ヱスビー食品(2805)の株価時系列情報
ヱスビー食品(2805)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,930 | 4,960 | 4,930 | 4,960 | 500 |
| 2015/12/29 | 4,950 | 4,950 | 4,880 | 4,920 | 800 |
| 2015/12/28 | 4,910 | 4,935 | 4,860 | 4,875 | 1,300 |
| 2015/12/25 | 4,950 | 4,965 | 4,900 | 4,900 | 1,300 |
| 2015/12/24 | 4,985 | 4,990 | 4,950 | 4,950 | 1,100 |
| 2015/12/22 | 4,990 | 4,990 | 4,900 | 4,940 | 2,400 |
| 2015/12/21 | 4,905 | 4,945 | 4,905 | 4,940 | 500 |
| 2015/12/18 | 4,930 | 4,960 | 4,930 | 4,930 | 600 |
| 2015/12/17 | 4,900 | 4,975 | 4,900 | 4,940 | 800 |
| 2015/12/16 | 4,925 | 4,925 | 4,925 | 4,925 | 200 |
| 2015/12/15 | 4,885 | 4,920 | 4,885 | 4,920 | 800 |
| 2015/12/14 | 4,950 | 4,950 | 4,880 | 4,885 | 1,200 |
| 2015/12/11 | 4,960 | 4,960 | 4,950 | 4,960 | 3,000 |
| 2015/12/10 | 4,960 | 4,960 | 4,920 | 4,960 | 800 |
| 2015/12/09 | 4,985 | 4,985 | 4,950 | 4,960 | 1,200 |
| 2015/12/08 | 4,975 | 4,975 | 4,960 | 4,960 | 900 |
| 2015/12/07 | 4,995 | 4,995 | 4,950 | 4,980 | 2,000 |
| 2015/12/04 | 4,995 | 4,995 | 4,920 | 4,995 | 2,000 |
| 2015/12/03 | 4,920 | 4,990 | 4,920 | 4,985 | 1,300 |
| 2015/12/02 | 4,925 | 4,990 | 4,885 | 4,990 | 2,000 |
| 2015/12/01 | 4,905 | 4,980 | 4,905 | 4,980 | 700 |
| 2015/11/30 | 4,985 | 4,985 | 4,870 | 4,905 | 1,200 |
| 2015/11/27 | 4,995 | 4,995 | 4,925 | 4,925 | 1,200 |
| 2015/11/26 | 4,985 | 4,990 | 4,985 | 4,985 | 1,100 |
| 2015/11/25 | 4,970 | 4,985 | 4,955 | 4,985 | 1,300 |
| 2015/11/24 | 4,910 | 4,940 | 4,910 | 4,940 | 1,600 |
| 2015/11/20 | 4,865 | 4,910 | 4,865 | 4,910 | 800 |
| 2015/11/19 | 4,940 | 4,940 | 4,865 | 4,865 | 2,800 |
| 2015/11/18 | 4,875 | 4,875 | 4,835 | 4,855 | 1,200 |
| 2015/11/17 | 4,865 | 4,875 | 4,865 | 4,875 | 900 |
| 2015/11/16 | 4,820 | 4,865 | 4,820 | 4,855 | 700 |
| 2015/11/13 | 4,815 | 4,825 | 4,815 | 4,820 | 500 |
| 2015/11/12 | 4,825 | 4,850 | 4,820 | 4,820 | 900 |
| 2015/11/11 | 4,825 | 4,825 | 4,825 | 4,825 | 700 |
| 2015/11/10 | 4,900 | 4,900 | 4,810 | 4,825 | 1,800 |
| 2015/11/09 | 4,880 | 4,895 | 4,840 | 4,850 | 600 |
| 2015/11/06 | 4,845 | 4,850 | 4,840 | 4,840 | 800 |
| 2015/11/05 | 4,920 | 4,920 | 4,840 | 4,840 | 1,300 |
| 2015/11/04 | 4,835 | 4,880 | 4,835 | 4,840 | 800 |
| 2015/11/02 | 4,855 | 4,920 | 4,845 | 4,850 | 800 |
| 2015/10/30 | 4,910 | 4,910 | 4,855 | 4,855 | 400 |
| 2015/10/29 | 4,865 | 4,910 | 4,865 | 4,910 | 300 |
| 2015/10/28 | 4,910 | 4,910 | 4,910 | 4,910 | 600 |
| 2015/10/27 | 4,910 | 4,910 | 4,885 | 4,910 | 1,300 |
| 2015/10/26 | 4,900 | 4,910 | 4,885 | 4,885 | 500 |
| 2015/10/23 | 4,830 | 4,865 | 4,825 | 4,865 | 600 |
| 2015/10/22 | 4,845 | 4,865 | 4,825 | 4,825 | 800 |
| 2015/10/20 | 4,820 | 4,850 | 4,820 | 4,850 | 300 |
| 2015/10/19 | 4,830 | 4,830 | 4,815 | 4,830 | 400 |
| 2015/10/16 | 4,835 | 4,845 | 4,830 | 4,830 | 600 |
| 2015/10/15 | 4,845 | 4,845 | 4,845 | 4,845 | 400 |
| 2015/10/14 | 4,870 | 4,940 | 4,835 | 4,935 | 700 |
| 2015/10/13 | 4,835 | 4,850 | 4,835 | 4,835 | 1,900 |
| 2015/10/09 | 4,880 | 4,900 | 4,880 | 4,900 | 900 |
| 2015/10/08 | 4,900 | 4,950 | 4,900 | 4,950 | 400 |
| 2015/10/07 | 4,915 | 4,930 | 4,900 | 4,930 | 700 |
| 2015/10/06 | 4,940 | 4,940 | 4,900 | 4,910 | 1,000 |
| 2015/10/05 | 4,895 | 4,945 | 4,825 | 4,945 | 1,000 |
| 2015/10/02 | 4,825 | 4,865 | 4,810 | 4,810 | 400 |
| 2015/10/01 | 4,805 | 4,825 | 4,805 | 4,825 | 1,400 |
| 2015/09/30 | 4,830 | 4,865 | 4,800 | 4,865 | 1,700 |
| 2015/09/29 | 4,800 | 4,900 | 4,775 | 4,900 | 2,100 |
| 2015/09/28 | 4,865 | 4,865 | 4,810 | 4,810 | 2,500 |
| 2015/09/25 | 4,970 | 5,020 | 4,970 | 5,000 | 2,900 |
| 2015/09/24 | 4,970 | 4,995 | 4,970 | 4,970 | 2,700 |
| 2015/09/18 | 4,920 | 4,990 | 4,920 | 4,970 | 4,000 |
| 2015/09/17 | 4,950 | 4,950 | 4,920 | 4,920 | 1,300 |
| 2015/09/16 | 4,925 | 4,940 | 4,865 | 4,865 | 1,200 |
| 2015/09/15 | 4,895 | 4,900 | 4,880 | 4,900 | 700 |
| 2015/09/14 | 4,805 | 4,850 | 4,805 | 4,815 | 1,200 |
| 2015/09/11 | 4,800 | 4,805 | 4,740 | 4,800 | 1,300 |
| 2015/09/10 | 4,800 | 4,800 | 4,740 | 4,740 | 2,800 |
| 2015/09/09 | 4,795 | 4,830 | 4,790 | 4,805 | 1,100 |
| 2015/09/08 | 4,860 | 4,880 | 4,790 | 4,795 | 1,500 |
| 2015/09/07 | 4,850 | 4,920 | 4,850 | 4,895 | 1,100 |
| 2015/09/04 | 4,945 | 4,945 | 4,875 | 4,875 | 700 |
| 2015/09/03 | 4,975 | 4,975 | 4,880 | 4,935 | 2,000 |
| 2015/09/02 | 4,940 | 4,990 | 4,900 | 4,900 | 1,700 |
| 2015/09/01 | 4,990 | 4,990 | 4,935 | 4,980 | 2,100 |
| 2015/08/31 | 4,960 | 4,970 | 4,950 | 4,970 | 900 |
| 2015/08/28 | 4,990 | 4,995 | 4,960 | 4,960 | 1,100 |
| 2015/08/27 | 4,900 | 4,985 | 4,895 | 4,970 | 1,800 |
| 2015/08/26 | 4,850 | 4,920 | 4,850 | 4,875 | 3,600 |
| 2015/08/25 | 4,800 | 4,990 | 4,700 | 4,900 | 4,300 |
| 2015/08/24 | 4,980 | 4,980 | 4,800 | 4,805 | 4,900 |
| 2015/08/21 | 4,950 | 5,020 | 4,945 | 4,990 | 2,200 |
| 2015/08/20 | 5,040 | 5,040 | 4,970 | 4,975 | 3,100 |
| 2015/08/19 | 5,040 | 5,040 | 4,995 | 5,040 | 700 |
| 2015/08/18 | 5,030 | 5,030 | 5,000 | 5,000 | 800 |
| 2015/08/17 | 4,995 | 5,010 | 4,980 | 5,010 | 1,000 |
| 2015/08/14 | 4,995 | 4,995 | 4,970 | 4,970 | 400 |
| 2015/08/13 | 4,935 | 4,995 | 4,910 | 4,995 | 2,800 |
| 2015/08/12 | 4,980 | 5,020 | 4,960 | 4,960 | 2,400 |
| 2015/08/11 | 4,990 | 4,990 | 4,980 | 4,980 | 4,700 |
| 2015/08/10 | 4,980 | 5,100 | 4,980 | 5,000 | 5,700 |
| 2015/08/07 | 5,100 | 5,100 | 5,050 | 5,060 | 5,900 |
| 2015/08/06 | 5,120 | 5,130 | 5,120 | 5,120 | 700 |
| 2015/08/05 | 5,160 | 5,160 | 5,100 | 5,120 | 800 |
| 2015/08/04 | 5,100 | 5,170 | 5,100 | 5,160 | 3,700 |
| 2015/08/03 | 5,030 | 5,100 | 5,030 | 5,100 | 1,400 |
| 2015/07/31 | 5,010 | 5,070 | 5,000 | 5,030 | 2,200 |
| 2015/07/30 | 5,040 | 5,040 | 5,020 | 5,040 | 500 |
| 2015/07/29 | 5,070 | 5,070 | 5,030 | 5,030 | 600 |
| 2015/07/28 | 5,060 | 5,070 | 5,020 | 5,070 | 1,300 |
| 2015/07/27 | 5,100 | 5,100 | 5,070 | 5,080 | 1,600 |
| 2015/07/24 | 5,100 | 5,110 | 5,060 | 5,110 | 2,000 |
| 2015/07/23 | 5,080 | 5,100 | 5,050 | 5,100 | 1,200 |
| 2015/07/22 | 5,110 | 5,110 | 5,090 | 5,090 | 500 |
| 2015/07/21 | 5,110 | 5,150 | 5,110 | 5,110 | 1,300 |
| 2015/07/17 | 5,140 | 5,150 | 5,070 | 5,150 | 1,800 |
| 2015/07/16 | 5,120 | 5,130 | 5,050 | 5,100 | 4,400 |
| 2015/07/15 | 5,020 | 5,120 | 5,020 | 5,120 | 6,500 |
| 2015/07/14 | 4,955 | 5,000 | 4,955 | 5,000 | 2,200 |
| 2015/07/13 | 4,935 | 4,970 | 4,935 | 4,955 | 800 |
| 2015/07/10 | 4,970 | 4,970 | 4,925 | 4,930 | 1,500 |
| 2015/07/09 | 4,860 | 4,910 | 4,855 | 4,910 | 3,300 |
| 2015/07/08 | 5,000 | 5,000 | 4,860 | 5,000 | 4,400 |
| 2015/07/07 | 4,955 | 5,000 | 4,955 | 5,000 | 1,500 |
| 2015/07/06 | 5,010 | 5,010 | 4,990 | 4,990 | 1,000 |
| 2015/07/03 | 5,000 | 5,000 | 4,980 | 5,000 | 1,700 |
| 2015/07/02 | 4,950 | 5,000 | 4,930 | 5,000 | 3,900 |
| 2015/07/01 | 4,870 | 4,935 | 4,870 | 4,935 | 1,600 |
| 2015/06/30 | 4,870 | 4,915 | 4,865 | 4,915 | 1,100 |
| 2015/06/29 | 4,930 | 4,930 | 4,890 | 4,890 | 1,900 |
| 2015/06/26 | 4,950 | 4,950 | 4,930 | 4,930 | 1,000 |
| 2015/06/25 | 4,945 | 4,945 | 4,925 | 4,930 | 600 |
| 2015/06/24 | 4,910 | 4,930 | 4,910 | 4,920 | 800 |
| 2015/06/23 | 4,890 | 4,945 | 4,890 | 4,910 | 1,000 |
| 2015/06/22 | 4,900 | 4,930 | 4,895 | 4,895 | 900 |
| 2015/06/19 | 4,910 | 4,920 | 4,895 | 4,895 | 900 |
| 2015/06/18 | 4,855 | 4,910 | 4,855 | 4,910 | 200 |
| 2015/06/17 | 4,875 | 4,890 | 4,875 | 4,890 | 1,000 |
| 2015/06/16 | 4,855 | 4,875 | 4,850 | 4,875 | 900 |
| 2015/06/15 | 4,855 | 4,870 | 4,855 | 4,855 | 1,100 |
| 2015/06/12 | 4,880 | 4,890 | 4,855 | 4,855 | 1,100 |
| 2015/06/11 | 4,870 | 4,880 | 4,860 | 4,870 | 2,100 |
| 2015/06/10 | 4,900 | 4,900 | 4,880 | 4,880 | 300 |
| 2015/06/09 | 4,895 | 4,895 | 4,880 | 4,880 | 800 |
| 2015/06/08 | 4,900 | 4,920 | 4,895 | 4,895 | 800 |
| 2015/06/05 | 4,900 | 4,920 | 4,900 | 4,900 | 1,300 |
| 2015/06/04 | 4,910 | 4,930 | 4,900 | 4,900 | 900 |
| 2015/06/03 | 4,925 | 4,925 | 4,915 | 4,920 | 1,400 |
| 2015/06/02 | 4,920 | 4,935 | 4,920 | 4,920 | 800 |
| 2015/06/01 | 4,910 | 4,935 | 4,910 | 4,915 | 800 |
| 2015/05/29 | 4,900 | 4,940 | 4,900 | 4,910 | 700 |
| 2015/05/28 | 4,905 | 4,940 | 4,900 | 4,900 | 1,000 |
| 2015/05/27 | 4,915 | 4,945 | 4,905 | 4,905 | 600 |
| 2015/05/26 | 4,950 | 4,950 | 4,915 | 4,915 | 800 |
| 2015/05/25 | 4,925 | 4,930 | 4,915 | 4,915 | 1,900 |
| 2015/05/22 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 2015/05/21 | 4,970 | 4,970 | 4,915 | 4,915 | 800 |
| 2015/05/20 | 4,920 | 4,965 | 4,900 | 4,925 | 2,200 |
| 2015/05/19 | 4,990 | 4,990 | 4,920 | 4,945 | 1,000 |
| 2015/05/18 | 4,930 | 4,995 | 4,930 | 4,955 | 500 |
| 2015/05/15 | 5,020 | 5,020 | 4,845 | 4,925 | 2,900 |
| 2015/05/14 | 4,900 | 5,000 | 4,850 | 5,000 | 3,500 |
| 2015/05/13 | 4,950 | 5,000 | 4,950 | 5,000 | 2,000 |
| 2015/05/12 | 4,940 | 4,950 | 4,905 | 4,950 | 600 |
| 2015/05/11 | 4,880 | 4,880 | 4,870 | 4,870 | 400 |
| 2015/05/08 | 4,885 | 4,885 | 4,860 | 4,880 | 1,000 |
| 2015/05/07 | 4,885 | 4,885 | 4,880 | 4,885 | 600 |
| 2015/05/01 | 4,950 | 4,965 | 4,880 | 4,880 | 2,400 |
| 2015/04/30 | 4,970 | 4,985 | 4,960 | 4,965 | 900 |
| 2015/04/28 | 4,970 | 4,995 | 4,970 | 4,970 | 800 |
| 2015/04/27 | 4,975 | 4,990 | 4,970 | 4,970 | 1,000 |
| 2015/04/24 | 4,970 | 5,000 | 4,970 | 4,975 | 1,200 |
| 2015/04/23 | 4,970 | 5,000 | 4,970 | 4,970 | 1,100 |
| 2015/04/22 | 5,000 | 5,000 | 4,980 | 4,985 | 1,600 |
| 2015/04/21 | 5,010 | 5,010 | 4,985 | 4,990 | 1,300 |
| 2015/04/20 | 5,000 | 5,010 | 5,000 | 5,000 | 800 |
| 2015/04/17 | 5,050 | 5,050 | 5,030 | 5,030 | 400 |
| 2015/04/16 | 5,020 | 5,050 | 5,000 | 5,030 | 2,000 |
| 2015/04/15 | 5,000 | 5,020 | 5,000 | 5,020 | 800 |
| 2015/04/14 | 5,070 | 5,070 | 5,000 | 5,000 | 1,200 |
| 2015/04/13 | 5,020 | 5,070 | 4,985 | 5,010 | 3,700 |
| 2015/04/10 | 5,050 | 5,090 | 5,000 | 5,090 | 4,000 |
| 2015/04/09 | 5,090 | 5,090 | 5,050 | 5,050 | 400 |
| 2015/04/08 | 5,090 | 5,090 | 5,070 | 5,090 | 2,600 |
| 2015/04/07 | 5,080 | 5,080 | 5,020 | 5,050 | 1,300 |
| 2015/04/06 | 5,050 | 5,070 | 5,020 | 5,070 | 1,300 |
| 2015/04/03 | 5,000 | 5,070 | 5,000 | 5,070 | 1,400 |
| 2015/04/02 | 5,000 | 5,050 | 4,950 | 5,050 | 2,800 |
| 2015/04/01 | 5,100 | 5,100 | 4,945 | 5,000 | 5,200 |
| 2015/03/31 | 5,070 | 5,150 | 5,070 | 5,150 | 2,100 |
| 2015/03/30 | 5,100 | 5,150 | 4,995 | 5,140 | 3,600 |
| 2015/03/27 | 5,230 | 5,230 | 5,060 | 5,100 | 6,400 |
| 2015/03/26 | 5,390 | 5,400 | 5,310 | 5,360 | 3,500 |
| 2015/03/25 | 5,390 | 5,390 | 5,360 | 5,390 | 2,000 |
| 2015/03/24 | 5,320 | 5,390 | 5,320 | 5,390 | 1,600 |
| 2015/03/23 | 5,380 | 5,410 | 5,310 | 5,320 | 5,300 |
| 2015/03/20 | 5,120 | 5,260 | 5,120 | 5,260 | 3,600 |
| 2015/03/19 | 5,100 | 5,130 | 5,090 | 5,120 | 2,500 |
| 2015/03/18 | 5,080 | 5,130 | 5,060 | 5,080 | 5,900 |
| 2015/03/17 | 5,000 | 5,100 | 4,990 | 5,100 | 5,500 |
| 2015/03/16 | 4,925 | 5,000 | 4,925 | 5,000 | 5,100 |
| 2015/03/13 | 4,950 | 4,970 | 4,920 | 4,920 | 1,700 |
| 2015/03/12 | 4,925 | 4,950 | 4,925 | 4,925 | 1,200 |
| 2015/03/11 | 4,940 | 4,940 | 4,910 | 4,920 | 1,900 |
| 2015/03/10 | 4,910 | 4,950 | 4,900 | 4,905 | 3,000 |
| 2015/03/09 | 4,880 | 4,910 | 4,875 | 4,910 | 2,100 |
| 2015/03/06 | 4,885 | 4,900 | 4,855 | 4,870 | 4,800 |
| 2015/03/05 | 4,820 | 4,860 | 4,820 | 4,855 | 1,900 |
| 2015/03/04 | 4,815 | 4,850 | 4,810 | 4,850 | 2,400 |
| 2015/03/03 | 4,810 | 4,850 | 4,800 | 4,815 | 3,500 |
| 2015/03/02 | 4,790 | 4,810 | 4,790 | 4,810 | 2,000 |
| 2015/02/27 | 4,695 | 4,785 | 4,695 | 4,785 | 6,100 |
| 2015/02/26 | 4,680 | 4,690 | 4,670 | 4,690 | 1,900 |
| 2015/02/25 | 4,620 | 4,690 | 4,620 | 4,680 | 3,800 |
| 2015/02/24 | 4,640 | 4,640 | 4,615 | 4,615 | 2,100 |
| 2015/02/23 | 4,590 | 4,630 | 4,550 | 4,605 | 3,600 |
| 2015/02/20 | 4,520 | 4,580 | 4,510 | 4,570 | 1,900 |
| 2015/02/19 | 4,525 | 4,550 | 4,510 | 4,545 | 1,300 |
| 2015/02/18 | 4,500 | 4,590 | 4,500 | 4,545 | 3,000 |
| 2015/02/17 | 4,460 | 4,500 | 4,450 | 4,500 | 2,800 |
| 2015/02/16 | 4,450 | 4,450 | 4,430 | 4,430 | 1,800 |
| 2015/02/13 | 4,460 | 4,460 | 4,445 | 4,450 | 1,300 |
| 2015/02/12 | 4,450 | 4,460 | 4,445 | 4,460 | 1,900 |
| 2015/02/10 | 4,390 | 4,445 | 4,390 | 4,410 | 900 |
| 2015/02/09 | 4,440 | 4,450 | 4,400 | 4,400 | 900 |
| 2015/02/06 | 4,370 | 4,420 | 4,360 | 4,380 | 1,100 |
| 2015/02/05 | 4,445 | 4,445 | 4,370 | 4,370 | 1,700 |
| 2015/02/04 | 4,410 | 4,445 | 4,400 | 4,445 | 1,000 |
| 2015/02/03 | 4,430 | 4,430 | 4,400 | 4,410 | 500 |
| 2015/02/02 | 4,440 | 4,450 | 4,405 | 4,440 | 1,100 |
| 2015/01/30 | 4,400 | 4,450 | 4,400 | 4,450 | 1,500 |
| 2015/01/29 | 4,340 | 4,390 | 4,335 | 4,375 | 1,800 |
| 2015/01/28 | 4,345 | 4,400 | 4,345 | 4,370 | 1,200 |
| 2015/01/27 | 4,360 | 4,410 | 4,340 | 4,375 | 4,000 |
| 2015/01/26 | 4,360 | 4,385 | 4,360 | 4,380 | 1,000 |
| 2015/01/23 | 4,385 | 4,425 | 4,365 | 4,385 | 4,100 |
| 2015/01/22 | 4,355 | 4,385 | 4,355 | 4,385 | 1,100 |
| 2015/01/21 | 4,345 | 4,350 | 4,345 | 4,350 | 1,200 |
| 2015/01/20 | 4,385 | 4,390 | 4,380 | 4,390 | 600 |
| 2015/01/19 | 4,380 | 4,390 | 4,380 | 4,390 | 300 |
| 2015/01/16 | 4,375 | 4,380 | 4,345 | 4,380 | 900 |
| 2015/01/15 | 4,380 | 4,380 | 4,335 | 4,375 | 900 |
| 2015/01/14 | 4,370 | 4,380 | 4,365 | 4,380 | 900 |
| 2015/01/13 | 4,340 | 4,370 | 4,340 | 4,370 | 700 |
| 2015/01/09 | 4,350 | 4,350 | 4,340 | 4,340 | 1,200 |
| 2015/01/08 | 4,340 | 4,350 | 4,330 | 4,350 | 2,400 |
| 2015/01/07 | 4,330 | 4,330 | 4,310 | 4,330 | 400 |
| 2015/01/06 | 4,345 | 4,345 | 4,300 | 4,330 | 1,400 |
| 2015/01/05 | 4,345 | 4,350 | 4,340 | 4,340 | 800 |