[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 
2017-02-212098.002100.002091.002095.0043009018300
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
2016-08-091860.001862.001856.001859.0052009674700
2016-08-081873.001873.001860.001867.0031005780100
2016-08-051880.001880.001871.001875.0031005818200
2016-08-041900.001900.001881.001886.0043008112100
2016-08-031893.001897.001890.001894.00540010227200
2016-08-021900.001901.001892.001896.0042007974800
2016-08-011916.001919.001910.001910.0011002104100
2016-07-291891.001919.001891.001916.0012002291800
2016-07-281917.001928.001917.001928.0051009795300
2016-07-271907.001917.001907.001917.0029005546700
2016-07-261918.001918.001906.001907.0038007271400
2016-07-251888.001902.001888.001902.0016003037800
2016-07-221880.001891.001880.001888.0032006030200
2016-07-211909.001909.001892.001904.0023004372700
2016-07-201866.001910.001866.001906.0027005128600
2016-07-191862.001897.001862.001896.00560010515300
2016-07-151880.001892.001879.001881.0038007159100
2016-07-141887.001904.001887.001899.0039007390400
2016-07-131882.001895.001875.001887.0043008098500
2016-07-121858.001880.001858.001870.0046008600300
2016-07-111853.001872.001853.001858.0044008174800
2016-07-081868.001868.001855.001855.0033006134300
2016-07-071865.001870.001860.001868.001100020524400
2016-07-061895.001906.001888.001905.0041007789400
2016-07-051888.001900.001887.001895.0026004926700
2016-07-041892.001908.001888.001899.0029005505400
2016-07-011880.001889.001877.001885.0022004140300
2016-06-301894.001900.001884.001884.0034006426000
2016-06-291899.001905.001890.001894.0030005683800
2016-06-281862.001900.001862.001894.0048009050800
2016-06-271850.001880.001850.001862.00870016183500
2016-06-241896.001896.001850.001854.00830015481400
2016-06-231900.001903.001888.001903.0032006066400
2016-06-221902.001908.001894.001908.0024004563400
2016-06-211902.001907.001894.001902.0033006270400
2016-06-201900.001908.001892.001902.0036006843800
2016-06-171882.001904.001882.001893.0033006240600
2016-06-161901.001901.001882.001882.00720013620400
2016-06-151901.001902.001891.001892.0052009862800
2016-06-141900.001903.001899.001901.0044008364200
2016-06-131912.001930.001900.001900.00810015466500
2016-06-101927.001927.001911.001914.001570030212600
2016-06-091932.001937.001922.001927.0033006360800
2016-06-081917.001930.001917.001921.0024004613700
2016-06-071918.001930.001914.001916.0023004415300
2016-06-061912.001930.001911.001918.0032006131300
2016-06-031922.001934.001916.001926.0040007692900
2016-06-021927.001928.001924.001928.0016003082000
2016-06-011935.001935.001926.001927.0012002316700
2016-05-311924.001935.001922.001930.0024004625800
2016-05-301928.001935.001920.001931.0026005004500
2016-05-271930.001935.001927.001928.0029005592200
2016-05-261927.001930.001912.001927.0047009051200
2016-05-251925.001930.001915.001927.0014002696800
2016-05-241922.001922.001897.001907.00890016955700
2016-05-231921.001928.001920.001921.0035006726400
2016-05-201940.001940.001918.001931.0038007324500
2016-05-191926.001935.001925.001927.0036006935300
2016-05-181932.001935.001931.001931.0018003477900
2016-05-171940.001950.001931.001942.0043008353700
2016-05-161952.001952.001933.001933.0018003496700
2016-05-131938.001950.001933.001935.00520010080600
2016-05-121940.001948.001940.001948.0020003883600
2016-05-111963.001963.001937.001946.0023004470200
2016-05-101935.001966.001935.001963.0037007217700
2016-05-091932.001947.001932.001938.0015002904700
2016-05-061925.001943.001924.001932.0031005987700
2016-05-021925.001937.001912.001931.00610011747500
2016-04-281987.001987.001941.001949.00520010191500
2016-04-271982.001994.001972.001985.0020003970700
2016-04-261995.001995.001971.001982.00590011702800
2016-04-251970.001983.001970.001981.0018003553800
2016-04-221967.001973.001961.001973.0031006105000
2016-04-211949.001958.001941.001956.0034006631800
2016-04-201930.001949.001930.001949.0031006027100
2016-04-191928.001939.001925.001934.00540010427200
2016-04-181950.001960.001927.001928.00600011653700
2016-04-151969.001969.001957.001958.0016003138800
2016-04-141948.001974.001935.001969.0043008419500
2016-04-131953.001970.001937.001942.0020003902200
2016-04-121954.001954.001932.001932.0014002710100
2016-04-111976.001976.001935.001935.0029005635200
2016-04-081929.001947.001925.001936.0043008322900
2016-04-071968.001968.001925.001929.00520010047000
2016-04-061975.001975.001944.001960.0036007050300
2016-04-051966.001985.001936.001936.0043008404900
2016-04-041999.001999.001990.001991.0025004981800
2016-04-011974.001984.001931.001933.001000019551800
2016-03-312001.002019.001995.002014.00540010855000
2016-03-302000.002025.001975.002012.00590011781300
2016-03-291995.002033.001991.002024.001350027094000
2016-03-282069.002075.002025.002047.001500030822100
2016-03-252062.002070.002062.002065.00490010119500
2016-03-242068.002070.002059.002059.00570011775500
2016-03-232060.002065.002031.002061.0035007198700
2016-03-222058.002060.002028.002060.00600012319800
2016-03-182058.002058.002021.002032.0036007343200
2016-03-172060.002060.002045.002058.0027005539300
2016-03-162040.002060.002040.002050.0044009028400
2016-03-152043.002059.002030.002044.0047009633700
2016-03-142016.002049.002016.002047.00510010387200
2016-03-111987.002018.001987.002018.00980019597200
2016-03-102017.002019.002001.002012.0031006233600
2016-03-091986.002010.001986.001993.0041008201100
2016-03-081990.002000.001985.001986.00520010337700
2016-03-072023.002023.001984.001997.0047009422900
2016-03-041970.001979.001969.001974.0030005918800
2016-03-031970.001974.001932.001974.00650012674000
2016-03-021979.001979.001963.001973.0033006510900
2016-03-011921.001965.001921.001951.0035006815000
2016-02-291950.001984.001922.001924.00640012467500
2016-02-261949.001949.001931.001948.00670013024900
2016-02-251918.001945.001918.001942.0034006573500
2016-02-241922.001929.001910.001918.0047009021800
2016-02-231947.001947.001930.001930.0040007736800
2016-02-221930.001949.001930.001947.0015002911800
2016-02-191921.001970.001921.001935.00690013478200
2016-02-181943.001967.001943.001961.0039007637300
2016-02-171950.001958.001920.001940.0039007549400
2016-02-161950.001969.001950.001950.00700013665000

   ※ 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