[2819 東証1部] エバラ食品工業 日足 時系列データ

[2819 東証1部] エバラ食品工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-162072.002083.002072.002079.0023004777800
2017-08-152073.002090.002073.002073.0042008732400
2017-08-142101.002101.002075.002078.0038007924700
2017-08-102087.002099.002077.002099.0020004183000
2017-08-092079.002094.002076.002087.0034007083100
2017-08-082094.002109.002076.002079.0032006678400
2017-08-072099.002102.002075.002100.0042008799200
2017-08-042085.002090.002083.002087.0015003128600
2017-08-032070.002096.002066.002095.00630013119100
2017-08-022070.002075.002066.002070.00640013256900
2017-08-012100.002100.002065.002075.00960019947500
2017-07-312110.002119.002101.002107.0035007383800
2017-07-282116.002120.002102.002120.00790016714100
2017-07-272108.002120.002102.002113.0042008870600
2017-07-262113.002114.002100.002108.00850017951000
2017-07-252114.002115.002106.002113.0029006125800
2017-07-242105.002115.002100.002113.00520010961000
2017-07-212099.002108.002099.002107.0025005261200
2017-07-202100.002114.002100.002112.0044009276700
2017-07-192097.002108.002097.002100.0034007144600
2017-07-182099.002105.002080.002095.00610012745200
2017-07-142066.002087.002066.002077.0037007691600
2017-07-132066.002075.002065.002066.0018003723400
2017-07-122056.002075.002056.002071.0030006208400
2017-07-112050.002065.002050.002056.00570011717000
2017-07-102062.002080.002056.002058.0042008660200
2017-07-072091.002151.002050.002050.003090064219400
2017-07-062091.002097.002091.002095.0026005444300
2017-07-052087.002099.002086.002088.0032006686400
2017-07-042110.002113.002087.002087.00540011311000
2017-07-032101.002116.002090.002090.0035007351900
2017-06-302117.002117.002102.002109.0028005900900
2017-06-292086.002118.002086.002117.00520010946300
2017-06-282099.002110.002082.002086.0027005651000
2017-06-272106.002127.002081.002097.00540011369100
2017-06-262113.002115.002104.002105.0043009068800
2017-06-232109.002117.002091.002104.0027005683300
2017-06-222092.002120.002092.002109.0027005703500
2017-06-212100.002117.002097.002097.0043009057200
2017-06-202106.002106.002091.002105.0037007782800
2017-06-192106.002125.002090.002092.0032006722900
2017-06-162125.002125.002088.002096.0041008629900
2017-06-152078.002104.002070.002086.00610012723200
2017-06-142089.002106.002082.002082.0036007513300
2017-06-132091.002113.002091.002095.0014002942900
2017-06-122100.002111.002080.002091.0038007965500
2017-06-092101.002116.002101.002103.00590012417700
2017-06-082128.002128.002110.002123.001060022519600
2017-06-072113.002128.002113.002128.00590012516900
2017-06-062115.002115.002107.002113.0029006119900
2017-06-052092.002120.002090.002107.00660013920500
2017-06-022100.002116.002094.002100.00570011986400
2017-06-012102.002119.002102.002106.0029006111600
2017-05-312120.002120.002094.002102.00530011178500
2017-05-302114.002126.002100.002123.0034007199800
2017-05-292100.002118.002092.002113.0045009500700
2017-05-262129.002129.002101.002101.00560011851900
2017-05-252090.002123.002090.002110.00670014147600
2017-05-242076.002099.002076.002090.0047009813400
2017-05-232078.002087.002075.002079.0035007279800
2017-05-222088.002092.002070.002078.0040008313700
2017-05-192100.002100.002061.002077.00730015148300
2017-05-182101.002104.002092.002100.00580012181500
2017-05-172120.002125.002115.002118.0024005088000
2017-05-162130.002134.002101.002121.0045009538500
2017-05-152124.002133.002114.002130.00510010841400
2017-05-122112.002129.002112.002124.0035007425000
2017-05-112119.002129.002105.002125.0047009977800
2017-05-102129.002129.002117.002126.0046009772200
2017-05-092125.002129.002115.002129.00660014004600
2017-05-082100.002126.002096.002119.001280027031200
2017-05-022093.002100.002070.002098.00670014008800
2017-05-012099.002099.002068.002083.0033006867300
2017-04-282058.002077.002058.002069.0024004962500
2017-04-272093.002093.002072.002085.00610012711100
2017-04-262090.002090.002084.002087.0040008353000
2017-04-252084.002090.002063.002087.0040008332900
2017-04-242081.002090.002081.002086.0038007928600
2017-04-212072.002084.002068.002081.0032006641000
2017-04-202080.002082.002053.002064.0042008665400
2017-04-192073.002089.002070.002070.0047009772300
2017-04-182051.002089.002051.002066.0038007873700
2017-04-172051.002070.002045.002050.0036007396900
2017-04-142061.002066.002045.002051.00650013361300
2017-04-132060.002098.002058.002068.0047009693800
2017-04-122063.002070.002060.002063.0038007840300
2017-04-112080.002099.002074.002074.0038007913600
2017-04-102091.002100.002089.002094.00500010489400
2017-04-072098.002098.002074.002089.00500010445300
2017-04-062089.002096.002050.002056.00640013235900
2017-04-052095.002100.002071.002078.0032006668400
2017-04-042095.002098.002075.002095.00570011912100
2017-04-032070.002088.002050.002082.00780016220400
2017-03-312105.002116.002070.002070.001180024660700
2017-03-302121.002122.002092.002102.00980020652300
2017-03-292125.002125.002099.002124.001990042111000
2017-03-282157.002160.002152.002160.003090066649600
2017-03-272154.002155.002150.002155.00960020672400
2017-03-242145.002150.002143.002150.001040022327100
2017-03-232136.002142.002130.002142.00600012812900
2017-03-222145.002146.002137.002137.001160024852500
2017-03-212145.002150.002145.002148.00610013104600
2017-03-172143.002144.002135.002144.00540011565700
2017-03-162135.002144.002131.002143.00890019025600
2017-03-152143.002144.002135.002142.00630013488400
2017-03-142144.002144.002136.002143.0042008998000
2017-03-132140.002145.002136.002144.00570012209600
2017-03-102127.002137.002127.002136.001270027060900
2017-03-092124.002124.002118.002120.00560011876300
2017-03-082134.002134.002115.002124.00660014022000
2017-03-072134.002138.002126.002134.0046009809700
2017-03-062134.002140.002128.002134.00580012380900
2017-03-032128.002135.002126.002134.0043009167000
2017-03-022127.002129.002117.002129.0037007868500
2017-03-012121.002127.002115.002127.00630013359000
2017-02-282119.002125.002119.002121.00890018891400
2017-02-272121.002124.002114.002119.00860018228700
2017-02-242100.002111.002100.002110.00930019595000
2017-02-232097.002104.002094.002104.00550011547700
2017-02-222099.002099.002092.002097.0020004189300
2017-02-212098.002100.002091.002095.0043009018300
2017-02-202095.002100.002092.002099.00540011331500
2017-02-172081.002095.002075.002094.0047009818600
2017-02-162076.002088.002076.002086.0029006039000
2017-02-152080.002090.002075.002084.0036007499600
2017-02-142091.002091.002074.002080.0039008127300
2017-02-132088.002090.002071.002089.00550011464600
2017-02-102060.002090.002060.002084.00630013077200
2017-02-092090.002090.002066.002073.0040008309300
2017-02-082064.002072.002064.002072.0015003105700
2017-02-072078.002088.002063.002063.00690014288600
2017-02-062090.002090.002072.002078.0041008528600
2017-02-032065.002089.002065.002080.00540011191100
2017-02-022080.002080.002074.002075.0044009139600
2017-02-012094.002095.002078.002086.001030021454200
2017-01-312066.002091.002066.002091.0022004592500
2017-01-302089.002089.002065.002074.00520010792400
2017-01-272080.002094.002065.002089.00510010629400
2017-01-262083.002095.002070.002080.00950019795200
2017-01-252078.002084.002070.002083.0034007066900
2017-01-242070.002075.002069.002075.0035007253800
2017-01-232079.002079.002067.002071.0039008082000
2017-01-202088.002088.002067.002079.0047009774600
2017-01-192066.002082.002063.002070.0036007459100
2017-01-182065.002072.002060.002066.00680014046400
2017-01-172080.002081.002073.002073.0033006853400
2017-01-162067.002094.002067.002080.00680014102800
2017-01-132072.002090.002072.002080.00960020016900
2017-01-122079.002090.002066.002070.00780016196100
2017-01-112082.002082.002073.002075.0034007063500
2017-01-102080.002084.002065.002082.001060022019700
2017-01-062054.002075.002054.002072.00790016349600
2017-01-052068.002070.002066.002070.00890018406300
2017-01-042063.002072.002041.002069.00990020366700
2016-12-302045.002054.002041.002052.0032006553400
2016-12-292045.002045.002036.002042.0046009381500
2016-12-282047.002060.002042.002049.00630012907900
2016-12-272049.002050.002040.002047.00750015344900
2016-12-262045.002050.002036.002044.00910018605300
2016-12-222011.002038.002011.002026.00900018231300
2016-12-212030.002030.002015.002025.00750015194300
2016-12-202008.002024.002008.002023.00670013526500
2016-12-192005.002020.002005.002006.00860017285300
2016-12-161995.002004.001993.002004.001030020578200
2016-12-151980.002000.001979.001993.00950018900000
2016-12-142004.002014.001992.001997.001860037274000
2016-12-131997.002004.001995.002004.001260025183100
2016-12-121968.001989.001968.001989.00540010708900
2016-12-091957.001970.001957.001968.00560010987000
2016-12-081975.001983.001969.001969.0046009082800
2016-12-071957.001963.001940.001955.0044008596900
2016-12-061974.001975.001957.001957.0032006278400
2016-12-051978.001988.001971.001974.0039007710400
2016-12-021991.001999.001986.001987.0031006181000
2016-12-011992.001999.001990.001991.0037007379200
2016-11-302000.002000.001988.001995.0026005181900
2016-11-291988.001999.001984.001997.0036007182800
2016-11-281999.001999.001974.001988.00870017307300
2016-11-251980.001999.001980.001999.00850016961700
2016-11-241994.001994.001968.001986.0038007543500
2016-11-221989.001990.001980.001986.00730014512000
2016-11-211966.001986.001966.001984.0028005544800
2016-11-181969.001975.001959.001966.00620012209000
2016-11-171951.001970.001951.001969.0019003730400
2016-11-161959.001969.001950.001965.0029005689400
2016-11-151945.001959.001941.001955.0037007217200
2016-11-141957.001957.001940.001945.00760014806600
2016-11-111940.001970.001939.001965.00520010180300
2016-11-101955.001965.001929.001944.001090021232700
2016-11-091960.001965.001882.001892.001250024043800
2016-11-081952.001960.001952.001959.0033006460900
2016-11-071985.001985.001956.001959.0047009236500
2016-11-041971.001985.001971.001982.0037007328400
2016-11-021966.001987.001965.001970.00610012026100
2016-11-012003.002003.001982.001986.00550010933800
2016-10-311999.002000.001986.001994.00640012772700
2016-10-281977.001990.001963.001990.001460028898000
2016-10-271974.001984.001973.001977.00610012072500
2016-10-261979.001979.001963.001973.001060020904800
2016-10-251957.001957.001937.001939.00630012245500
2016-10-241965.001965.001930.001942.001180022941900
2016-10-211980.001981.001966.001968.0026005133500
2016-10-201962.001977.001962.001974.0027005322100
2016-10-191961.001975.001961.001967.0036007076600
2016-10-181975.001985.001966.001972.0030005918600
2016-10-171975.001987.001968.001978.00800015834200
2016-10-141944.001956.001944.001955.0011002141600
2016-10-131944.001960.001944.001952.0032006241500
2016-10-121940.001978.001940.001968.0048009430700
2016-10-111945.001974.001933.001959.00610011857500
2016-10-071955.001958.001940.001950.0035006825500
2016-10-061951.001964.001946.001955.0036007036600
2016-10-051975.001990.001934.001934.001120022069100
2016-10-041940.001985.001938.001976.001400027428100
2016-10-031930.001938.001929.001932.0031005988600
2016-09-301927.001935.001916.001931.0032006175600
2016-09-291920.001930.001919.001928.0040007705900
2016-09-281925.001925.001910.001924.0018003457900
2016-09-271914.001928.001905.001928.00610011701400
2016-09-261935.001935.001910.001914.0040007697000
2016-09-231900.001919.001884.001910.00970018501300
2016-09-211860.001900.001860.001900.0033006237300
2016-09-201870.001900.001866.001868.0033006197900
2016-09-161900.001900.001870.001878.0019003569000
2016-09-151872.001897.001872.001879.0011002072700
2016-09-141882.001885.001875.001878.0013002441800
2016-09-131915.001915.001880.001882.0014002642900
2016-09-121920.001920.001890.001900.0019003631100
2016-09-091881.001889.001881.001887.0042007907500
2016-09-081885.001900.001883.001898.0034006435800
2016-09-071883.001905.001883.001904.0030005702100
2016-09-061885.001896.001882.001893.0015002833800
2016-09-051883.001892.001883.001885.0018003396800
2016-09-021871.001878.001866.001875.0011002061100
2016-09-011856.001876.001856.001871.0025004668400
2016-08-311855.001874.001855.001870.0011002051200
2016-08-301864.001870.001860.001863.009001677000
2016-08-291868.001896.001845.001864.00600011160000
2016-08-261860.001860.001849.001851.00640011895700
2016-08-251848.001864.001848.001860.0026004824400
2016-08-241840.001863.001840.001848.0047008685400
2016-08-231856.001856.001846.001852.0029005371300
2016-08-221848.001856.001845.001850.0046008498100
2016-08-191850.001851.001848.001848.0025004623000
2016-08-181853.001860.001850.001850.0049009077400
2016-08-171859.001859.001850.001853.0039007224100
2016-08-161860.001860.001854.001859.0032005942600
2016-08-151862.001865.001860.001861.0014002606200
2016-08-121865.001867.001858.001858.0027005029400
2016-08-101855.001867.001855.001858.0016002976400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog