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 |
|---|---|---|---|---|---|
| 2017/12/29 | 11,890 | 11,930 | 11,470 | 11,670 | 2,900 |
| 2017/12/28 | 11,500 | 11,860 | 11,110 | 11,840 | 8,500 |
| 2017/12/27 | 11,500 | 11,640 | 11,200 | 11,500 | 5,600 |
| 2017/12/26 | 11,300 | 11,780 | 11,300 | 11,710 | 5,600 |
| 2017/12/25 | 10,920 | 11,290 | 10,860 | 11,290 | 4,100 |
| 2017/12/22 | 11,370 | 11,370 | 10,750 | 10,920 | 4,800 |
| 2017/12/21 | 11,160 | 11,640 | 11,010 | 11,370 | 6,600 |
| 2017/12/20 | 10,590 | 11,640 | 10,590 | 11,460 | 11,200 |
| 2017/12/19 | 10,310 | 10,820 | 10,310 | 10,710 | 6,700 |
| 2017/12/18 | 10,790 | 10,790 | 10,440 | 10,450 | 2,200 |
| 2017/12/15 | 10,220 | 10,800 | 10,110 | 10,800 | 4,800 |
| 2017/12/14 | 10,270 | 10,300 | 10,110 | 10,290 | 3,200 |
| 2017/12/13 | 10,390 | 10,390 | 10,300 | 10,390 | 1,500 |
| 2017/12/12 | 10,270 | 10,390 | 10,270 | 10,390 | 2,100 |
| 2017/12/11 | 10,230 | 10,480 | 10,230 | 10,450 | 2,900 |
| 2017/12/08 | 10,450 | 10,490 | 10,390 | 10,480 | 2,900 |
| 2017/12/07 | 10,470 | 10,470 | 10,290 | 10,450 | 3,600 |
| 2017/12/06 | 10,520 | 10,590 | 10,410 | 10,590 | 3,500 |
| 2017/12/05 | 10,370 | 10,700 | 10,310 | 10,700 | 2,600 |
| 2017/12/04 | 10,840 | 10,840 | 10,210 | 10,670 | 5,200 |
| 2017/12/01 | 10,200 | 10,970 | 10,200 | 10,700 | 7,400 |
| 2017/11/30 | 10,170 | 10,200 | 9,750 | 10,200 | 4,500 |
| 2017/11/29 | 10,000 | 10,150 | 9,890 | 10,140 | 3,800 |
| 2017/11/28 | 10,180 | 10,200 | 10,000 | 10,010 | 5,500 |
| 2017/11/27 | 9,590 | 10,200 | 9,590 | 10,190 | 9,000 |
| 2017/11/24 | 9,130 | 9,540 | 9,130 | 9,460 | 10,900 |
| 2017/11/22 | 8,880 | 9,170 | 8,880 | 9,110 | 8,900 |
| 2017/11/21 | 9,020 | 9,040 | 8,800 | 8,860 | 6,400 |
| 2017/11/20 | 9,020 | 9,050 | 8,940 | 9,020 | 2,400 |
| 2017/11/17 | 8,960 | 9,080 | 8,950 | 9,020 | 4,500 |
| 2017/11/16 | 8,710 | 8,980 | 8,700 | 8,970 | 5,200 |
| 2017/11/15 | 8,900 | 8,920 | 8,630 | 8,660 | 6,600 |
| 2017/11/14 | 8,980 | 8,980 | 8,870 | 8,890 | 4,500 |
| 2017/11/13 | 8,960 | 9,030 | 8,940 | 8,970 | 2,500 |
| 2017/11/10 | 9,060 | 9,060 | 8,880 | 8,960 | 3,700 |
| 2017/11/09 | 9,000 | 9,210 | 9,000 | 9,070 | 6,400 |
| 2017/11/08 | 9,030 | 9,030 | 8,970 | 8,990 | 2,700 |
| 2017/11/07 | 9,050 | 9,050 | 8,900 | 9,030 | 5,400 |
| 2017/11/06 | 8,880 | 9,050 | 8,800 | 9,050 | 6,100 |
| 2017/11/02 | 8,850 | 8,880 | 8,770 | 8,880 | 3,600 |
| 2017/11/01 | 8,970 | 8,970 | 8,680 | 8,750 | 10,000 |
| 2017/10/31 | 9,000 | 9,000 | 8,830 | 8,950 | 4,500 |
| 2017/10/30 | 8,920 | 8,920 | 8,700 | 8,910 | 5,500 |
| 2017/10/27 | 8,980 | 8,990 | 8,950 | 8,950 | 1,500 |
| 2017/10/26 | 8,870 | 9,000 | 8,860 | 8,990 | 3,800 |
| 2017/10/25 | 8,990 | 8,990 | 8,840 | 8,890 | 3,000 |
| 2017/10/24 | 8,830 | 8,990 | 8,830 | 8,990 | 5,700 |
| 2017/10/23 | 8,990 | 8,990 | 8,810 | 8,810 | 5,700 |
| 2017/10/20 | 8,910 | 8,970 | 8,900 | 8,960 | 3,200 |
| 2017/10/19 | 8,700 | 8,890 | 8,700 | 8,890 | 3,200 |
| 2017/10/18 | 8,750 | 8,810 | 8,650 | 8,730 | 4,800 |
| 2017/10/17 | 8,820 | 8,910 | 8,720 | 8,780 | 2,800 |
| 2017/10/16 | 8,850 | 8,960 | 8,850 | 8,960 | 1,600 |
| 2017/10/13 | 8,690 | 8,960 | 8,690 | 8,960 | 3,400 |
| 2017/10/12 | 8,640 | 8,800 | 8,640 | 8,800 | 2,900 |
| 2017/10/11 | 8,680 | 8,720 | 8,540 | 8,600 | 4,400 |
| 2017/10/10 | 8,670 | 8,680 | 8,570 | 8,680 | 5,100 |
| 2017/10/06 | 8,560 | 8,720 | 8,560 | 8,680 | 5,900 |
| 2017/10/05 | 8,810 | 8,960 | 8,410 | 8,560 | 11,700 |
| 2017/10/04 | 8,600 | 8,950 | 8,600 | 8,770 | 10,200 |
| 2017/10/03 | 8,380 | 8,590 | 8,380 | 8,590 | 8,100 |
| 2017/10/02 | 8,220 | 8,520 | 8,220 | 8,380 | 11,600 |
| 2017/09/29 | 7,980 | 8,230 | 7,980 | 8,220 | 5,900 |
| 2017/09/28 | 7,870 | 7,950 | 7,870 | 7,950 | 2,200 |
| 2017/09/27 | 7,900 | 7,900 | 7,820 | 7,840 | 4,500 |
| 2017/09/26 | 8,050 | 8,090 | 8,020 | 8,030 | 3,000 |
| 2017/09/25 | 8,000 | 8,050 | 7,980 | 8,020 | 3,100 |
| 2017/09/22 | 7,850 | 7,980 | 7,850 | 7,950 | 2,200 |
| 2017/09/21 | 7,850 | 7,900 | 7,810 | 7,840 | 2,000 |
| 2017/09/20 | 7,840 | 7,950 | 7,820 | 7,820 | 4,400 |
| 2017/09/19 | 7,890 | 7,940 | 7,800 | 7,800 | 3,800 |
| 2017/09/15 | 7,800 | 7,940 | 7,800 | 7,860 | 3,300 |
| 2017/09/14 | 7,890 | 7,890 | 7,820 | 7,850 | 1,400 |
| 2017/09/13 | 7,760 | 7,890 | 7,760 | 7,800 | 1,400 |
| 2017/09/12 | 7,870 | 7,890 | 7,750 | 7,760 | 1,400 |
| 2017/09/11 | 7,810 | 7,900 | 7,660 | 7,750 | 2,700 |
| 2017/09/08 | 7,800 | 7,960 | 7,800 | 7,810 | 800 |
| 2017/09/07 | 8,000 | 8,000 | 7,850 | 7,850 | 600 |
| 2017/09/06 | 7,720 | 7,980 | 7,600 | 7,950 | 3,400 |
| 2017/09/05 | 7,780 | 7,810 | 7,740 | 7,800 | 2,500 |
| 2017/09/04 | 7,930 | 8,000 | 7,720 | 7,800 | 3,300 |
| 2017/09/01 | 8,080 | 8,080 | 7,940 | 7,950 | 2,700 |
| 2017/08/31 | 7,890 | 8,090 | 7,890 | 8,080 | 2,300 |
| 2017/08/30 | 8,000 | 8,160 | 7,850 | 7,940 | 6,500 |
| 2017/08/29 | 7,720 | 7,940 | 7,720 | 7,920 | 3,000 |
| 2017/08/28 | 7,790 | 7,790 | 7,750 | 7,750 | 1,100 |
| 2017/08/25 | 7,750 | 7,830 | 7,700 | 7,800 | 1,800 |
| 2017/08/24 | 7,700 | 7,750 | 7,650 | 7,670 | 5,800 |
| 2017/08/23 | 7,780 | 7,860 | 7,780 | 7,860 | 600 |
| 2017/08/22 | 7,800 | 7,830 | 7,770 | 7,780 | 1,400 |
| 2017/08/21 | 7,790 | 7,900 | 7,790 | 7,850 | 1,000 |
| 2017/08/18 | 7,880 | 7,900 | 7,880 | 7,880 | 500 |
| 2017/08/17 | 7,880 | 7,960 | 7,870 | 7,880 | 1,100 |
| 2017/08/16 | 8,090 | 8,090 | 7,860 | 7,940 | 2,600 |
| 2017/08/15 | 7,970 | 8,000 | 7,900 | 7,980 | 2,000 |
| 2017/08/14 | 7,750 | 8,000 | 7,300 | 7,970 | 5,600 |
| 2017/08/10 | 7,910 | 8,000 | 7,750 | 7,760 | 3,300 |
| 2017/08/09 | 8,090 | 8,090 | 7,690 | 7,870 | 8,400 |
| 2017/08/08 | 7,850 | 8,300 | 7,850 | 8,190 | 6,000 |
| 2017/08/07 | 7,750 | 8,050 | 7,740 | 7,890 | 8,900 |
| 2017/08/04 | 7,670 | 7,800 | 7,670 | 7,720 | 9,000 |
| 2017/08/03 | 7,540 | 7,700 | 7,470 | 7,670 | 10,400 |
| 2017/08/02 | 7,240 | 7,640 | 7,240 | 7,540 | 8,300 |
| 2017/08/01 | 7,270 | 7,690 | 7,270 | 7,310 | 28,500 |
| 2017/07/31 | 6,820 | 6,910 | 6,810 | 6,910 | 2,400 |
| 2017/07/28 | 6,900 | 6,900 | 6,820 | 6,820 | 1,600 |
| 2017/07/27 | 6,910 | 6,910 | 6,850 | 6,870 | 1,700 |
| 2017/07/26 | 6,930 | 6,930 | 6,900 | 6,910 | 800 |
| 2017/07/25 | 6,910 | 6,930 | 6,900 | 6,930 | 1,300 |
| 2017/07/24 | 6,900 | 6,930 | 6,900 | 6,910 | 2,900 |
| 2017/07/21 | 6,860 | 6,910 | 6,830 | 6,910 | 800 |
| 2017/07/20 | 6,860 | 6,920 | 6,860 | 6,860 | 900 |
| 2017/07/19 | 6,860 | 6,890 | 6,860 | 6,890 | 200 |
| 2017/07/18 | 6,930 | 6,930 | 6,850 | 6,900 | 700 |
| 2017/07/14 | 6,830 | 6,900 | 6,830 | 6,900 | 500 |
| 2017/07/13 | 6,890 | 6,890 | 6,820 | 6,820 | 700 |
| 2017/07/12 | 6,870 | 6,940 | 6,870 | 6,890 | 1,300 |
| 2017/07/11 | 6,890 | 6,970 | 6,890 | 6,970 | 1,300 |
| 2017/07/10 | 6,920 | 6,920 | 6,810 | 6,810 | 1,800 |
| 2017/07/07 | 6,800 | 6,900 | 6,800 | 6,900 | 4,400 |
| 2017/07/06 | 6,700 | 6,790 | 6,670 | 6,790 | 2,700 |
| 2017/07/05 | 6,760 | 6,780 | 6,720 | 6,720 | 1,200 |
| 2017/07/04 | 6,940 | 6,990 | 6,730 | 6,760 | 7,300 |
| 2017/07/03 | 6,950 | 6,950 | 6,870 | 6,890 | 2,000 |
| 2017/06/30 | 6,920 | 6,940 | 6,820 | 6,930 | 2,400 |
| 2017/06/29 | 7,000 | 7,000 | 6,800 | 6,860 | 2,300 |
| 2017/06/28 | 7,000 | 7,070 | 6,990 | 7,040 | 3,300 |
| 2017/06/27 | 6,960 | 7,090 | 6,880 | 7,000 | 6,000 |
| 2017/06/26 | 7,100 | 7,100 | 6,800 | 7,040 | 3,500 |
| 2017/06/23 | 7,040 | 7,130 | 7,000 | 7,100 | 12,300 |
| 2017/06/22 | 6,820 | 7,250 | 6,820 | 6,950 | 18,800 |
| 2017/06/21 | 6,590 | 6,790 | 6,530 | 6,790 | 9,700 |
| 2017/06/20 | 6,500 | 6,580 | 6,440 | 6,500 | 5,500 |
| 2017/06/19 | 6,380 | 6,490 | 6,380 | 6,490 | 5,800 |
| 2017/06/16 | 6,300 | 6,340 | 6,270 | 6,310 | 1,800 |
| 2017/06/15 | 6,360 | 6,360 | 6,220 | 6,300 | 2,400 |
| 2017/06/14 | 6,200 | 6,380 | 6,190 | 6,370 | 6,700 |
| 2017/06/13 | 6,030 | 6,190 | 6,030 | 6,160 | 6,000 |
| 2017/06/12 | 6,130 | 6,130 | 6,060 | 6,080 | 2,100 |
| 2017/06/09 | 6,070 | 6,100 | 6,070 | 6,080 | 600 |
| 2017/06/08 | 6,090 | 6,090 | 6,040 | 6,090 | 1,600 |
| 2017/06/07 | 6,070 | 6,080 | 6,040 | 6,060 | 1,400 |
| 2017/06/06 | 6,020 | 6,100 | 6,010 | 6,080 | 2,300 |
| 2017/06/05 | 6,090 | 6,210 | 6,020 | 6,020 | 5,400 |
| 2017/06/02 | 6,020 | 6,050 | 5,980 | 6,050 | 4,600 |
| 2017/06/01 | 6,050 | 6,060 | 5,980 | 5,980 | 1,700 |
| 2017/05/31 | 5,930 | 6,040 | 5,930 | 6,040 | 3,300 |
| 2017/05/30 | 5,930 | 5,940 | 5,900 | 5,900 | 600 |
| 2017/05/29 | 5,950 | 5,950 | 5,950 | 5,950 | 400 |
| 2017/05/26 | 5,910 | 5,930 | 5,910 | 5,930 | 700 |
| 2017/05/25 | 5,950 | 5,960 | 5,890 | 5,890 | 2,900 |
| 2017/05/24 | 6,000 | 6,000 | 5,940 | 5,950 | 1,800 |
| 2017/05/23 | 5,960 | 5,960 | 5,910 | 5,940 | 1,800 |
| 2017/05/22 | 5,960 | 5,970 | 5,960 | 5,960 | 500 |
| 2017/05/19 | 5,900 | 5,990 | 5,900 | 5,990 | 3,300 |
| 2017/05/18 | 5,900 | 5,900 | 5,860 | 5,900 | 1,400 |
| 2017/05/17 | 6,000 | 6,000 | 5,920 | 5,980 | 2,000 |
| 2017/05/16 | 6,070 | 6,070 | 5,960 | 5,980 | 4,300 |
| 2017/05/15 | 5,900 | 6,100 | 5,900 | 6,070 | 15,800 |
| 2017/05/12 | 5,800 | 5,800 | 5,790 | 5,800 | 1,900 |
| 2017/05/11 | 5,780 | 5,800 | 5,780 | 5,790 | 1,500 |
| 2017/05/10 | 5,800 | 5,800 | 5,780 | 5,790 | 1,400 |
| 2017/05/09 | 5,800 | 5,800 | 5,790 | 5,800 | 3,500 |
| 2017/05/08 | 6,000 | 6,000 | 5,820 | 5,820 | 3,000 |
| 2017/05/02 | 5,940 | 5,940 | 5,840 | 5,880 | 1,100 |
| 2017/05/01 | 5,950 | 5,990 | 5,800 | 5,850 | 1,600 |
| 2017/04/28 | 5,850 | 5,950 | 5,850 | 5,900 | 1,700 |
| 2017/04/27 | 5,840 | 5,900 | 5,830 | 5,850 | 1,700 |
| 2017/04/26 | 5,780 | 5,940 | 5,780 | 5,800 | 2,300 |
| 2017/04/25 | 5,780 | 5,780 | 5,760 | 5,760 | 1,200 |
| 2017/04/24 | 5,630 | 5,770 | 5,630 | 5,760 | 1,500 |
| 2017/04/21 | 5,640 | 5,650 | 5,560 | 5,620 | 3,200 |
| 2017/04/20 | 5,650 | 5,650 | 5,600 | 5,600 | 1,200 |
| 2017/04/19 | 5,650 | 5,650 | 5,620 | 5,620 | 500 |
| 2017/04/18 | 5,790 | 5,790 | 5,650 | 5,650 | 1,100 |
| 2017/04/17 | 5,640 | 5,740 | 5,640 | 5,670 | 600 |
| 2017/04/14 | 5,650 | 5,710 | 5,600 | 5,610 | 1,600 |
| 2017/04/13 | 5,720 | 5,720 | 5,700 | 5,710 | 300 |
| 2017/04/12 | 5,800 | 5,810 | 5,710 | 5,750 | 1,300 |
| 2017/04/11 | 5,860 | 5,860 | 5,840 | 5,840 | 200 |
| 2017/04/10 | 5,950 | 5,950 | 5,860 | 5,860 | 500 |
| 2017/04/07 | 5,950 | 6,040 | 5,800 | 6,030 | 2,300 |
| 2017/04/06 | 5,920 | 6,050 | 5,920 | 6,050 | 2,200 |
| 2017/04/05 | 6,010 | 6,100 | 5,980 | 6,000 | 1,800 |
| 2017/04/04 | 5,990 | 5,990 | 5,750 | 5,980 | 3,600 |
| 2017/04/03 | 6,000 | 6,100 | 5,950 | 6,000 | 2,600 |
| 2017/03/31 | 6,080 | 6,100 | 6,000 | 6,000 | 3,300 |
| 2017/03/30 | 6,260 | 6,260 | 6,080 | 6,080 | 2,500 |
| 2017/03/29 | 6,400 | 6,400 | 6,030 | 6,270 | 5,800 |
| 2017/03/28 | 6,480 | 6,600 | 6,470 | 6,550 | 4,100 |
| 2017/03/27 | 6,640 | 6,640 | 6,230 | 6,580 | 9,100 |
| 2017/03/24 | 6,300 | 6,650 | 6,300 | 6,640 | 8,700 |
| 2017/03/23 | 5,960 | 6,500 | 5,960 | 6,250 | 6,300 |
| 2017/03/22 | 5,960 | 6,000 | 5,900 | 6,000 | 2,900 |
| 2017/03/21 | 5,890 | 5,980 | 5,870 | 5,980 | 4,100 |
| 2017/03/17 | 5,820 | 5,870 | 5,820 | 5,850 | 800 |
| 2017/03/16 | 5,810 | 5,860 | 5,800 | 5,860 | 1,400 |
| 2017/03/15 | 5,860 | 5,860 | 5,820 | 5,820 | 1,600 |
| 2017/03/14 | 5,870 | 5,870 | 5,820 | 5,860 | 700 |
| 2017/03/13 | 5,860 | 5,860 | 5,820 | 5,820 | 1,100 |
| 2017/03/10 | 5,770 | 5,870 | 5,770 | 5,860 | 1,500 |
| 2017/03/09 | 5,870 | 5,880 | 5,780 | 5,820 | 3,000 |
| 2017/03/08 | 5,820 | 5,820 | 5,800 | 5,820 | 800 |
| 2017/03/07 | 5,790 | 5,820 | 5,750 | 5,820 | 1,200 |
| 2017/03/06 | 5,730 | 5,780 | 5,730 | 5,770 | 1,100 |
| 2017/03/03 | 5,710 | 5,750 | 5,710 | 5,750 | 1,200 |
| 2017/03/02 | 5,750 | 5,750 | 5,710 | 5,710 | 2,000 |
| 2017/03/01 | 5,690 | 5,770 | 5,690 | 5,750 | 2,100 |
| 2017/02/28 | 5,720 | 5,820 | 5,680 | 5,760 | 4,400 |
| 2017/02/27 | 5,860 | 5,860 | 5,770 | 5,770 | 1,400 |
| 2017/02/24 | 5,840 | 5,850 | 5,750 | 5,840 | 1,800 |
| 2017/02/23 | 5,800 | 5,840 | 5,730 | 5,840 | 1,200 |
| 2017/02/22 | 5,790 | 5,800 | 5,780 | 5,780 | 800 |
| 2017/02/21 | 5,720 | 5,800 | 5,710 | 5,790 | 1,900 |
| 2017/02/20 | 5,680 | 5,790 | 5,680 | 5,680 | 900 |
| 2017/02/17 | 5,680 | 5,800 | 5,680 | 5,730 | 700 |
| 2017/02/16 | 5,790 | 5,790 | 5,690 | 5,780 | 300 |
| 2017/02/15 | 5,760 | 5,800 | 5,760 | 5,790 | 1,300 |
| 2017/02/14 | 5,710 | 5,750 | 5,700 | 5,750 | 1,600 |
| 2017/02/13 | 5,600 | 5,720 | 5,600 | 5,720 | 1,300 |
| 2017/02/10 | 5,680 | 5,680 | 5,610 | 5,610 | 1,900 |
| 2017/02/09 | 5,680 | 5,700 | 5,630 | 5,690 | 1,500 |
| 2017/02/08 | 5,780 | 5,800 | 5,680 | 5,680 | 2,100 |
| 2017/02/07 | 5,760 | 5,780 | 5,760 | 5,780 | 1,200 |
| 2017/02/06 | 5,820 | 5,870 | 5,820 | 5,840 | 2,600 |
| 2017/02/03 | 5,800 | 5,820 | 5,520 | 5,820 | 3,700 |
| 2017/02/02 | 5,780 | 5,830 | 5,650 | 5,810 | 7,100 |
| 2017/02/01 | 5,380 | 5,840 | 5,380 | 5,780 | 17,100 |
| 2017/01/31 | 5,290 | 5,350 | 5,290 | 5,290 | 1,600 |
| 2017/01/30 | 5,260 | 5,280 | 5,260 | 5,270 | 500 |
| 2017/01/27 | 5,280 | 5,280 | 5,250 | 5,260 | 1,100 |
| 2017/01/26 | 5,300 | 5,300 | 5,250 | 5,280 | 1,100 |
| 2017/01/25 | 5,340 | 5,400 | 5,300 | 5,300 | 1,600 |
| 2017/01/24 | 5,360 | 5,400 | 5,330 | 5,330 | 800 |
| 2017/01/23 | 5,320 | 5,420 | 5,300 | 5,360 | 1,900 |
| 2017/01/20 | 5,390 | 5,420 | 5,220 | 5,400 | 6,600 |
| 2017/01/19 | 5,430 | 5,450 | 5,210 | 5,220 | 4,200 |
| 2017/01/18 | 5,340 | 5,490 | 5,140 | 5,430 | 8,300 |
| 2017/01/17 | 5,180 | 5,380 | 5,180 | 5,380 | 10,000 |
| 2017/01/16 | 5,130 | 5,180 | 5,050 | 5,150 | 1,900 |
| 2017/01/13 | 5,020 | 5,090 | 5,020 | 5,020 | 1,700 |
| 2017/01/12 | 5,020 | 5,080 | 5,020 | 5,080 | 1,400 |
| 2017/01/11 | 5,050 | 5,070 | 5,040 | 5,040 | 1,200 |
| 2017/01/10 | 5,050 | 5,080 | 5,050 | 5,080 | 1,000 |
| 2017/01/06 | 5,050 | 5,130 | 5,050 | 5,080 | 3,000 |
| 2017/01/05 | 5,040 | 5,050 | 5,040 | 5,050 | 1,300 |
| 2017/01/04 | 5,000 | 5,040 | 5,000 | 5,040 | 800 |