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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,030 | 5,040 | 4,990 | 4,990 | 800 |
| 2016/12/29 | 5,000 | 5,030 | 5,000 | 5,000 | 1,200 |
| 2016/12/28 | 5,040 | 5,040 | 5,000 | 5,000 | 400 |
| 2016/12/27 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2016/12/26 | 5,060 | 5,060 | 5,000 | 5,000 | 1,000 |
| 2016/12/22 | 4,995 | 5,010 | 4,995 | 4,995 | 800 |
| 2016/12/21 | 5,010 | 5,010 | 4,995 | 4,995 | 1,300 |
| 2016/12/20 | 5,050 | 5,050 | 4,995 | 5,010 | 1,500 |
| 2016/12/19 | 5,000 | 5,050 | 5,000 | 5,050 | 900 |
| 2016/12/16 | 5,070 | 5,070 | 5,030 | 5,040 | 1,200 |
| 2016/12/15 | 5,050 | 5,070 | 5,020 | 5,070 | 1,200 |
| 2016/12/14 | 5,020 | 5,050 | 5,000 | 5,050 | 600 |
| 2016/12/13 | 5,000 | 5,020 | 5,000 | 5,020 | 600 |
| 2016/12/12 | 5,000 | 5,020 | 5,000 | 5,000 | 2,400 |
| 2016/12/09 | 4,935 | 5,000 | 4,935 | 5,000 | 1,300 |
| 2016/12/08 | 4,960 | 4,960 | 4,935 | 4,935 | 1,200 |
| 2016/12/07 | 4,955 | 5,020 | 4,955 | 4,960 | 1,000 |
| 2016/12/06 | 4,990 | 5,000 | 4,990 | 5,000 | 500 |
| 2016/12/05 | 4,905 | 4,995 | 4,905 | 4,995 | 1,100 |
| 2016/12/02 | 4,980 | 4,980 | 4,930 | 4,930 | 600 |
| 2016/12/01 | 5,010 | 5,010 | 4,990 | 4,990 | 500 |
| 2016/11/30 | 4,960 | 4,965 | 4,945 | 4,965 | 600 |
| 2016/11/29 | 4,950 | 4,965 | 4,945 | 4,960 | 1,200 |
| 2016/11/28 | 5,010 | 5,010 | 4,970 | 4,970 | 600 |
| 2016/11/25 | 5,050 | 5,050 | 5,010 | 5,010 | 700 |
| 2016/11/24 | 5,010 | 5,040 | 5,010 | 5,010 | 1,100 |
| 2016/11/22 | 5,020 | 5,040 | 4,985 | 5,010 | 500 |
| 2016/11/21 | 5,020 | 5,020 | 4,980 | 5,010 | 300 |
| 2016/11/18 | 5,170 | 5,170 | 4,990 | 5,020 | 3,000 |
| 2016/11/16 | 4,995 | 4,995 | 4,945 | 4,970 | 1,300 |
| 2016/11/15 | 4,965 | 5,000 | 4,930 | 4,930 | 800 |
| 2016/11/14 | 4,995 | 5,000 | 4,950 | 5,000 | 700 |
| 2016/11/11 | 4,860 | 4,920 | 4,860 | 4,920 | 700 |
| 2016/11/10 | 4,905 | 4,995 | 4,880 | 4,880 | 700 |
| 2016/11/09 | 4,910 | 4,995 | 4,830 | 4,830 | 2,000 |
| 2016/11/08 | 5,000 | 5,000 | 4,880 | 4,880 | 700 |
| 2016/11/07 | 5,040 | 5,040 | 5,000 | 5,000 | 200 |
| 2016/11/04 | 5,000 | 5,050 | 4,985 | 4,990 | 1,300 |
| 2016/11/02 | 5,100 | 5,100 | 5,020 | 5,020 | 1,000 |
| 2016/11/01 | 5,200 | 5,200 | 5,000 | 5,100 | 6,600 |
| 2016/10/31 | 5,180 | 5,200 | 5,160 | 5,200 | 2,700 |
| 2016/10/28 | 5,160 | 5,170 | 5,140 | 5,140 | 1,800 |
| 2016/10/27 | 5,120 | 5,160 | 5,120 | 5,160 | 1,800 |
| 2016/10/26 | 5,120 | 5,120 | 5,100 | 5,120 | 1,900 |
| 2016/10/25 | 5,100 | 5,160 | 5,100 | 5,120 | 3,000 |
| 2016/10/24 | 5,050 | 5,150 | 5,050 | 5,100 | 3,900 |
| 2016/10/21 | 4,990 | 5,040 | 4,990 | 5,040 | 2,800 |
| 2016/10/20 | 4,975 | 5,030 | 4,970 | 4,970 | 2,100 |
| 2016/10/19 | 4,985 | 5,010 | 4,985 | 5,000 | 1,600 |
| 2016/10/18 | 4,960 | 5,000 | 4,960 | 4,995 | 900 |
| 2016/10/17 | 4,995 | 5,000 | 4,960 | 4,960 | 1,100 |
| 2016/10/14 | 4,985 | 5,020 | 4,970 | 4,970 | 6,500 |
| 2016/10/13 | 4,960 | 4,990 | 4,960 | 4,975 | 800 |
| 2016/10/12 | 4,960 | 4,985 | 4,960 | 4,965 | 1,500 |
| 2016/10/11 | 4,930 | 4,975 | 4,925 | 4,955 | 3,000 |
| 2016/10/07 | 4,930 | 4,945 | 4,930 | 4,930 | 800 |
| 2016/10/06 | 4,930 | 4,940 | 4,920 | 4,930 | 1,500 |
| 2016/10/05 | 4,925 | 4,930 | 4,890 | 4,930 | 1,400 |
| 2016/10/04 | 4,895 | 4,895 | 4,860 | 4,860 | 400 |
| 2016/10/03 | 4,840 | 4,920 | 4,840 | 4,920 | 1,600 |
| 2016/09/30 | 4,970 | 4,970 | 4,850 | 4,850 | 2,000 |
| 2016/09/29 | 4,870 | 4,975 | 4,870 | 4,900 | 5,000 |
| 2016/09/28 | 4,915 | 4,925 | 4,835 | 4,900 | 3,500 |
| 2016/09/27 | 4,945 | 4,975 | 4,925 | 4,975 | 4,700 |
| 2016/09/26 | 4,865 | 4,930 | 4,865 | 4,925 | 2,300 |
| 2016/09/23 | 4,775 | 4,865 | 4,775 | 4,865 | 3,200 |
| 2016/09/21 | 4,750 | 4,770 | 4,740 | 4,770 | 1,700 |
| 2016/09/20 | 4,720 | 4,750 | 4,700 | 4,750 | 1,600 |
| 2016/09/16 | 4,700 | 4,720 | 4,690 | 4,720 | 600 |
| 2016/09/15 | 4,705 | 4,730 | 4,700 | 4,700 | 600 |
| 2016/09/14 | 4,745 | 4,745 | 4,690 | 4,705 | 300 |
| 2016/09/13 | 4,745 | 4,745 | 4,690 | 4,735 | 1,400 |
| 2016/09/12 | 4,745 | 4,745 | 4,710 | 4,740 | 600 |
| 2016/09/09 | 4,745 | 4,745 | 4,745 | 4,745 | 400 |
| 2016/09/08 | 4,725 | 4,745 | 4,705 | 4,745 | 1,100 |
| 2016/09/07 | 4,690 | 4,730 | 4,685 | 4,690 | 1,400 |
| 2016/09/06 | 4,680 | 4,690 | 4,680 | 4,690 | 300 |
| 2016/09/05 | 4,650 | 4,680 | 4,650 | 4,675 | 800 |
| 2016/09/02 | 4,635 | 4,640 | 4,635 | 4,640 | 800 |
| 2016/09/01 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2016/08/31 | 4,670 | 4,670 | 4,665 | 4,665 | 400 |
| 2016/08/30 | 4,635 | 4,660 | 4,635 | 4,645 | 700 |
| 2016/08/29 | 4,635 | 4,670 | 4,635 | 4,635 | 300 |
| 2016/08/26 | 4,630 | 4,630 | 4,610 | 4,610 | 900 |
| 2016/08/25 | 4,675 | 4,675 | 4,625 | 4,625 | 300 |
| 2016/08/24 | 4,620 | 4,645 | 4,620 | 4,620 | 1,300 |
| 2016/08/23 | 4,625 | 4,625 | 4,610 | 4,620 | 1,100 |
| 2016/08/22 | 4,660 | 4,680 | 4,615 | 4,680 | 400 |
| 2016/08/19 | 4,650 | 4,650 | 4,610 | 4,650 | 1,100 |
| 2016/08/18 | 4,640 | 4,690 | 4,620 | 4,690 | 500 |
| 2016/08/17 | 4,670 | 4,670 | 4,610 | 4,610 | 400 |
| 2016/08/16 | 4,750 | 4,750 | 4,630 | 4,630 | 1,600 |
| 2016/08/15 | 4,580 | 4,640 | 4,580 | 4,640 | 1,300 |
| 2016/08/12 | 4,540 | 4,590 | 4,495 | 4,555 | 5,000 |
| 2016/08/10 | 4,510 | 4,550 | 4,510 | 4,550 | 1,100 |
| 2016/08/09 | 4,560 | 4,560 | 4,500 | 4,525 | 4,800 |
| 2016/08/08 | 4,670 | 4,670 | 4,520 | 4,570 | 4,700 |
| 2016/08/05 | 4,730 | 4,755 | 4,615 | 4,630 | 3,700 |
| 2016/08/04 | 4,790 | 4,790 | 4,750 | 4,780 | 800 |
| 2016/08/03 | 4,760 | 4,800 | 4,750 | 4,750 | 900 |
| 2016/08/02 | 4,770 | 4,800 | 4,750 | 4,750 | 3,800 |
| 2016/08/01 | 4,895 | 4,920 | 4,835 | 4,835 | 8,500 |
| 2016/07/29 | 4,780 | 4,780 | 4,650 | 4,710 | 1,900 |
| 2016/07/28 | 4,755 | 4,800 | 4,710 | 4,710 | 1,400 |
| 2016/07/27 | 4,800 | 4,800 | 4,755 | 4,755 | 200 |
| 2016/07/26 | 4,800 | 4,800 | 4,745 | 4,745 | 400 |
| 2016/07/25 | 4,825 | 4,825 | 4,755 | 4,800 | 400 |
| 2016/07/22 | 4,775 | 4,825 | 4,775 | 4,825 | 1,100 |
| 2016/07/21 | 4,750 | 4,775 | 4,715 | 4,775 | 1,100 |
| 2016/07/20 | 4,800 | 4,810 | 4,730 | 4,750 | 1,700 |
| 2016/07/19 | 4,765 | 4,840 | 4,765 | 4,780 | 500 |
| 2016/07/15 | 4,840 | 4,840 | 4,770 | 4,770 | 200 |
| 2016/07/14 | 4,775 | 4,840 | 4,770 | 4,840 | 1,500 |
| 2016/07/13 | 4,820 | 4,820 | 4,780 | 4,780 | 900 |
| 2016/07/12 | 4,790 | 4,790 | 4,775 | 4,780 | 1,200 |
| 2016/07/11 | 4,790 | 4,800 | 4,775 | 4,775 | 800 |
| 2016/07/08 | 4,775 | 4,840 | 4,775 | 4,775 | 1,700 |
| 2016/07/07 | 4,810 | 4,960 | 4,775 | 4,775 | 3,700 |
| 2016/07/06 | 4,740 | 4,800 | 4,735 | 4,800 | 1,500 |
| 2016/07/05 | 4,750 | 4,750 | 4,700 | 4,750 | 1,600 |
| 2016/07/04 | 4,685 | 4,720 | 4,685 | 4,720 | 900 |
| 2016/07/01 | 4,685 | 4,700 | 4,615 | 4,615 | 1,400 |
| 2016/06/30 | 4,610 | 4,685 | 4,610 | 4,620 | 1,200 |
| 2016/06/29 | 4,730 | 4,730 | 4,570 | 4,610 | 2,000 |
| 2016/06/28 | 4,600 | 4,630 | 4,585 | 4,620 | 1,100 |
| 2016/06/27 | 4,630 | 4,630 | 4,575 | 4,580 | 800 |
| 2016/06/24 | 4,640 | 4,695 | 4,555 | 4,555 | 3,400 |
| 2016/06/23 | 4,700 | 4,730 | 4,635 | 4,635 | 700 |
| 2016/06/22 | 4,760 | 4,780 | 4,635 | 4,635 | 1,200 |
| 2016/06/21 | 4,750 | 4,775 | 4,655 | 4,655 | 1,500 |
| 2016/06/20 | 4,605 | 4,700 | 4,600 | 4,640 | 1,300 |
| 2016/06/17 | 4,565 | 4,605 | 4,555 | 4,605 | 700 |
| 2016/06/16 | 4,635 | 4,635 | 4,520 | 4,595 | 1,100 |
| 2016/06/15 | 4,580 | 4,600 | 4,565 | 4,565 | 1,000 |
| 2016/06/14 | 4,600 | 4,620 | 4,560 | 4,560 | 1,800 |
| 2016/06/13 | 4,680 | 4,690 | 4,600 | 4,600 | 1,200 |
| 2016/06/10 | 4,620 | 4,675 | 4,620 | 4,620 | 700 |
| 2016/06/09 | 4,660 | 4,660 | 4,615 | 4,620 | 1,700 |
| 2016/06/08 | 4,650 | 4,650 | 4,630 | 4,630 | 900 |
| 2016/06/07 | 4,630 | 4,660 | 4,630 | 4,660 | 200 |
| 2016/06/06 | 4,625 | 4,655 | 4,625 | 4,630 | 1,300 |
| 2016/06/03 | 4,650 | 4,650 | 4,625 | 4,625 | 900 |
| 2016/06/02 | 4,700 | 4,700 | 4,645 | 4,645 | 400 |
| 2016/06/01 | 4,650 | 4,670 | 4,630 | 4,630 | 700 |
| 2016/05/31 | 4,700 | 4,700 | 4,650 | 4,650 | 800 |
| 2016/05/30 | 4,640 | 4,670 | 4,640 | 4,650 | 500 |
| 2016/05/27 | 4,645 | 4,705 | 4,635 | 4,635 | 1,000 |
| 2016/05/26 | 4,650 | 4,680 | 4,640 | 4,640 | 1,000 |
| 2016/05/25 | 4,670 | 4,670 | 4,650 | 4,660 | 900 |
| 2016/05/24 | 4,670 | 4,670 | 4,655 | 4,655 | 1,200 |
| 2016/05/23 | 4,730 | 4,770 | 4,665 | 4,665 | 500 |
| 2016/05/20 | 4,730 | 4,770 | 4,710 | 4,710 | 1,600 |
| 2016/05/19 | 4,750 | 4,760 | 4,730 | 4,735 | 1,100 |
| 2016/05/18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2016/05/17 | 4,720 | 4,750 | 4,720 | 4,750 | 300 |
| 2016/05/16 | 4,740 | 4,740 | 4,715 | 4,715 | 300 |
| 2016/05/13 | 4,700 | 4,710 | 4,700 | 4,710 | 700 |
| 2016/05/12 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2016/05/11 | 4,685 | 4,695 | 4,660 | 4,695 | 600 |
| 2016/05/10 | 4,650 | 4,685 | 4,650 | 4,685 | 1,100 |
| 2016/05/09 | 4,660 | 4,690 | 4,660 | 4,685 | 500 |
| 2016/05/06 | 4,700 | 4,705 | 4,700 | 4,700 | 300 |
| 2016/05/02 | 4,660 | 4,700 | 4,660 | 4,700 | 400 |
| 2016/04/27 | 4,660 | 4,660 | 4,660 | 4,660 | 300 |
| 2016/04/26 | 4,730 | 4,750 | 4,720 | 4,730 | 1,400 |
| 2016/04/25 | 4,700 | 4,720 | 4,700 | 4,720 | 800 |
| 2016/04/22 | 4,690 | 4,700 | 4,690 | 4,700 | 600 |
| 2016/04/20 | 4,670 | 4,690 | 4,650 | 4,690 | 1,300 |
| 2016/04/19 | 4,610 | 4,610 | 4,610 | 4,610 | 200 |
| 2016/04/18 | 4,600 | 4,600 | 4,600 | 4,600 | 800 |
| 2016/04/15 | 4,620 | 4,625 | 4,615 | 4,620 | 1,000 |
| 2016/04/14 | 4,625 | 4,625 | 4,620 | 4,625 | 500 |
| 2016/04/13 | 4,630 | 4,630 | 4,620 | 4,620 | 300 |
| 2016/04/12 | 4,610 | 4,625 | 4,610 | 4,625 | 300 |
| 2016/04/11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2016/04/08 | 4,610 | 4,635 | 4,610 | 4,635 | 200 |
| 2016/04/07 | 4,610 | 4,620 | 4,600 | 4,610 | 1,000 |
| 2016/04/06 | 4,655 | 4,685 | 4,630 | 4,630 | 600 |
| 2016/04/05 | 4,645 | 4,690 | 4,635 | 4,655 | 800 |
| 2016/04/04 | 4,650 | 4,685 | 4,650 | 4,685 | 200 |
| 2016/04/01 | 4,655 | 4,700 | 4,650 | 4,700 | 600 |
| 2016/03/31 | 4,685 | 4,685 | 4,650 | 4,650 | 800 |
| 2016/03/30 | 4,685 | 4,685 | 4,670 | 4,685 | 1,300 |
| 2016/03/29 | 4,635 | 4,880 | 4,635 | 4,695 | 4,400 |
| 2016/03/28 | 4,810 | 4,860 | 4,810 | 4,810 | 2,700 |
| 2016/03/25 | 4,805 | 4,900 | 4,805 | 4,810 | 2,200 |
| 2016/03/24 | 4,795 | 4,840 | 4,795 | 4,805 | 1,500 |
| 2016/03/23 | 4,800 | 4,810 | 4,780 | 4,795 | 900 |
| 2016/03/22 | 4,750 | 4,790 | 4,730 | 4,730 | 1,700 |
| 2016/03/18 | 4,780 | 4,800 | 4,730 | 4,750 | 1,400 |
| 2016/03/17 | 4,745 | 4,760 | 4,720 | 4,760 | 700 |
| 2016/03/16 | 4,740 | 4,740 | 4,740 | 4,740 | 900 |
| 2016/03/15 | 4,680 | 4,740 | 4,680 | 4,740 | 300 |
| 2016/03/14 | 4,695 | 4,705 | 4,675 | 4,675 | 800 |
| 2016/03/11 | 4,650 | 4,695 | 4,650 | 4,695 | 500 |
| 2016/03/10 | 4,650 | 4,700 | 4,605 | 4,695 | 700 |
| 2016/03/09 | 4,620 | 4,640 | 4,555 | 4,640 | 1,100 |
| 2016/03/08 | 4,570 | 4,605 | 4,570 | 4,600 | 600 |
| 2016/03/07 | 4,550 | 4,610 | 4,540 | 4,540 | 1,600 |
| 2016/03/04 | 4,605 | 4,625 | 4,535 | 4,540 | 3,800 |
| 2016/03/03 | 4,605 | 4,625 | 4,605 | 4,605 | 1,600 |
| 2016/03/02 | 4,615 | 4,675 | 4,605 | 4,605 | 1,900 |
| 2016/03/01 | 4,630 | 4,705 | 4,610 | 4,610 | 1,700 |
| 2016/02/29 | 4,645 | 4,730 | 4,645 | 4,650 | 600 |
| 2016/02/26 | 4,645 | 4,665 | 4,645 | 4,645 | 900 |
| 2016/02/25 | 4,600 | 4,650 | 4,600 | 4,645 | 1,900 |
| 2016/02/24 | 4,600 | 4,650 | 4,600 | 4,600 | 1,500 |
| 2016/02/23 | 4,740 | 4,740 | 4,595 | 4,595 | 2,000 |
| 2016/02/22 | 4,720 | 4,745 | 4,675 | 4,725 | 600 |
| 2016/02/19 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2016/02/18 | 4,605 | 4,650 | 4,605 | 4,650 | 600 |
| 2016/02/17 | 4,540 | 4,540 | 4,535 | 4,535 | 400 |
| 2016/02/16 | 4,545 | 4,555 | 4,540 | 4,540 | 900 |
| 2016/02/15 | 4,600 | 4,600 | 4,540 | 4,555 | 1,900 |
| 2016/02/12 | 4,630 | 4,630 | 4,500 | 4,540 | 4,200 |
| 2016/02/10 | 4,705 | 4,715 | 4,660 | 4,660 | 1,600 |
| 2016/02/09 | 4,740 | 4,800 | 4,705 | 4,730 | 1,700 |
| 2016/02/08 | 4,750 | 4,755 | 4,740 | 4,740 | 1,300 |
| 2016/02/05 | 4,700 | 4,795 | 4,695 | 4,755 | 1,200 |
| 2016/02/04 | 4,800 | 4,800 | 4,700 | 4,700 | 600 |
| 2016/02/03 | 4,700 | 4,710 | 4,670 | 4,690 | 1,700 |
| 2016/02/02 | 4,735 | 4,735 | 4,665 | 4,685 | 2,100 |
| 2016/02/01 | 4,620 | 4,670 | 4,605 | 4,665 | 2,000 |
| 2016/01/29 | 4,580 | 4,610 | 4,580 | 4,585 | 2,500 |
| 2016/01/28 | 4,680 | 4,680 | 4,580 | 4,580 | 3,100 |
| 2016/01/27 | 4,635 | 4,635 | 4,610 | 4,610 | 2,000 |
| 2016/01/26 | 4,635 | 4,635 | 4,635 | 4,635 | 800 |
| 2016/01/25 | 4,660 | 4,660 | 4,635 | 4,635 | 4,000 |
| 2016/01/22 | 4,700 | 4,720 | 4,660 | 4,660 | 2,600 |
| 2016/01/21 | 4,720 | 4,795 | 4,700 | 4,700 | 2,300 |
| 2016/01/20 | 4,805 | 4,810 | 4,765 | 4,765 | 1,600 |
| 2016/01/19 | 4,850 | 4,850 | 4,820 | 4,820 | 900 |
| 2016/01/18 | 4,910 | 4,910 | 4,830 | 4,830 | 800 |
| 2016/01/15 | 4,850 | 4,915 | 4,805 | 4,915 | 1,900 |
| 2016/01/14 | 4,870 | 4,875 | 4,835 | 4,835 | 1,500 |
| 2016/01/13 | 4,865 | 4,900 | 4,865 | 4,870 | 1,800 |
| 2016/01/12 | 4,900 | 4,950 | 4,875 | 4,885 | 2,800 |
| 2016/01/08 | 4,890 | 4,930 | 4,860 | 4,880 | 1,300 |
| 2016/01/07 | 4,920 | 4,930 | 4,900 | 4,900 | 1,100 |
| 2016/01/06 | 4,950 | 4,950 | 4,920 | 4,930 | 800 |
| 2016/01/05 | 4,950 | 4,950 | 4,930 | 4,950 | 700 |
| 2016/01/04 | 4,900 | 4,960 | 4,900 | 4,960 | 600 |