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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,680 | 3,700 | 3,680 | 3,680 | 1,300 |
| 2013/12/27 | 3,665 | 3,685 | 3,665 | 3,675 | 1,500 |
| 2013/12/26 | 3,665 | 3,665 | 3,650 | 3,655 | 1,200 |
| 2013/12/25 | 3,660 | 3,665 | 3,650 | 3,650 | 3,400 |
| 2013/12/24 | 3,660 | 3,665 | 3,655 | 3,660 | 2,100 |
| 2013/12/20 | 3,660 | 3,670 | 3,655 | 3,655 | 1,700 |
| 2013/12/19 | 3,670 | 3,675 | 3,655 | 3,670 | 1,800 |
| 2013/12/18 | 3,675 | 3,675 | 3,655 | 3,660 | 1,300 |
| 2013/12/17 | 3,675 | 3,675 | 3,655 | 3,675 | 700 |
| 2013/12/16 | 3,665 | 3,680 | 3,650 | 3,675 | 1,300 |
| 2013/12/13 | 3,680 | 3,680 | 3,650 | 3,665 | 2,500 |
| 2013/12/12 | 3,660 | 3,675 | 3,660 | 3,675 | 1,400 |
| 2013/12/11 | 3,675 | 3,675 | 3,665 | 3,665 | 1,200 |
| 2013/12/10 | 3,670 | 3,675 | 3,665 | 3,670 | 1,300 |
| 2013/12/09 | 3,675 | 3,680 | 3,670 | 3,670 | 1,900 |
| 2013/12/06 | 3,670 | 3,675 | 3,670 | 3,670 | 4,400 |
| 2013/12/05 | 3,655 | 3,670 | 3,655 | 3,670 | 1,100 |
| 2013/12/04 | 3,675 | 3,675 | 3,660 | 3,665 | 500 |
| 2013/12/03 | 3,675 | 3,675 | 3,655 | 3,660 | 1,500 |
| 2013/12/02 | 3,675 | 3,675 | 3,660 | 3,675 | 2,700 |
| 2013/11/29 | 3,670 | 3,675 | 3,650 | 3,675 | 1,200 |
| 2013/11/28 | 3,650 | 3,670 | 3,650 | 3,670 | 3,400 |
| 2013/11/27 | 3,650 | 3,650 | 3,650 | 3,650 | 600 |
| 2013/11/26 | 3,650 | 3,660 | 3,650 | 3,650 | 1,300 |
| 2013/11/25 | 3,650 | 3,655 | 3,650 | 3,650 | 1,300 |
| 2013/11/22 | 3,660 | 3,660 | 3,650 | 3,650 | 1,400 |
| 2013/11/21 | 3,650 | 3,660 | 3,650 | 3,650 | 1,300 |
| 2013/11/20 | 3,655 | 3,660 | 3,650 | 3,650 | 700 |
| 2013/11/19 | 3,655 | 3,660 | 3,655 | 3,660 | 800 |
| 2013/11/18 | 3,670 | 3,670 | 3,655 | 3,655 | 1,600 |
| 2013/11/15 | 3,665 | 3,665 | 3,645 | 3,650 | 3,700 |
| 2013/11/14 | 3,650 | 3,665 | 3,645 | 3,665 | 3,000 |
| 2013/11/13 | 3,645 | 3,655 | 3,645 | 3,650 | 700 |
| 2013/11/12 | 3,645 | 3,645 | 3,645 | 3,645 | 400 |
| 2013/11/11 | 3,645 | 3,645 | 3,640 | 3,640 | 1,300 |
| 2013/11/08 | 3,645 | 3,645 | 3,645 | 3,645 | 700 |
| 2013/11/07 | 3,645 | 3,650 | 3,645 | 3,645 | 1,100 |
| 2013/11/06 | 3,650 | 3,650 | 3,645 | 3,645 | 1,500 |
| 2013/11/05 | 3,650 | 3,660 | 3,650 | 3,650 | 1,100 |
| 2013/11/01 | 3,655 | 3,655 | 3,650 | 3,650 | 2,000 |
| 2013/10/31 | 3,655 | 3,660 | 3,655 | 3,655 | 500 |
| 2013/10/30 | 3,665 | 3,665 | 3,655 | 3,655 | 1,200 |
| 2013/10/29 | 3,665 | 3,670 | 3,660 | 3,660 | 1,500 |
| 2013/10/28 | 3,670 | 3,670 | 3,660 | 3,665 | 1,700 |
| 2013/10/25 | 3,695 | 3,695 | 3,655 | 3,660 | 3,200 |
| 2013/10/24 | 3,680 | 3,685 | 3,675 | 3,680 | 1,700 |
| 2013/10/23 | 3,685 | 3,695 | 3,680 | 3,680 | 2,000 |
| 2013/10/22 | 3,685 | 3,690 | 3,675 | 3,685 | 1,400 |
| 2013/10/21 | 3,660 | 3,680 | 3,660 | 3,680 | 1,300 |
| 2013/10/18 | 3,665 | 3,665 | 3,660 | 3,660 | 1,200 |
| 2013/10/17 | 3,660 | 3,665 | 3,660 | 3,660 | 1,200 |
| 2013/10/16 | 3,660 | 3,660 | 3,640 | 3,660 | 800 |
| 2013/10/15 | 3,650 | 3,655 | 3,630 | 3,650 | 2,300 |
| 2013/10/11 | 3,650 | 3,655 | 3,625 | 3,650 | 2,700 |
| 2013/10/10 | 3,630 | 3,640 | 3,630 | 3,640 | 1,800 |
| 2013/10/09 | 3,645 | 3,650 | 3,635 | 3,635 | 1,600 |
| 2013/10/08 | 3,670 | 3,670 | 3,650 | 3,670 | 1,300 |
| 2013/10/07 | 3,680 | 3,680 | 3,670 | 3,670 | 900 |
| 2013/10/04 | 3,685 | 3,685 | 3,680 | 3,685 | 1,200 |
| 2013/10/03 | 3,700 | 3,700 | 3,685 | 3,695 | 1,200 |
| 2013/10/02 | 3,705 | 3,720 | 3,700 | 3,700 | 2,500 |
| 2013/10/01 | 3,710 | 3,720 | 3,710 | 3,710 | 3,000 |
| 2013/09/30 | 3,715 | 3,735 | 3,710 | 3,725 | 1,500 |
| 2013/09/27 | 3,740 | 3,740 | 3,720 | 3,735 | 3,000 |
| 2013/09/26 | 3,740 | 3,745 | 3,670 | 3,745 | 5,200 |
| 2013/09/26 | 1 -> 0.20 分割 | ||||
| 2013/09/25 | 778 | 789 | 775 | 783 | 24,000 |
| 2013/09/24 | 769 | 776 | 769 | 770 | 26,000 |
| 2013/09/20 | 764 | 768 | 764 | 768 | 13,000 |
| 2013/09/19 | 760 | 764 | 759 | 764 | 12,500 |
| 2013/09/18 | 765 | 765 | 759 | 763 | 29,000 |
| 2013/09/17 | 765 | 765 | 763 | 765 | 9,000 |
| 2013/09/13 | 764 | 764 | 760 | 762 | 10,000 |
| 2013/09/12 | 761 | 764 | 761 | 764 | 11,500 |
| 2013/09/11 | 760 | 760 | 758 | 760 | 6,000 |
| 2013/09/10 | 758 | 759 | 755 | 756 | 8,000 |
| 2013/09/09 | 755 | 757 | 753 | 755 | 11,500 |
| 2013/09/06 | 754 | 755 | 752 | 755 | 4,500 |
| 2013/09/05 | 751 | 754 | 750 | 754 | 6,500 |
| 2013/09/04 | 753 | 755 | 748 | 753 | 6,000 |
| 2013/09/03 | 751 | 754 | 751 | 751 | 6,000 |
| 2013/09/02 | 751 | 754 | 750 | 754 | 4,000 |
| 2013/08/30 | 755 | 755 | 748 | 751 | 6,500 |
| 2013/08/29 | 753 | 754 | 747 | 747 | 10,500 |
| 2013/08/28 | 753 | 753 | 750 | 750 | 2,000 |
| 2013/08/27 | 754 | 755 | 750 | 753 | 5,500 |
| 2013/08/26 | 755 | 755 | 751 | 754 | 2,000 |
| 2013/08/23 | 756 | 757 | 750 | 750 | 9,500 |
| 2013/08/22 | 756 | 756 | 750 | 755 | 2,500 |
| 2013/08/21 | 756 | 756 | 751 | 751 | 5,000 |
| 2013/08/20 | 752 | 755 | 752 | 753 | 4,500 |
| 2013/08/19 | 750 | 755 | 750 | 751 | 3,500 |
| 2013/08/16 | 750 | 756 | 750 | 750 | 3,500 |
| 2013/08/15 | 752 | 755 | 750 | 753 | 3,500 |
| 2013/08/14 | 758 | 758 | 751 | 751 | 3,500 |
| 2013/08/13 | 758 | 758 | 750 | 750 | 4,000 |
| 2013/08/12 | 756 | 756 | 746 | 754 | 4,500 |
| 2013/08/09 | 757 | 757 | 745 | 752 | 3,500 |
| 2013/08/08 | 750 | 751 | 746 | 746 | 6,500 |
| 2013/08/07 | 755 | 755 | 750 | 750 | 2,500 |
| 2013/08/06 | 755 | 755 | 755 | 755 | 1,500 |
| 2013/08/05 | 756 | 756 | 750 | 750 | 7,000 |
| 2013/08/02 | 756 | 756 | 754 | 756 | 8,000 |
| 2013/08/01 | 755 | 756 | 755 | 756 | 7,000 |
| 2013/07/31 | 754 | 754 | 745 | 754 | 3,000 |
| 2013/07/30 | 745 | 750 | 745 | 746 | 6,000 |
| 2013/07/29 | 748 | 748 | 745 | 745 | 3,000 |
| 2013/07/26 | 748 | 749 | 746 | 748 | 5,000 |
| 2013/07/25 | 750 | 750 | 748 | 749 | 4,000 |
| 2013/07/24 | 749 | 750 | 749 | 749 | 9,000 |
| 2013/07/23 | 746 | 749 | 746 | 749 | 3,000 |
| 2013/07/22 | 750 | 750 | 746 | 749 | 5,500 |
| 2013/07/19 | 743 | 746 | 743 | 743 | 7,000 |
| 2013/07/18 | 745 | 746 | 743 | 743 | 6,500 |
| 2013/07/17 | 745 | 745 | 742 | 742 | 4,000 |
| 2013/07/16 | 744 | 745 | 741 | 745 | 2,000 |
| 2013/07/12 | 741 | 743 | 740 | 743 | 4,000 |
| 2013/07/11 | 739 | 741 | 739 | 741 | 3,500 |
| 2013/07/10 | 740 | 740 | 739 | 739 | 5,000 |
| 2013/07/09 | 740 | 741 | 739 | 739 | 10,000 |
| 2013/07/08 | 739 | 742 | 739 | 739 | 7,000 |
| 2013/07/05 | 738 | 739 | 738 | 739 | 12,000 |
| 2013/07/04 | 737 | 738 | 735 | 738 | 3,500 |
| 2013/07/03 | 737 | 737 | 730 | 737 | 7,500 |
| 2013/07/02 | 733 | 738 | 733 | 737 | 5,000 |
| 2013/07/01 | 733 | 739 | 732 | 733 | 7,000 |
| 2013/06/28 | 735 | 738 | 735 | 736 | 2,500 |
| 2013/06/27 | 730 | 734 | 730 | 734 | 2,500 |
| 2013/06/26 | 738 | 739 | 720 | 720 | 4,500 |
| 2013/06/25 | 739 | 739 | 731 | 737 | 3,000 |
| 2013/06/24 | 730 | 739 | 730 | 739 | 8,000 |
| 2013/06/21 | 728 | 730 | 713 | 730 | 14,500 |
| 2013/06/20 | 735 | 735 | 728 | 729 | 2,500 |
| 2013/06/19 | 729 | 731 | 729 | 730 | 2,000 |
| 2013/06/18 | 720 | 728 | 720 | 728 | 3,500 |
| 2013/06/17 | 715 | 720 | 715 | 720 | 2,500 |
| 2013/06/14 | 733 | 733 | 730 | 730 | 2,500 |
| 2013/06/13 | 730 | 730 | 712 | 725 | 7,000 |
| 2013/06/12 | 730 | 730 | 720 | 730 | 2,000 |
| 2013/06/11 | 720 | 730 | 720 | 726 | 5,000 |
| 2013/06/10 | 716 | 716 | 715 | 715 | 2,500 |
| 2013/06/07 | 720 | 722 | 710 | 711 | 11,500 |
| 2013/06/06 | 722 | 725 | 720 | 724 | 5,000 |
| 2013/06/05 | 725 | 725 | 725 | 725 | 2,500 |
| 2013/06/04 | 730 | 730 | 725 | 730 | 6,500 |
| 2013/06/03 | 731 | 732 | 730 | 730 | 8,000 |
| 2013/05/31 | 737 | 740 | 732 | 740 | 3,000 |
| 2013/05/30 | 740 | 740 | 733 | 733 | 1,000 |
| 2013/05/29 | 736 | 740 | 735 | 740 | 4,500 |
| 2013/05/28 | 738 | 738 | 735 | 735 | 5,500 |
| 2013/05/27 | 740 | 740 | 738 | 740 | 7,500 |
| 2013/05/24 | 746 | 746 | 745 | 745 | 11,000 |
| 2013/05/23 | 750 | 750 | 740 | 745 | 14,500 |
| 2013/05/22 | 750 | 750 | 744 | 750 | 10,000 |
| 2013/05/21 | 739 | 750 | 739 | 744 | 8,000 |
| 2013/05/20 | 750 | 751 | 745 | 751 | 11,500 |
| 2013/05/17 | 742 | 745 | 731 | 745 | 6,000 |
| 2013/05/16 | 745 | 745 | 732 | 738 | 18,000 |
| 2013/05/15 | 742 | 745 | 738 | 745 | 23,000 |
| 2013/05/14 | 735 | 738 | 731 | 738 | 6,000 |
| 2013/05/13 | 736 | 737 | 732 | 735 | 13,000 |
| 2013/05/10 | 730 | 736 | 730 | 731 | 11,000 |
| 2013/05/09 | 730 | 731 | 726 | 731 | 10,000 |
| 2013/05/08 | 731 | 731 | 727 | 731 | 7,000 |
| 2013/05/07 | 731 | 731 | 726 | 726 | 9,000 |
| 2013/05/02 | 730 | 731 | 728 | 728 | 8,500 |
| 2013/05/01 | 730 | 733 | 730 | 730 | 4,500 |
| 2013/04/30 | 735 | 735 | 727 | 729 | 4,500 |
| 2013/04/26 | 733 | 733 | 726 | 727 | 7,500 |
| 2013/04/25 | 731 | 732 | 726 | 732 | 4,500 |
| 2013/04/24 | 727 | 730 | 726 | 728 | 17,500 |
| 2013/04/23 | 727 | 728 | 725 | 727 | 7,500 |
| 2013/04/22 | 719 | 725 | 719 | 725 | 13,500 |
| 2013/04/19 | 715 | 720 | 715 | 719 | 10,000 |
| 2013/04/18 | 718 | 719 | 715 | 719 | 7,500 |
| 2013/04/17 | 717 | 718 | 715 | 715 | 8,000 |
| 2013/04/16 | 716 | 718 | 713 | 717 | 11,000 |
| 2013/04/15 | 715 | 718 | 715 | 715 | 7,000 |
| 2013/04/12 | 714 | 716 | 713 | 715 | 4,500 |
| 2013/04/11 | 713 | 715 | 712 | 714 | 20,000 |
| 2013/04/10 | 717 | 717 | 713 | 713 | 6,500 |
| 2013/04/09 | 713 | 715 | 713 | 714 | 5,000 |
| 2013/04/08 | 715 | 719 | 711 | 712 | 12,000 |
| 2013/04/05 | 710 | 714 | 708 | 714 | 15,500 |
| 2013/04/04 | 708 | 708 | 703 | 706 | 3,500 |
| 2013/04/03 | 710 | 712 | 704 | 705 | 9,000 |
| 2013/04/02 | 701 | 709 | 700 | 709 | 12,000 |
| 2013/04/01 | 716 | 716 | 710 | 710 | 8,000 |
| 2013/03/29 | 719 | 719 | 715 | 716 | 7,500 |
| 2013/03/28 | 720 | 721 | 716 | 719 | 4,500 |
| 2013/03/27 | 710 | 725 | 708 | 724 | 27,000 |
| 2013/03/26 | 741 | 742 | 733 | 741 | 27,500 |
| 2013/03/25 | 739 | 740 | 739 | 740 | 14,500 |
| 2013/03/22 | 738 | 740 | 738 | 738 | 14,000 |
| 2013/03/21 | 740 | 740 | 738 | 738 | 19,000 |
| 2013/03/19 | 733 | 737 | 733 | 737 | 11,500 |
| 2013/03/18 | 729 | 733 | 729 | 733 | 11,000 |
| 2013/03/15 | 725 | 728 | 725 | 726 | 12,000 |
| 2013/03/14 | 723 | 723 | 720 | 723 | 6,000 |
| 2013/03/13 | 724 | 724 | 720 | 720 | 7,500 |
| 2013/03/12 | 720 | 722 | 719 | 722 | 11,500 |
| 2013/03/11 | 719 | 720 | 715 | 718 | 22,500 |
| 2013/03/08 | 717 | 718 | 715 | 716 | 15,000 |
| 2013/03/07 | 714 | 717 | 713 | 715 | 21,500 |
| 2013/03/06 | 709 | 713 | 705 | 713 | 12,500 |
| 2013/03/05 | 705 | 708 | 703 | 705 | 17,000 |
| 2013/03/04 | 704 | 705 | 701 | 705 | 19,000 |
| 2013/03/01 | 700 | 700 | 697 | 700 | 15,500 |
| 2013/02/28 | 699 | 700 | 697 | 699 | 10,500 |
| 2013/02/27 | 697 | 699 | 695 | 698 | 17,000 |
| 2013/02/26 | 695 | 698 | 693 | 697 | 17,500 |
| 2013/02/25 | 695 | 697 | 695 | 696 | 33,000 |
| 2013/02/22 | 689 | 695 | 687 | 693 | 138,500 |
| 2013/02/21 | 703 | 709 | 703 | 707 | 9,000 |
| 2013/02/20 | 710 | 715 | 708 | 708 | 5,000 |
| 2013/02/19 | 708 | 712 | 705 | 712 | 6,500 |
| 2013/02/18 | 712 | 713 | 710 | 710 | 9,000 |
| 2013/02/15 | 715 | 715 | 712 | 712 | 1,500 |
| 2013/02/14 | 714 | 715 | 714 | 715 | 1,000 |
| 2013/02/13 | 716 | 716 | 712 | 712 | 15,000 |
| 2013/02/12 | 717 | 717 | 716 | 716 | 4,500 |
| 2013/02/08 | 715 | 717 | 713 | 717 | 2,500 |
| 2013/02/07 | 716 | 717 | 715 | 715 | 4,500 |
| 2013/02/06 | 718 | 719 | 712 | 716 | 6,500 |
| 2013/02/05 | 717 | 719 | 708 | 718 | 2,500 |
| 2013/02/04 | 710 | 717 | 704 | 717 | 20,500 |
| 2013/02/01 | 710 | 711 | 710 | 711 | 3,500 |
| 2013/01/31 | 709 | 711 | 706 | 707 | 5,500 |
| 2013/01/30 | 709 | 709 | 709 | 709 | 3,500 |
| 2013/01/29 | 705 | 708 | 705 | 706 | 3,500 |
| 2013/01/28 | 703 | 709 | 702 | 705 | 5,500 |
| 2013/01/25 | 700 | 709 | 700 | 702 | 15,000 |
| 2013/01/24 | 705 | 710 | 705 | 705 | 5,000 |
| 2013/01/23 | 705 | 710 | 705 | 705 | 2,000 |
| 2013/01/22 | 705 | 705 | 705 | 705 | 1,500 |
| 2013/01/21 | 700 | 705 | 700 | 705 | 2,000 |
| 2013/01/18 | 700 | 701 | 700 | 700 | 4,000 |
| 2013/01/17 | 707 | 707 | 700 | 700 | 7,000 |
| 2013/01/16 | 705 | 705 | 704 | 705 | 3,000 |
| 2013/01/15 | 710 | 710 | 705 | 705 | 8,000 |
| 2013/01/11 | 708 | 709 | 707 | 709 | 2,500 |
| 2013/01/10 | 707 | 709 | 707 | 708 | 5,000 |
| 2013/01/09 | 706 | 707 | 700 | 707 | 3,500 |
| 2013/01/08 | 710 | 710 | 701 | 701 | 2,000 |
| 2013/01/07 | 704 | 706 | 703 | 706 | 3,000 |
| 2013/01/04 | 699 | 702 | 697 | 702 | 5,500 |