1,518 | 1,507 | 1,516 | 3,800 |
| 2013/11/28 | 1,510 | 1,515 | 1,508 | 1,509 | 3,600 |
| 2013/11/27 | 1,505 | 1,520 | 1,500 | 1,520 | 5,400 |
| 2013/11/26 | 1,521 | 1,521 | 1,486 | 1,492 | 12,400 |
| 2013/11/25 | 1,561 | 1,570 | 1,500 | 1,532 | 19,700 |
| 2013/11/22 | 1,570 | 1,587 | 1,546 | 1,577 | 13,500 |
| 2013/11/21 | 1,597 | 1,597 | 1,537 | 1,594 | 35,000 |
| 2013/11/20 | 1,610 | 1,625 | 1,602 | 1,625 | 10,300 |
| 2013/11/19 | 1,600 | 1,612 | 1,595 | 1,600 | 15,300 |
| 2013/11/18 | 1,595 | 1,595 | 1,582 | 1,582 | 5,700 |
| 2013/11/15 | 1,599 | 1,600 | 1,571 | 1,574 | 6,000 |
| 2013/11/14 | 1,590 | 1,599 | 1,579 | 1,593 | 6,600 |
| 2013/11/13 | 1,541 | 1,598 | 1,531 | 1,598 | 10,700 |
| 2013/11/12 | 1,533 | 1,541 | 1,528 | 1,541 | 2,400 |
| 2013/11/11 | 1,534 | 1,534 | 1,509 | 1,533 | 7,100 |
| 2013/11/08 | 1,500 | 1,536 | 1,480 | 1,534 | 8,200 |
| 2013/11/07 | 1,458 | 1,495 | 1,458 | 1,470 | 3,800 |
| 2013/11/06 | 1,442 | 1,464 | 1,441 | 1,458 | 5,800 |
| 2013/11/05 | 1,500 | 1,500 | 1,441 | 1,478 | 12,200 |
| 2013/11/01 | 1,507 | 1,510 | 1,400 | 1,500 | 15,100 |
| 2013/10/31 | 1,540 | 1,550 | 1,511 | 1,511 | 13,300 |
| 2013/10/30 | 1,640 | 1,650 | 1,527 | 1,556 | 26,400 |
| 2013/10/29 | 1,579 | 1,670 | 1,574 | 1,648 | 24,600 |
| 2013/10/28 | 1,557 | 1,575 | 1,532 | 1,569 | 17,500 |
| 2013/10/25 | 1,560 | 1,560 | 1,515 | 1,517 | 12,000 |
| 2013/10/24 | 1,457 | 1,499 | 1,450 | 1,495 | 5,200 |
| 2013/10/23 | 1,484 | 1,487 | 1,466 | 1,466 | 5,600 |
| 2013/10/22 | 1,433 | 1,480 | 1,433 | 1,480 | 11,700 |
| 2013/10/21 | 1,425 | 1,428 | 1,420 | 1,428 | 4,500 |
| 2013/10/18 | 1,415 | 1,415 | 1,405 | 1,410 | 2,800 |
| 2013/10/17 | 1,415 | 1,415 | 1,405 | 1,414 | 3,000 |
| 2013/10/16 | 1,410 | 1,410 | 1,405 | 1,406 | 2,200 |
| 2013/10/15 | 1,395 | 1,415 | 1,395 | 1,410 | 6,600 |
| 2013/10/11 | 1,389 | 1,389 | 1,365 | 1,378 | 3,900 |
| 2013/10/10 | 1,350 | 1,385 | 1,350 | 1,370 | 1,400 |
| 2013/10/09 | 1,318 | 1,330 | 1,305 | 1,330 | 5,200 |
| 2013/10/08 | 1,303 | 1,333 | 1,302 | 1,329 | 10,600 |
| 2013/10/07 | 1,361 | 1,370 | 1,330 | 1,333 | 5,500 |
| 2013/10/04 | 1,370 | 1,370 | 1,359 | 1,361 | 5,100 |
| 2013/10/03 | 1,382 | 1,390 | 1,371 | 1,373 | 4,500 |
| 2013/10/02 | 1,401 | 1,425 | 1,384 | 1,384 | 8,900 |
| 2013/10/01 | 1,362 | 1,399 | 1,362 | 1,399 | 6,400 |
| 2013/09/30 | 1,368 | 1,380 | 1,360 | 1,360 | 14,900 |
| 2013/09/27 | 1,344 | 1,369 | 1,334 | 1,369 | 8,600 |
| 2013/09/26 | 1,299 | 1,350 | 1,276 | 1,320 | 26,200 |
| 2013/09/25 | 1,298 | 1,298 | 1,291 | 1,293 | 11,700 |
| 2013/09/24 | 1,295 | 1,296 | 1,292 | 1,296 | 8,600 |
| 2013/09/20 | 1,289 | 1,297 | 1,289 | 1,295 | 4,600 |
| 2013/09/19 | 1,289 | 1,294 | 1,288 | 1,289 | 4,400 |
| 2013/09/18 | 1,301 | 1,301 | 1,285 | 1,290 | 4,500 |
| 2013/09/17 | 1,299 | 1,300 | 1,277 | 1,282 | 12,100 |
| 2013/09/13 | 1,276 | 1,281 | 1,275 | 1,275 | 3,500 |
| 2013/09/12 | 1,274 | 1,287 | 1,274 | 1,279 | 4,700 |
| 2013/09/11 | 1,275 | 1,287 | 1,272 | 1,285 | 3,500 |
| 2013/09/10 | 1,274 | 1,284 | 1,269 | 1,275 | 4,100 |
| 2013/09/09 | 1,289 | 1,289 | 1,271 | 1,271 | 3,700 |
| 2013/09/06 | 1,263 | 1,268 | 1,260 | 1,268 | 1,900 |
| 2013/09/05 | 1,267 | 1,270 | 1,264 | 1,264 | 2,200 |
| 2013/09/04 | 1,269 | 1,270 | 1,265 | 1,270 | 1,800 |
| 2013/09/03 | 1,251 | 1,270 | 1,251 | 1,270 | 4,100 |
| 2013/09/02 | 1,279 | 1,280 | 1,255 | 1,258 | 3,600 |
| 2013/08/30 | 1,290 | 1,290 | 1,280 | 1,280 | 2,200 |
| 2013/08/29 | 1,290 | 1,290 | 1,270 | 1,288 | 4,700 |
| 2013/08/28 | 1,295 | 1,309 | 1,285 | 1,291 | 4,500 |
| 2013/08/27 | 1,293 | 1,295 | 1,280 | 1,295 | 3,300 |
| 2013/08/26 | 1,290 | 1,300 | 1,290 | 1,292 | 5,500 |
| 2013/08/23 | 1,300 | 1,300 | 1,283 | 1,284 | 3,200 |
| 2013/08/22 | 1,250 | 1,276 | 1,244 | 1,276 | 3,800 |
| 2013/08/21 | 1,270 | 1,270 | 1,248 | 1,250 | 6,000 |
| 2013/08/20 | 1,305 | 1,310 | 1,265 | 1,268 | 11,300 |
| 2013/08/19 | 1,328 | 1,328 | 1,290 | 1,312 | 9,700 |
| 2013/08/16 | 1,280 | 1,281 | 1,270 | 1,279 | 8,500 |
| 2013/08/15 | 1,284 | 1,284 | 1,272 | 1,281 | 10,600 |
| 2013/08/14 | 1,250 | 1,284 | 1,239 | 1,277 | 17,900 |
| 2013/08/13 | 1,200 | 1,230 | 1,195 | 1,222 | 27,200 |
| 2013/08/12 | 1,203 | 1,203 | 1,164 | 1,170 | 29,000 |
| 2013/08/09 | 1,122 | 1,122 | 1,095 | 1,100 | 11,600 |
| 2013/08/08 | 1,130 | 1,130 | 1,122 | 1,123 | 1,700 |
| 2013/08/07 | 1,128 | 1,130 | 1,125 | 1,128 | 3,600 |
| 2013/08/06 | 1,130 | 1,130 | 1,102 | 1,129 | 4,800 |
| 2013/08/05 | 1,115 | 1,122 | 1,113 | 1,120 | 4,400 |
| 2013/08/02 | 1,112 | 1,113 | 1,100 | 1,113 | 2,500 |
| 2013/08/01 | 1,115 | 1,117 | 1,081 | 1,117 | 28,300 |
| 2013/07/31 | 1,117 | 1,117 | 1,102 | 1,115 | 1,700 |
| 2013/07/30 | 1,101 | 1,113 | 1,101 | 1,113 | 1,100 |
| 2013/07/29 | 1,108 | 1,112 | 1,101 | 1,102 | 2,800 |
| 2013/07/26 | 1,120 | 1,124 | 1,108 | 1,108 | 2,900 |
| 2013/07/25 | 1,102 | 1,126 | 1,096 | 1,123 | 4,100 |
| 2013/07/24 | 1,102 | 1,113 | 1,092 | 1,101 | 12,900 |
| 2013/07/23 | 1,111 | 1,116 | 1,095 | 1,116 | 4,400 |
| 2013/07/22 | 1,130 | 1,130 | 1,097 | 1,112 | 17,000 |
| 2013/07/19 | 1,141 | 1,142 | 1,100 | 1,123 | 26,500 |
| 2013/07/18 | 1,138 | 1,141 | 1,135 | 1,136 | 2,600 |
| 2013/07/17 | 1,130 | 1,140 | 1,122 | 1,133 | 4,000 |
| 2013/07/16 | 1,138 | 1,140 | 1,112 | 1,130 | 8,900 |
| 2013/07/12 | 1,115 | 1,115 | 1,090 | 1,103 | 3,400 |
| 2013/07/11 | 1,100 | 1,112 | 1,100 | 1,110 | 1,400 |
| 2013/07/10 | 1,118 | 1,118 | 1,098 | 1,114 | 1,600 |
| 2013/07/09 | 1,108 | 1,119 | 1,100 | 1,105 | 4,100 |
| 2013/07/08 | 1,129 | 1,129 | 1,108 | 1,108 | 6,000 |
| 2013/07/05 | 1,101 | 1,112 | 1,101 | 1,112 | 6,200 |
| 2013/07/04 | 1,092 | 1,104 | 1,092 | 1,099 | 4,900 |
| 2013/07/03 | 1,086 | 1,090 | 1,080 | 1,090 | 2,600 |
| 2013/07/02 | 1,078 | 1,080 | 1,073 | 1,080 | 1,800 |
| 2013/07/01 | 1,065 | 1,078 | 1,065 | 1,071 | 3,400 |
| 2013/06/28 | 1,055 | 1,061 | 1,055 | 1,061 | 3,700 |
| 2013/06/27 | 1,057 | 1,068 | 1,057 | 1,068 | 1,400 |
| 2013/06/26 | 1,073 | 1,085 | 1,054 | 1,068 | 900 |
| 2013/06/25 | 1,065 | 1,078 | 1,051 | 1,051 | 2,200 |
| 2013/06/24 | 1,089 | 1,089 | 1,067 | 1,080 | 1,700 |
| 2013/06/21 | 1,052 | 1,069 | 1,041 | 1,069 | 5,200 |
| 2013/06/20 | 1,088 | 1,088 | 1,060 | 1,068 | 2,600 |
| 2013/06/19 | 1,074 | 1,090 | 1,070 | 1,071 | 1,000 |
| 2013/06/18 | 1,094 | 1,094 | 1,070 | 1,070 | 1,200 |
| 2013/06/17 | 1,075 | 1,095 | 1,045 | 1,070 | 3,100 |
| 2013/06/14 | 1,053 | 1,077 | 1,045 | 1,045 | 3,600 |
| 2013/06/13 | 1,055 | 1,062 | 1,038 | 1,061 | 2,800 |
| 2013/06/12 | 1,075 | 1,077 | 1,045 | 1,077 | 3,100 |
| 2013/06/11 | 1,054 | 1,074 | 1,054 | 1,074 | 400 |
| 2013/06/10 | 1,043 | 1,075 | 1,043 | 1,053 | 1,500 |
| 2013/06/07 | 1,055 | 1,060 | 1,024 | 1,038 | 20,200 |
| 2013/06/06 | 1,084 | 1,085 | 1,064 | 1,064 | 10,100 |
| 2013/06/05 | 1,083 | 1,089 | 1,082 | 1,088 | 1,300 |
| 2013/06/04 | 1,083 | 1,087 | 1,080 | 1,087 | 1,800 |
| 2013/06/03 | 1,083 | 1,087 | 1,078 | 1,085 | 4,500 |
| 2013/05/31 | 1,087 | 1,098 | 1,083 | 1,083 | 2,300 |
| 2013/05/30 | 1,091 | 1,092 | 1,085 | 1,085 | 2,000 |
| 2013/05/29 | 1,099 | 1,115 | 1,092 | 1,099 | 4,900 |
| 2013/05/28 | 1,099 | 1,099 | 1,080 | 1,094 | 5,900 |
| 2013/05/27 | 1,087 | 1,087 | 1,079 | 1,080 | 6,400 |
| 2013/05/24 | 1,100 | 1,102 | 1,087 | 1,090 | 8,800 |
| 2013/05/23 | 1,125 | 1,125 | 1,100 | 1,100 | 6,700 |
| 2013/05/22 | 1,129 | 1,130 | 1,110 | 1,125 | 3,000 |
| 2013/05/21 | 1,125 | 1,130 | 1,115 | 1,129 | 6,000 |
| 2013/05/20 | 1,124 | 1,131 | 1,120 | 1,122 | 4,900 |
| 2013/05/17 | 1,111 | 1,119 | 1,100 | 1,119 | 2,500 |
| 2013/05/16 | 1,118 | 1,119 | 1,093 | 1,111 | 22,200 |
| 2013/05/15 | 1,125 | 1,127 | 1,119 | 1,119 | 10,000 |
| 2013/05/14 | 1,125 | 1,126 | 1,116 | 1,122 | 11,500 |
| 2013/05/13 | 1,134 | 1,137 | 1,121 | 1,125 | 21,400 |
| 2013/05/10 | 1,136 | 1,142 | 1,130 | 1,140 | 8,000 |
| 2013/05/09 | 1,147 | 1,148 | 1,131 | 1,131 | 8,500 |
| 2013/05/08 | 1,135 | 1,140 | 1,128 | 1,136 | 9,900 |
| 2013/05/07 | 1,126 | 1,134 | 1,125 | 1,131 | 13,400 |
| 2013/05/02 | 1,120 | 1,130 | 1,110 | 1,123 | 6,800 |
| 2013/05/01 | 1,122 | 1,129 | 1,120 | 1,120 | 1,900 |
| 2013/04/30 | 1,125 | 1,127 | 1,120 | 1,127 | 3,400 |
| 2013/04/26 | 1,130 | 1,133 | 1,125 | 1,125 | 3,200 |
| 2013/04/25 | 1,125 | 1,139 | 1,120 | 1,124 | 5,600 |
| 2013/04/24 | 1,118 | 1,130 | 1,110 | 1,130 | 7,700 |
| 2013/04/23 | 1,128 | 1,128 | 1,103 | 1,110 | 7,900 |
| 2013/04/22 | 1,095 | 1,118 | 1,095 | 1,118 | 7,400 |
| 2013/04/19 | 1,095 | 1,096 | 1,091 | 1,092 | 1,300 |
| 2013/04/18 | 1,087 | 1,090 | 1,087 | 1,090 | 800 |
| 2013/04/17 | 1,099 | 1,099 | 1,084 | 1,086 | 1,500 |
| 2013/04/16 | 1,091 | 1,091 | 1,080 | 1,081 | 3,400 |
| 2013/04/15 | 1,100 | 1,105 | 1,085 | 1,091 | 10,000 |
| 2013/04/12 | 1,101 | 1,103 | 1,097 | 1,099 | 3,200 |
| 2013/04/11 | 1,092 | 1,102 | 1,092 | 1,101 | 6,700 |
| 2013/04/10 | 1,095 | 1,095 | 1,090 | 1,090 | 4,400 |
| 2013/04/09 | 1,090 | 1,095 | 1,087 | 1,095 | 3,300 |
| 2013/04/08 | 1,087 | 1,090 | 1,081 | 1,090 | 7,000 |
| 2013/04/05 | 1,076 | 1,089 | 1,073 | 1,080 | 8,200 |
| 2013/04/04 | 1,056 | 1,071 | 1,056 | 1,070 | 2,100 |
| 2013/04/03 | 1,051 | 1,069 | 1,049 | 1,049 | 5,800 |
| 2013/04/02 | 1,047 | 1,059 | 1,026 | 1,050 | 7,000 |
| 2013/04/01 | 1,082 | 1,089 | 1,050 | 1,066 | 20,200 |
| 2013/03/29 | 1,104 | 1,104 | 1,087 | 1,088 | 7,300 |
| 2013/03/28 | 1,101 | 1,108 | 1,095 | 1,104 | 12,700 |
| 2013/03/27 | 1,096 | 1,109 | 1,086 | 1,099 | 35,000 |
| 2013/03/26 | 1,157 | 1,160 | 1,148 | 1,155 | 24,300 |
| 2013/03/25 | 1,165 | 1,174 | 1,147 | 1,160 | 21,000 |
| 2013/03/22 | 1,152 | 1,165 | 1,146 | 1,161 | 16,100 |
| 2013/03/21 | 1,130 | 1,143 | 1,130 | 1,143 | 17,800 |
| 2013/03/19 | 1,100 | 1,112 | 1,097 | 1,110 | 11,800 |
| 2013/03/18 | 1,101 | 1,105 | 1,090 | 1,095 | 31,300 |
| 2013/03/15 | 1,100 | 1,105 | 1,095 | 1,099 | 17,000 |
| 2013/03/14 | 1,090 | 1,097 | 1,083 | 1,096 | 6,300 |
| 2013/03/13 | 1,080 | 1,093 | 1,079 | 1,081 | 11,600 |
| 2013/03/12 | 1,086 | 1,094 | 1,080 | 1,080 | 17,100 |
| 2013/03/11 | 1,100 | 1,102 | 1,084 | 1,085 | 24,600 |
| 2013/03/08 | 1,102 | 1,102 | 1,087 | 1,090 | 17,400 |
| 2013/03/07 | 1,103 | 1,118 | 1,096 | 1,098 | 13,000 |
| 2013/03/06 | 1,107 | 1,129 | 1,096 | 1,098 | 15,200 |
| 2013/03/05 | 1,130 | 1,130 | 1,091 | 1,106 | 12,300 |
| 2013/03/04 | 1,094 | 1,113 | 1,075 | 1,113 | 18,800 |
| 2013/03/01 | 1,061 | 1,088 | 1,045 | 1,068 | 21,000 |
| 2013/02/28 | 1,061 | 1,061 | 1,045 | 1,046 | 9,300 |
| 2013/02/27 | 1,080 | 1,080 | 1,067 | 1,067 | 1,200 |
| 2013/02/26 | 1,108 | 1,108 | 1,077 | 1,077 | 1,800 |
| 2013/02/25 | 1,116 | 1,116 | 1,095 | 1,095 | 1,200 |
| 2013/02/22 | 1,120 | 1,120 | 1,096 | 1,096 | 1,300 |
| 2013/02/21 | 1,111 | 1,118 | 1,101 | 1,118 | 1,100 |
| 2013/02/20 | 1,113 | 1,113 | 1,111 | 1,111 | 700 |
| 2013/02/19 | 1,129 | 1,132 | 1,120 | 1,120 | 1,200 |
| 2013/02/18 | 1,169 | 1,169 | 1,169 | 1,169 | 600 |
| 2013/02/15 | 1,177 | 1,177 | 1,128 | 1,139 | 1,400 |
| 2013/02/14 | 1,160 | 1,160 | 1,125 | 1,147 | 700 |
| 2013/02/13 | 1,138 | 1,164 | 1,138 | 1,140 | 800 |
| 2013/02/12 | 1,115 | 1,140 | 1,110 | 1,121 | 5,900 |
| 2013/02/08 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
| 2013/02/07 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2013/02/06 | 1,289 | 1,299 | 1,289 | 1,299 | 1,600 |
| 2013/02/05 | 1,255 | 1,289 | 1,255 | 1,277 | 10,400 |
| 2013/02/04 | 1,251 | 1,269 | 1,250 | 1,269 | 700 |
| 2013/02/01 | 1,240 | 1,250 | 1,236 | 1,240 | 6,300 |
| 2013/01/31 | 1,249 | 1,249 | 1,230 | 1,235 | 3,100 |
| 2013/01/30 | 1,248 | 1,249 | 1,226 | 1,249 | 4,700 |
| 2013/01/29 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2013/01/28 | 1,229 | 1,229 | 1,210 | 1,210 | 300 |
| 2013/01/25 | 1,202 | 1,229 | 1,198 | 1,198 | 7,300 |
| 2013/01/24 | 1,236 | 1,236 | 1,200 | 1,200 | 500 |
| 2013/01/23 | 1,210 | 1,238 | 1,208 | 1,238 | 300 |
| 2013/01/22 | 1,250 | 1,250 | 1,230 | 1,230 | 800 |
| 2013/01/21 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2013/01/18 | 1,247 | 1,255 | 1,247 | 1,255 | 800 |
| 2013/01/17 | 1,245 | 1,250 | 1,222 | 1,222 | 1,100 |
| 2013/01/16 | 1,213 | 1,240 | 1,213 | 1,240 | 1,100 |
| 2013/01/15 | 1,220 | 1,220 | 1,200 | 1,210 | 1,500 |
| 2013/01/11 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2013/01/10 | 1,191 | 1,198 | 1,190 | 1,190 | 1,700 |
| 2013/01/09 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2013/01/08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2013/01/07 | 1,185 | 1,194 | 1,185 | 1,193 | 700 |
| 2013/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |