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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,165 | 4,215 | 4,125 | 4,125 | 2,700 |
| 2018/12/27 | 4,200 | 4,295 | 4,200 | 4,205 | 1,600 |
| 2018/12/26 | 3,975 | 4,240 | 3,975 | 4,030 | 1,600 |
| 2018/12/25 | 4,160 | 4,160 | 3,970 | 3,970 | 8,600 |
| 2018/12/21 | 4,250 | 4,250 | 4,180 | 4,185 | 4,400 |
| 2018/12/20 | 4,395 | 4,395 | 4,215 | 4,240 | 1,800 |
| 2018/12/19 | 4,450 | 4,450 | 4,315 | 4,365 | 3,200 |
| 2018/12/18 | 4,500 | 4,505 | 4,420 | 4,430 | 2,400 |
| 2018/12/17 | 4,510 | 4,530 | 4,500 | 4,530 | 1,200 |
| 2018/12/14 | 4,580 | 4,580 | 4,510 | 4,510 | 1,800 |
| 2018/12/13 | 4,585 | 4,605 | 4,530 | 4,580 | 2,600 |
| 2018/12/12 | 4,580 | 4,630 | 4,540 | 4,585 | 1,700 |
| 2018/12/11 | 4,500 | 4,600 | 4,475 | 4,510 | 4,100 |
| 2018/12/10 | 4,495 | 4,495 | 4,455 | 4,475 | 1,000 |
| 2018/12/07 | 4,550 | 4,560 | 4,505 | 4,520 | 3,600 |
| 2018/12/06 | 4,535 | 4,545 | 4,510 | 4,545 | 1,000 |
| 2018/12/05 | 4,550 | 4,590 | 4,505 | 4,545 | 3,700 |
| 2018/12/04 | 4,605 | 4,605 | 4,550 | 4,550 | 4,200 |
| 2018/12/03 | 4,690 | 4,775 | 4,575 | 4,670 | 3,100 |
| 2018/11/30 | 4,685 | 4,735 | 4,660 | 4,695 | 2,300 |
| 2018/11/29 | 4,765 | 4,775 | 4,695 | 4,770 | 2,100 |
| 2018/11/28 | 4,620 | 4,835 | 4,615 | 4,795 | 6,200 |
| 2018/11/28 | 1 -> 2.00 分割 | ||||
| 2018/11/27 | 9,380 | 9,400 | 9,240 | 9,390 | 2,200 |
| 2018/11/26 | 9,260 | 9,380 | 9,210 | 9,380 | 1,300 |
| 2018/11/22 | 9,370 | 9,400 | 9,230 | 9,260 | 1,500 |
| 2018/11/21 | 9,080 | 9,370 | 9,000 | 9,370 | 2,500 |
| 2018/11/20 | 9,240 | 9,240 | 9,140 | 9,230 | 500 |
| 2018/11/19 | 9,020 | 9,250 | 9,000 | 9,250 | 1,200 |
| 2018/11/16 | 9,110 | 9,120 | 9,010 | 9,020 | 800 |
| 2018/11/15 | 9,120 | 9,120 | 8,970 | 9,110 | 800 |
| 2018/11/14 | 9,100 | 9,140 | 8,940 | 9,090 | 1,400 |
| 2018/11/13 | 9,000 | 9,030 | 8,950 | 9,030 | 1,200 |
| 2018/11/12 | 8,900 | 9,050 | 8,810 | 8,850 | 1,300 |
| 2018/11/09 | 9,000 | 9,100 | 8,980 | 8,980 | 2,500 |
| 2018/11/08 | 9,100 | 9,170 | 9,010 | 9,010 | 2,000 |
| 2018/11/07 | 9,350 | 9,350 | 9,010 | 9,010 | 3,600 |
| 2018/11/06 | 9,300 | 9,360 | 9,230 | 9,360 | 1,000 |
| 2018/11/05 | 9,020 | 9,450 | 9,020 | 9,260 | 2,400 |
| 2018/11/02 | 8,870 | 9,090 | 8,870 | 9,000 | 3,200 |
| 2018/11/01 | 8,900 | 9,000 | 8,860 | 8,940 | 6,700 |
| 2018/10/31 | 8,440 | 8,440 | 8,310 | 8,310 | 1,200 |
| 2018/10/30 | 8,350 | 8,430 | 8,310 | 8,310 | 1,500 |
| 2018/10/29 | 8,360 | 8,440 | 8,350 | 8,350 | 1,400 |
| 2018/10/26 | 8,390 | 8,490 | 8,340 | 8,360 | 1,200 |
| 2018/10/25 | 8,430 | 8,530 | 8,410 | 8,420 | 3,800 |
| 2018/10/24 | 8,480 | 8,630 | 8,480 | 8,510 | 2,200 |
| 2018/10/23 | 8,510 | 8,590 | 8,430 | 8,430 | 1,400 |
| 2018/10/22 | 8,630 | 8,630 | 8,500 | 8,570 | 700 |
| 2018/10/19 | 8,570 | 8,570 | 8,510 | 8,530 | 1,200 |
| 2018/10/18 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2018/10/17 | 8,770 | 8,770 | 8,610 | 8,610 | 2,100 |
| 2018/10/16 | 8,660 | 8,810 | 8,620 | 8,620 | 500 |
| 2018/10/15 | 8,710 | 8,970 | 8,630 | 8,630 | 1,900 |
| 2018/10/12 | 8,750 | 8,920 | 8,710 | 8,710 | 2,100 |
| 2018/10/11 | 8,840 | 8,940 | 8,700 | 8,750 | 1,400 |
| 2018/10/10 | 8,880 | 8,990 | 8,880 | 8,890 | 1,300 |
| 2018/10/09 | 8,950 | 9,160 | 8,950 | 8,960 | 1,500 |
| 2018/10/05 | 8,970 | 8,980 | 8,950 | 8,950 | 1,100 |
| 2018/10/04 | 9,040 | 9,110 | 8,960 | 8,960 | 2,000 |
| 2018/10/03 | 8,870 | 9,100 | 8,870 | 9,070 | 2,500 |
| 2018/10/02 | 8,730 | 9,130 | 8,730 | 9,010 | 4,000 |
| 2018/10/01 | 8,680 | 8,930 | 8,680 | 8,870 | 2,300 |
| 2018/09/28 | 8,850 | 8,870 | 8,570 | 8,680 | 2,300 |
| 2018/09/27 | 8,810 | 8,920 | 8,790 | 8,800 | 1,600 |
| 2018/09/26 | 8,850 | 8,970 | 8,850 | 8,850 | 2,200 |
| 2018/09/25 | 8,950 | 9,090 | 8,870 | 8,870 | 6,400 |
| 2018/09/21 | 8,920 | 8,990 | 8,890 | 8,910 | 1,700 |
| 2018/09/20 | 8,990 | 9,000 | 8,860 | 8,870 | 3,000 |
| 2018/09/19 | 8,800 | 8,980 | 8,710 | 8,880 | 3,600 |
| 2018/09/18 | 8,820 | 8,940 | 8,820 | 8,820 | 2,100 |
| 2018/09/14 | 8,780 | 8,930 | 8,780 | 8,810 | 2,100 |
| 2018/09/13 | 8,690 | 8,930 | 8,690 | 8,930 | 1,900 |
| 2018/09/12 | 8,710 | 8,900 | 8,710 | 8,810 | 1,900 |
| 2018/09/11 | 8,930 | 8,940 | 8,710 | 8,800 | 3,200 |
| 2018/09/10 | 8,570 | 8,940 | 8,570 | 8,830 | 2,400 |
| 2018/09/07 | 8,710 | 8,740 | 8,550 | 8,550 | 5,500 |
| 2018/09/06 | 8,800 | 8,850 | 8,660 | 8,700 | 4,900 |
| 2018/09/05 | 9,030 | 9,280 | 8,710 | 8,920 | 5,000 |
| 2018/09/04 | 9,520 | 9,700 | 9,130 | 9,130 | 6,100 |
| 2018/09/03 | 9,650 | 9,730 | 9,410 | 9,600 | 4,000 |
| 2018/08/31 | 9,830 | 10,150 | 9,700 | 9,800 | 6,200 |
| 2018/08/30 | 9,640 | 9,990 | 9,640 | 9,830 | 7,700 |
| 2018/08/29 | 9,610 | 9,900 | 9,350 | 9,900 | 4,400 |
| 2018/08/28 | 9,130 | 9,700 | 9,130 | 9,700 | 4,500 |
| 2018/08/27 | 8,410 | 9,300 | 8,410 | 9,160 | 8,300 |
| 2018/08/24 | 8,460 | 8,470 | 8,310 | 8,400 | 3,800 |
| 2018/08/23 | 8,430 | 8,520 | 8,430 | 8,440 | 1,000 |
| 2018/08/22 | 8,510 | 8,560 | 8,410 | 8,420 | 3,400 |
| 2018/08/21 | 8,600 | 8,740 | 8,510 | 8,510 | 3,000 |
| 2018/08/20 | 8,600 | 8,780 | 8,590 | 8,590 | 2,000 |
| 2018/08/17 | 8,450 | 8,670 | 8,450 | 8,590 | 2,500 |
| 2018/08/16 | 8,710 | 8,710 | 8,400 | 8,410 | 2,500 |
| 2018/08/15 | 8,800 | 8,940 | 8,720 | 8,720 | 1,900 |
| 2018/08/14 | 9,100 | 9,140 | 8,700 | 8,800 | 4,000 |
| 2018/08/13 | 9,310 | 9,310 | 9,100 | 9,100 | 1,800 |
| 2018/08/10 | 9,350 | 9,350 | 9,290 | 9,300 | 1,300 |
| 2018/08/09 | 9,510 | 9,510 | 9,350 | 9,350 | 2,700 |
| 2018/08/08 | 9,760 | 9,760 | 9,530 | 9,560 | 2,300 |
| 2018/08/07 | 9,760 | 9,880 | 9,730 | 9,760 | 1,200 |
| 2018/08/06 | 9,910 | 9,910 | 9,750 | 9,750 | 1,600 |
| 2018/08/03 | 9,890 | 9,930 | 9,890 | 9,930 | 400 |
| 2018/08/02 | 9,910 | 10,060 | 9,820 | 9,820 | 1,400 |
| 2018/08/01 | 9,910 | 10,030 | 9,750 | 9,900 | 4,900 |
| 2018/07/31 | 10,270 | 10,270 | 10,100 | 10,100 | 1,600 |
| 2018/07/30 | 10,310 | 10,390 | 10,300 | 10,300 | 800 |
| 2018/07/27 | 10,300 | 10,470 | 10,300 | 10,300 | 1,000 |
| 2018/07/26 | 10,300 | 10,440 | 10,300 | 10,300 | 1,300 |
| 2018/07/25 | 10,460 | 10,500 | 10,300 | 10,300 | 1,200 |
| 2018/07/24 | 10,320 | 10,430 | 10,300 | 10,300 | 800 |
| 2018/07/23 | 10,420 | 10,420 | 10,300 | 10,300 | 600 |
| 2018/07/20 | 10,330 | 10,470 | 10,300 | 10,420 | 2,300 |
| 2018/07/19 | 10,590 | 10,590 | 10,370 | 10,370 | 1,200 |
| 2018/07/18 | 10,440 | 10,590 | 10,320 | 10,480 | 1,200 |
| 2018/07/17 | 10,330 | 10,600 | 10,320 | 10,600 | 400 |
| 2018/07/13 | 10,330 | 10,500 | 10,330 | 10,330 | 900 |
| 2018/07/12 | 10,600 | 10,600 | 10,410 | 10,410 | 1,800 |
| 2018/07/11 | 10,560 | 10,700 | 10,540 | 10,600 | 1,300 |
| 2018/07/10 | 10,610 | 10,700 | 10,410 | 10,410 | 1,800 |
| 2018/07/09 | 10,730 | 10,800 | 10,420 | 10,430 | 1,700 |
| 2018/07/06 | 10,730 | 10,910 | 10,720 | 10,720 | 1,800 |
| 2018/07/05 | 10,550 | 10,920 | 10,550 | 10,720 | 2,600 |
| 2018/07/04 | 10,900 | 10,990 | 10,550 | 10,550 | 4,700 |
| 2018/07/03 | 10,630 | 11,200 | 10,510 | 11,200 | 4,800 |
| 2018/07/02 | 10,780 | 10,780 | 10,460 | 10,510 | 1,700 |
| 2018/06/29 | 10,690 | 10,770 | 10,690 | 10,740 | 1,200 |
| 2018/06/28 | 10,310 | 10,660 | 10,310 | 10,650 | 2,500 |
| 2018/06/27 | 10,650 | 10,660 | 10,550 | 10,550 | 1,700 |
| 2018/06/26 | 10,320 | 10,500 | 10,320 | 10,350 | 1,200 |
| 2018/06/25 | 10,360 | 10,410 | 10,210 | 10,330 | 1,400 |
| 2018/06/22 | 10,300 | 10,310 | 10,250 | 10,250 | 1,300 |
| 2018/06/21 | 10,360 | 10,390 | 10,300 | 10,300 | 800 |
| 2018/06/20 | 10,170 | 10,410 | 10,080 | 10,300 | 3,000 |
| 2018/06/19 | 10,040 | 10,200 | 10,040 | 10,200 | 1,400 |
| 2018/06/18 | 10,130 | 10,130 | 10,040 | 10,040 | 300 |
| 2018/06/15 | 10,070 | 10,220 | 9,940 | 10,130 | 8,400 |
| 2018/06/14 | 10,150 | 10,150 | 10,060 | 10,070 | 1,400 |
| 2018/06/13 | 10,250 | 10,250 | 10,140 | 10,200 | 1,700 |
| 2018/06/12 | 10,000 | 10,250 | 10,000 | 10,250 | 2,600 |
| 2018/06/11 | 10,100 | 10,160 | 10,010 | 10,010 | 3,900 |
| 2018/06/08 | 10,320 | 10,320 | 10,100 | 10,100 | 1,800 |
| 2018/06/07 | 10,400 | 10,400 | 10,300 | 10,300 | 700 |
| 2018/06/06 | 10,340 | 10,350 | 10,340 | 10,350 | 500 |
| 2018/06/05 | 10,360 | 10,470 | 10,300 | 10,470 | 600 |
| 2018/06/04 | 10,480 | 10,690 | 10,320 | 10,320 | 2,200 |
| 2018/06/01 | 10,500 | 10,600 | 10,330 | 10,330 | 1,200 |
| 2018/05/31 | 10,640 | 10,710 | 10,570 | 10,570 | 700 |
| 2018/05/30 | 10,570 | 10,640 | 10,560 | 10,640 | 700 |
| 2018/05/29 | 10,500 | 10,640 | 10,420 | 10,640 | 1,500 |
| 2018/05/28 | 10,750 | 10,750 | 10,670 | 10,670 | 700 |
| 2018/05/24 | 10,830 | 10,830 | 10,750 | 10,750 | 400 |
| 2018/05/23 | 10,910 | 10,910 | 10,740 | 10,840 | 900 |
| 2018/05/21 | 10,830 | 10,840 | 10,820 | 10,840 | 900 |
| 2018/05/18 | 10,780 | 10,970 | 10,780 | 10,970 | 1,000 |
| 2018/05/17 | 10,720 | 10,780 | 10,690 | 10,780 | 1,600 |
| 2018/05/16 | 10,610 | 10,700 | 10,610 | 10,690 | 2,700 |
| 2018/05/15 | 10,710 | 10,710 | 10,620 | 10,620 | 3,600 |
| 2018/05/14 | 10,780 | 10,780 | 10,600 | 10,710 | 4,000 |
| 2018/05/11 | 10,710 | 10,990 | 10,700 | 10,990 | 2,000 |
| 2018/05/10 | 10,980 | 10,980 | 10,700 | 10,700 | 1,900 |
| 2018/05/09 | 10,740 | 10,930 | 10,740 | 10,830 | 1,700 |
| 2018/05/08 | 10,850 | 10,850 | 10,750 | 10,750 | 1,700 |
| 2018/05/07 | 10,750 | 10,880 | 10,750 | 10,850 | 1,900 |
| 2018/05/02 | 10,700 | 10,870 | 10,700 | 10,850 | 1,700 |
| 2018/05/01 | 10,660 | 10,850 | 10,600 | 10,850 | 2,100 |
| 2018/04/27 | 10,800 | 10,820 | 10,620 | 10,780 | 2,100 |
| 2018/04/26 | 10,710 | 10,750 | 10,290 | 10,740 | 5,400 |
| 2018/04/25 | 10,750 | 10,810 | 10,710 | 10,710 | 600 |
| 2018/04/24 | 10,750 | 10,850 | 10,730 | 10,810 | 2,000 |
| 2018/04/23 | 10,770 | 10,790 | 10,750 | 10,750 | 400 |
| 2018/04/20 | 10,820 | 10,890 | 10,770 | 10,770 | 1,200 |
| 2018/04/19 | 10,750 | 10,920 | 10,720 | 10,920 | 1,100 |
| 2018/04/18 | 10,670 | 10,820 | 10,670 | 10,820 | 700 |
| 2018/04/17 | 10,810 | 10,820 | 10,810 | 10,810 | 700 |
| 2018/04/16 | 10,590 | 10,880 | 10,580 | 10,870 | 2,600 |
| 2018/04/13 | 11,400 | 11,400 | 10,700 | 10,890 | 4,500 |
| 2018/04/12 | 11,410 | 11,450 | 11,400 | 11,400 | 1,000 |
| 2018/04/11 | 11,410 | 11,420 | 11,400 | 11,400 | 900 |
| 2018/04/10 | 11,500 | 11,500 | 11,400 | 11,440 | 800 |
| 2018/04/09 | 11,550 | 11,560 | 11,450 | 11,520 | 800 |
| 2018/04/06 | 11,410 | 11,600 | 11,410 | 11,550 | 3,700 |
| 2018/04/05 | 11,240 | 11,510 | 11,240 | 11,410 | 1,100 |
| 2018/04/04 | 11,390 | 11,490 | 11,370 | 11,390 | 1,400 |
| 2018/04/03 | 11,130 | 11,590 | 11,040 | 11,580 | 2,000 |
| 2018/04/02 | 11,600 | 11,600 | 11,400 | 11,400 | 500 |
| 2018/03/30 | 11,470 | 11,600 | 11,460 | 11,560 | 2,900 |
| 2018/03/29 | 10,880 | 11,470 | 10,880 | 11,390 | 4,900 |
| 2018/03/28 | 10,410 | 10,800 | 10,410 | 10,800 | 2,700 |
| 2018/03/27 | 10,640 | 10,820 | 10,500 | 10,500 | 2,800 |
| 2018/03/26 | 10,800 | 10,800 | 10,510 | 10,660 | 3,500 |
| 2018/03/23 | 10,690 | 10,900 | 10,440 | 10,800 | 7,100 |
| 2018/03/22 | 10,670 | 10,730 | 10,660 | 10,730 | 800 |
| 2018/03/20 | 10,620 | 10,850 | 10,460 | 10,460 | 1,900 |
| 2018/03/19 | 10,450 | 10,780 | 10,340 | 10,700 | 2,100 |
| 2018/03/16 | 10,310 | 10,310 | 10,140 | 10,310 | 2,100 |
| 2018/03/15 | 10,260 | 10,300 | 10,180 | 10,290 | 1,700 |
| 2018/03/14 | 10,300 | 10,310 | 10,300 | 10,310 | 800 |
| 2018/03/13 | 10,690 | 10,690 | 10,420 | 10,460 | 1,300 |
| 2018/03/12 | 10,590 | 10,820 | 10,060 | 10,720 | 6,500 |
| 2018/03/09 | 10,640 | 10,890 | 10,450 | 10,560 | 1,700 |
| 2018/03/08 | 10,310 | 10,690 | 10,310 | 10,640 | 5,200 |
| 2018/03/07 | 10,500 | 10,590 | 10,240 | 10,240 | 1,400 |
| 2018/03/06 | 10,070 | 10,500 | 10,070 | 10,400 | 6,200 |
| 2018/03/05 | 10,550 | 10,550 | 9,800 | 9,990 | 4,400 |
| 2018/03/02 | 10,630 | 10,640 | 10,390 | 10,410 | 2,700 |
| 2018/03/01 | 10,850 | 10,850 | 10,630 | 10,700 | 2,100 |
| 2018/02/28 | 10,760 | 10,880 | 10,550 | 10,780 | 800 |
| 2018/02/27 | 10,750 | 10,840 | 10,710 | 10,840 | 800 |
| 2018/02/26 | 10,610 | 10,790 | 10,600 | 10,790 | 1,100 |
| 2018/02/23 | 10,740 | 10,740 | 10,600 | 10,600 | 1,200 |
| 2018/02/22 | 10,700 | 10,740 | 10,700 | 10,740 | 1,200 |
| 2018/02/21 | 10,490 | 10,850 | 10,490 | 10,830 | 2,100 |
| 2018/02/20 | 10,780 | 10,850 | 10,450 | 10,550 | 2,700 |
| 2018/02/19 | 10,670 | 10,990 | 10,560 | 10,790 | 3,100 |
| 2018/02/16 | 10,410 | 10,790 | 10,410 | 10,670 | 3,300 |
| 2018/02/15 | 10,600 | 10,880 | 10,220 | 10,540 | 2,200 |
| 2018/02/14 | 10,830 | 11,000 | 10,500 | 10,660 | 3,200 |
| 2018/02/13 | 10,720 | 11,350 | 10,720 | 11,020 | 7,100 |
| 2018/02/09 | 10,470 | 10,640 | 10,010 | 10,590 | 8,300 |
| 2018/02/08 | 10,720 | 11,100 | 10,610 | 10,720 | 6,200 |
| 2018/02/07 | 11,630 | 11,650 | 10,430 | 10,510 | 7,500 |
| 2018/02/06 | 10,450 | 11,640 | 10,200 | 11,630 | 16,500 |
| 2018/02/05 | 11,400 | 11,650 | 11,280 | 11,570 | 6,600 |
| 2018/02/02 | 11,690 | 11,690 | 11,540 | 11,550 | 10,000 |
| 2018/02/01 | 11,500 | 11,970 | 11,410 | 11,680 | 27,000 |
| 2018/01/31 | 12,690 | 13,050 | 12,040 | 12,780 | 7,300 |
| 2018/01/30 | 12,900 | 13,000 | 12,730 | 12,990 | 4,500 |
| 2018/01/29 | 13,200 | 13,200 | 12,760 | 12,990 | 3,500 |
| 2018/01/26 | 12,870 | 13,210 | 12,800 | 13,020 | 6,300 |
| 2018/01/25 | 12,560 | 13,170 | 12,550 | 13,170 | 6,500 |
| 2018/01/24 | 12,880 | 12,980 | 12,500 | 12,800 | 5,200 |
| 2018/01/23 | 12,270 | 13,300 | 12,270 | 12,880 | 12,100 |
| 2018/01/22 | 11,800 | 12,480 | 11,800 | 12,200 | 9,500 |
| 2018/01/19 | 11,790 | 11,850 | 11,790 | 11,800 | 4,400 |
| 2018/01/18 | 11,760 | 11,790 | 11,600 | 11,600 | 2,200 |
| 2018/01/17 | 11,700 | 11,850 | 11,650 | 11,790 | 4,600 |
| 2018/01/16 | 11,500 | 11,700 | 11,430 | 11,650 | 4,600 |
| 2018/01/15 | 11,540 | 11,540 | 11,370 | 11,380 | 3,400 |
| 2018/01/12 | 11,650 | 11,670 | 11,480 | 11,500 | 3,300 |
| 2018/01/11 | 11,610 | 11,740 | 11,420 | 11,650 | 3,000 |
| 2018/01/10 | 11,430 | 11,800 | 11,360 | 11,800 | 9,600 |
| 2018/01/09 | 11,830 | 11,830 | 11,260 | 11,340 | 10,400 |
| 2018/01/05 | 11,770 | 11,840 | 11,610 | 11,830 | 6,500 |
| 2018/01/04 | 11,430 | 11,770 | 11,280 | 11,770 | 8,600 |