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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,485 | 3,490 | 3,470 | 3,475 | 3,200 |
| 2022/12/29 | 3,465 | 3,485 | 3,450 | 3,480 | 6,300 |
| 2022/12/28 | 3,420 | 3,455 | 3,420 | 3,445 | 33,200 |
| 2022/12/27 | 3,480 | 3,490 | 3,470 | 3,470 | 12,100 |
| 2022/12/26 | 3,480 | 3,490 | 3,460 | 3,475 | 38,800 |
| 2022/12/23 | 3,580 | 3,580 | 3,535 | 3,545 | 18,700 |
| 2022/12/22 | 3,600 | 3,600 | 3,590 | 3,600 | 5,400 |
| 2022/12/21 | 3,615 | 3,615 | 3,605 | 3,605 | 3,700 |
| 2022/12/20 | 3,640 | 3,640 | 3,590 | 3,615 | 13,700 |
| 2022/12/19 | 3,620 | 3,625 | 3,605 | 3,625 | 10,300 |
| 2022/12/16 | 3,620 | 3,625 | 3,620 | 3,625 | 4,500 |
| 2022/12/15 | 3,620 | 3,635 | 3,615 | 3,620 | 4,000 |
| 2022/12/14 | 3,625 | 3,625 | 3,615 | 3,615 | 4,700 |
| 2022/12/13 | 3,615 | 3,625 | 3,615 | 3,625 | 4,800 |
| 2022/12/12 | 3,640 | 3,640 | 3,615 | 3,625 | 9,200 |
| 2022/12/09 | 3,635 | 3,650 | 3,635 | 3,640 | 5,100 |
| 2022/12/08 | 3,645 | 3,650 | 3,635 | 3,635 | 1,600 |
| 2022/12/07 | 3,645 | 3,645 | 3,640 | 3,640 | 1,200 |
| 2022/12/06 | 3,635 | 3,640 | 3,635 | 3,640 | 1,400 |
| 2022/12/05 | 3,640 | 3,645 | 3,635 | 3,635 | 2,400 |
| 2022/12/02 | 3,665 | 3,665 | 3,640 | 3,640 | 4,600 |
| 2022/12/01 | 3,655 | 3,670 | 3,650 | 3,650 | 2,800 |
| 2022/11/30 | 3,660 | 3,670 | 3,655 | 3,655 | 2,600 |
| 2022/11/29 | 3,660 | 3,665 | 3,655 | 3,660 | 1,900 |
| 2022/11/28 | 3,650 | 3,665 | 3,650 | 3,660 | 3,500 |
| 2022/11/25 | 3,655 | 3,660 | 3,655 | 3,655 | 1,600 |
| 2022/11/24 | 3,655 | 3,660 | 3,655 | 3,655 | 1,700 |
| 2022/11/22 | 3,655 | 3,665 | 3,645 | 3,650 | 2,500 |
| 2022/11/21 | 3,640 | 3,655 | 3,640 | 3,650 | 2,500 |
| 2022/11/18 | 3,665 | 3,665 | 3,640 | 3,640 | 5,700 |
| 2022/11/17 | 3,670 | 3,670 | 3,655 | 3,655 | 1,300 |
| 2022/11/16 | 3,660 | 3,665 | 3,655 | 3,655 | 1,700 |
| 2022/11/15 | 3,650 | 3,660 | 3,650 | 3,660 | 700 |
| 2022/11/14 | 3,655 | 3,655 | 3,645 | 3,655 | 2,200 |
| 2022/11/11 | 3,660 | 3,660 | 3,650 | 3,650 | 2,400 |
| 2022/11/10 | 3,650 | 3,655 | 3,645 | 3,650 | 1,400 |
| 2022/11/09 | 3,655 | 3,655 | 3,650 | 3,650 | 600 |
| 2022/11/08 | 3,645 | 3,655 | 3,645 | 3,655 | 500 |
| 2022/11/07 | 3,655 | 3,655 | 3,645 | 3,650 | 1,200 |
| 2022/11/04 | 3,660 | 3,665 | 3,655 | 3,660 | 900 |
| 2022/11/02 | 3,660 | 3,665 | 3,655 | 3,660 | 1,600 |
| 2022/11/01 | 3,665 | 3,675 | 3,650 | 3,655 | 4,000 |
| 2022/10/31 | 3,670 | 3,685 | 3,670 | 3,680 | 900 |
| 2022/10/28 | 3,685 | 3,685 | 3,670 | 3,670 | 300 |
| 2022/10/27 | 3,675 | 3,675 | 3,665 | 3,665 | 400 |
| 2022/10/26 | 3,660 | 3,690 | 3,660 | 3,675 | 2,300 |
| 2022/10/25 | 3,670 | 3,675 | 3,670 | 3,675 | 500 |
| 2022/10/24 | 3,680 | 3,695 | 3,670 | 3,670 | 2,800 |
| 2022/10/21 | 3,690 | 3,695 | 3,680 | 3,680 | 1,100 |
| 2022/10/20 | 3,690 | 3,690 | 3,685 | 3,690 | 600 |
| 2022/10/19 | 3,680 | 3,685 | 3,670 | 3,685 | 900 |
| 2022/10/18 | 3,680 | 3,685 | 3,665 | 3,665 | 800 |
| 2022/10/17 | 3,670 | 3,670 | 3,655 | 3,665 | 1,400 |
| 2022/10/14 | 3,655 | 3,695 | 3,655 | 3,660 | 2,700 |
| 2022/10/13 | 3,660 | 3,660 | 3,655 | 3,655 | 700 |
| 2022/10/12 | 3,680 | 3,680 | 3,660 | 3,660 | 1,600 |
| 2022/10/11 | 3,685 | 3,690 | 3,660 | 3,660 | 3,300 |
| 2022/10/07 | 3,685 | 3,705 | 3,665 | 3,665 | 3,200 |
| 2022/10/06 | 3,700 | 3,700 | 3,685 | 3,685 | 1,600 |
| 2022/10/05 | 3,710 | 3,710 | 3,690 | 3,690 | 2,200 |
| 2022/10/04 | 3,710 | 3,710 | 3,700 | 3,700 | 1,400 |
| 2022/10/03 | 3,700 | 3,710 | 3,695 | 3,710 | 2,000 |
| 2022/09/30 | 3,705 | 3,720 | 3,700 | 3,720 | 2,800 |
| 2022/09/29 | 3,705 | 3,715 | 3,705 | 3,715 | 4,900 |
| 2022/09/28 | 3,730 | 3,730 | 3,705 | 3,705 | 8,400 |
| 2022/09/27 | 3,720 | 3,730 | 3,720 | 3,730 | 1,900 |
| 2022/09/26 | 3,730 | 3,730 | 3,720 | 3,720 | 3,100 |
| 2022/09/22 | 3,730 | 3,730 | 3,725 | 3,730 | 2,500 |
| 2022/09/21 | 3,725 | 3,730 | 3,725 | 3,730 | 1,300 |
| 2022/09/20 | 3,730 | 3,735 | 3,725 | 3,725 | 2,400 |
| 2022/09/16 | 3,735 | 3,735 | 3,725 | 3,730 | 1,300 |
| 2022/09/15 | 3,720 | 3,735 | 3,720 | 3,735 | 900 |
| 2022/09/14 | 3,715 | 3,735 | 3,715 | 3,730 | 1,600 |
| 2022/09/13 | 3,725 | 3,735 | 3,720 | 3,720 | 900 |
| 2022/09/12 | 3,720 | 3,735 | 3,715 | 3,715 | 3,400 |
| 2022/09/09 | 3,725 | 3,730 | 3,720 | 3,730 | 1,700 |
| 2022/09/08 | 3,730 | 3,735 | 3,720 | 3,725 | 1,300 |
| 2022/09/07 | 3,730 | 3,730 | 3,720 | 3,730 | 2,000 |
| 2022/09/06 | 3,735 | 3,735 | 3,725 | 3,735 | 600 |
| 2022/09/05 | 3,730 | 3,730 | 3,725 | 3,725 | 1,000 |
| 2022/09/02 | 3,715 | 3,730 | 3,715 | 3,730 | 2,900 |
| 2022/09/01 | 3,725 | 3,730 | 3,715 | 3,715 | 1,900 |
| 2022/08/31 | 3,735 | 3,735 | 3,725 | 3,725 | 1,000 |
| 2022/08/30 | 3,735 | 3,745 | 3,725 | 3,730 | 2,300 |
| 2022/08/29 | 3,735 | 3,745 | 3,730 | 3,730 | 1,800 |
| 2022/08/26 | 3,745 | 3,745 | 3,730 | 3,745 | 1,800 |
| 2022/08/25 | 3,740 | 3,740 | 3,735 | 3,740 | 1,200 |
| 2022/08/24 | 3,740 | 3,740 | 3,735 | 3,735 | 3,100 |
| 2022/08/23 | 3,735 | 3,740 | 3,730 | 3,740 | 2,200 |
| 2022/08/22 | 3,740 | 3,740 | 3,735 | 3,735 | 1,600 |
| 2022/08/19 | 3,745 | 3,745 | 3,735 | 3,735 | 1,500 |
| 2022/08/18 | 3,735 | 3,740 | 3,720 | 3,740 | 1,200 |
| 2022/08/17 | 3,740 | 3,740 | 3,710 | 3,735 | 2,000 |
| 2022/08/16 | 3,705 | 3,720 | 3,700 | 3,720 | 1,600 |
| 2022/08/15 | 3,720 | 3,720 | 3,700 | 3,705 | 3,000 |
| 2022/08/12 | 3,720 | 3,720 | 3,705 | 3,705 | 1,700 |
| 2022/08/10 | 3,730 | 3,745 | 3,705 | 3,710 | 2,500 |
| 2022/08/09 | 3,725 | 3,730 | 3,710 | 3,710 | 2,500 |
| 2022/08/08 | 3,705 | 3,720 | 3,700 | 3,720 | 1,900 |
| 2022/08/05 | 3,710 | 3,710 | 3,695 | 3,700 | 1,700 |
| 2022/08/04 | 3,695 | 3,720 | 3,695 | 3,695 | 1,600 |
| 2022/08/03 | 3,700 | 3,705 | 3,695 | 3,695 | 2,600 |
| 2022/08/02 | 3,710 | 3,720 | 3,700 | 3,700 | 4,600 |
| 2022/08/01 | 3,725 | 3,725 | 3,705 | 3,710 | 2,800 |
| 2022/07/29 | 3,710 | 3,725 | 3,710 | 3,710 | 1,000 |
| 2022/07/28 | 3,740 | 3,740 | 3,710 | 3,710 | 2,100 |
| 2022/07/27 | 3,740 | 3,740 | 3,725 | 3,725 | 500 |
| 2022/07/26 | 3,745 | 3,745 | 3,720 | 3,735 | 1,200 |
| 2022/07/25 | 3,740 | 3,740 | 3,730 | 3,740 | 1,300 |
| 2022/07/22 | 3,740 | 3,740 | 3,715 | 3,740 | 2,800 |
| 2022/07/21 | 3,710 | 3,740 | 3,710 | 3,740 | 900 |
| 2022/07/20 | 3,720 | 3,740 | 3,710 | 3,710 | 3,100 |
| 2022/07/19 | 3,745 | 3,745 | 3,715 | 3,715 | 2,400 |
| 2022/07/15 | 3,745 | 3,755 | 3,710 | 3,725 | 2,400 |
| 2022/07/14 | 3,755 | 3,755 | 3,715 | 3,730 | 1,700 |
| 2022/07/13 | 3,760 | 3,760 | 3,650 | 3,745 | 7,600 |
| 2022/07/12 | 3,740 | 3,750 | 3,725 | 3,730 | 4,400 |
| 2022/07/11 | 3,730 | 3,750 | 3,730 | 3,740 | 4,100 |
| 2022/07/08 | 3,715 | 3,730 | 3,715 | 3,730 | 3,300 |
| 2022/07/07 | 3,700 | 3,725 | 3,680 | 3,715 | 3,500 |
| 2022/07/06 | 3,690 | 3,705 | 3,665 | 3,700 | 3,900 |
| 2022/07/05 | 3,700 | 3,700 | 3,660 | 3,675 | 6,700 |
| 2022/07/04 | 3,715 | 3,715 | 3,670 | 3,670 | 1,800 |
| 2022/07/01 | 3,660 | 3,690 | 3,650 | 3,670 | 4,400 |
| 2022/06/30 | 3,670 | 3,695 | 3,660 | 3,660 | 2,600 |
| 2022/06/29 | 3,700 | 3,710 | 3,660 | 3,660 | 5,600 |
| 2022/06/28 | 3,700 | 3,705 | 3,695 | 3,700 | 4,400 |
| 2022/06/27 | 3,690 | 3,700 | 3,680 | 3,695 | 2,800 |
| 2022/06/24 | 3,680 | 3,685 | 3,680 | 3,680 | 1,500 |
| 2022/06/23 | 3,650 | 3,680 | 3,645 | 3,680 | 1,900 |
| 2022/06/22 | 3,650 | 3,660 | 3,645 | 3,660 | 1,300 |
| 2022/06/21 | 3,640 | 3,655 | 3,640 | 3,650 | 1,000 |
| 2022/06/20 | 3,650 | 3,650 | 3,635 | 3,640 | 1,500 |
| 2022/06/17 | 3,640 | 3,640 | 3,630 | 3,630 | 1,000 |
| 2022/06/16 | 3,655 | 3,670 | 3,640 | 3,640 | 1,900 |
| 2022/06/15 | 3,665 | 3,665 | 3,655 | 3,655 | 1,200 |
| 2022/06/14 | 3,645 | 3,660 | 3,640 | 3,660 | 1,500 |
| 2022/06/13 | 3,640 | 3,660 | 3,635 | 3,635 | 2,000 |
| 2022/06/10 | 3,660 | 3,660 | 3,650 | 3,650 | 600 |
| 2022/06/09 | 3,660 | 3,660 | 3,640 | 3,640 | 2,200 |
| 2022/06/08 | 3,650 | 3,655 | 3,630 | 3,655 | 3,200 |
| 2022/06/07 | 3,630 | 3,650 | 3,630 | 3,650 | 3,300 |
| 2022/06/06 | 3,635 | 3,640 | 3,630 | 3,630 | 2,100 |
| 2022/06/03 | 3,630 | 3,635 | 3,620 | 3,620 | 1,800 |
| 2022/06/02 | 3,625 | 3,635 | 3,620 | 3,630 | 1,900 |
| 2022/06/01 | 3,615 | 3,625 | 3,610 | 3,625 | 2,200 |
| 2022/05/31 | 3,620 | 3,620 | 3,600 | 3,615 | 3,600 |
| 2022/05/30 | 3,615 | 3,620 | 3,605 | 3,620 | 2,100 |
| 2022/05/27 | 3,610 | 3,610 | 3,605 | 3,605 | 1,700 |
| 2022/05/26 | 3,625 | 3,625 | 3,610 | 3,610 | 1,500 |
| 2022/05/25 | 3,630 | 3,630 | 3,610 | 3,610 | 3,800 |
| 2022/05/24 | 3,620 | 3,625 | 3,610 | 3,610 | 3,800 |
| 2022/05/23 | 3,655 | 3,655 | 3,600 | 3,620 | 6,200 |
| 2022/05/20 | 3,655 | 3,660 | 3,630 | 3,640 | 2,200 |
| 2022/05/19 | 3,665 | 3,665 | 3,635 | 3,665 | 2,200 |
| 2022/05/18 | 3,660 | 3,670 | 3,650 | 3,660 | 1,100 |
| 2022/05/17 | 3,670 | 3,670 | 3,635 | 3,655 | 2,500 |
| 2022/05/16 | 3,600 | 3,695 | 3,600 | 3,655 | 9,600 |
| 2022/05/13 | 3,610 | 3,620 | 3,595 | 3,595 | 2,400 |
| 2022/05/12 | 3,625 | 3,625 | 3,600 | 3,610 | 1,500 |
| 2022/05/11 | 3,610 | 3,620 | 3,600 | 3,600 | 1,300 |
| 2022/05/10 | 3,610 | 3,630 | 3,600 | 3,600 | 3,700 |
| 2022/05/09 | 3,610 | 3,620 | 3,600 | 3,600 | 2,700 |
| 2022/05/06 | 3,630 | 3,630 | 3,600 | 3,610 | 3,500 |
| 2022/05/02 | 3,610 | 3,630 | 3,610 | 3,610 | 1,200 |
| 2022/04/28 | 3,595 | 3,630 | 3,595 | 3,610 | 1,300 |
| 2022/04/27 | 3,600 | 3,605 | 3,595 | 3,595 | 2,200 |
| 2022/04/26 | 3,600 | 3,615 | 3,600 | 3,610 | 2,200 |
| 2022/04/25 | 3,615 | 3,615 | 3,600 | 3,600 | 4,600 |
| 2022/04/22 | 3,630 | 3,630 | 3,610 | 3,615 | 2,700 |
| 2022/04/21 | 3,625 | 3,635 | 3,610 | 3,630 | 2,000 |
| 2022/04/20 | 3,630 | 3,635 | 3,615 | 3,620 | 3,300 |
| 2022/04/19 | 3,620 | 3,640 | 3,620 | 3,630 | 1,300 |
| 2022/04/18 | 3,620 | 3,635 | 3,615 | 3,620 | 2,300 |
| 2022/04/15 | 3,640 | 3,655 | 3,625 | 3,640 | 2,400 |
| 2022/04/14 | 3,620 | 3,640 | 3,620 | 3,640 | 3,200 |
| 2022/04/13 | 3,625 | 3,640 | 3,620 | 3,620 | 1,900 |
| 2022/04/12 | 3,640 | 3,645 | 3,625 | 3,625 | 2,900 |
| 2022/04/11 | 3,670 | 3,675 | 3,650 | 3,650 | 2,600 |
| 2022/04/08 | 3,685 | 3,685 | 3,650 | 3,650 | 3,700 |
| 2022/04/07 | 3,680 | 3,695 | 3,655 | 3,655 | 3,700 |
| 2022/04/06 | 3,710 | 3,715 | 3,680 | 3,680 | 3,400 |
| 2022/04/05 | 3,690 | 3,725 | 3,690 | 3,715 | 4,400 |
| 2022/04/04 | 3,720 | 3,730 | 3,690 | 3,690 | 2,600 |
| 2022/04/01 | 3,680 | 3,710 | 3,680 | 3,705 | 1,600 |
| 2022/03/31 | 3,700 | 3,720 | 3,680 | 3,680 | 1,700 |
| 2022/03/30 | 3,670 | 3,710 | 3,650 | 3,710 | 6,500 |
| 2022/03/29 | 3,740 | 3,770 | 3,730 | 3,735 | 5,500 |
| 2022/03/28 | 3,770 | 3,770 | 3,740 | 3,745 | 7,100 |
| 2022/03/25 | 3,740 | 3,765 | 3,725 | 3,740 | 6,100 |
| 2022/03/24 | 3,745 | 3,750 | 3,730 | 3,740 | 4,700 |
| 2022/03/23 | 3,760 | 3,770 | 3,725 | 3,745 | 9,500 |
| 2022/03/22 | 3,760 | 3,780 | 3,755 | 3,760 | 7,000 |
| 2022/03/18 | 3,740 | 3,765 | 3,740 | 3,760 | 2,700 |
| 2022/03/17 | 3,735 | 3,740 | 3,720 | 3,735 | 1,900 |
| 2022/03/16 | 3,730 | 3,745 | 3,720 | 3,720 | 3,600 |
| 2022/03/15 | 3,700 | 3,725 | 3,700 | 3,715 | 700 |
| 2022/03/14 | 3,695 | 3,725 | 3,695 | 3,700 | 3,600 |
| 2022/03/11 | 3,730 | 3,730 | 3,695 | 3,695 | 1,200 |
| 2022/03/10 | 3,665 | 3,710 | 3,665 | 3,710 | 2,900 |
| 2022/03/09 | 3,670 | 3,680 | 3,635 | 3,640 | 3,700 |
| 2022/03/08 | 3,705 | 3,725 | 3,645 | 3,645 | 8,500 |
| 2022/03/07 | 3,755 | 3,755 | 3,705 | 3,710 | 7,700 |
| 2022/03/04 | 3,760 | 3,770 | 3,730 | 3,730 | 4,500 |
| 2022/03/03 | 3,770 | 3,775 | 3,755 | 3,760 | 3,900 |
| 2022/03/02 | 3,770 | 3,770 | 3,740 | 3,755 | 2,800 |
| 2022/03/01 | 3,765 | 3,775 | 3,760 | 3,760 | 3,800 |
| 2022/02/28 | 3,765 | 3,770 | 3,760 | 3,765 | 3,000 |
| 2022/02/25 | 3,730 | 3,755 | 3,720 | 3,755 | 2,800 |
| 2022/02/24 | 3,750 | 3,755 | 3,710 | 3,730 | 9,800 |
| 2022/02/22 | 3,740 | 3,755 | 3,730 | 3,735 | 3,600 |
| 2022/02/21 | 3,760 | 3,760 | 3,745 | 3,750 | 3,800 |
| 2022/02/18 | 3,745 | 3,765 | 3,745 | 3,750 | 5,800 |
| 2022/02/17 | 3,745 | 3,770 | 3,735 | 3,750 | 2,600 |
| 2022/02/16 | 3,755 | 3,770 | 3,740 | 3,745 | 4,000 |
| 2022/02/15 | 3,730 | 3,750 | 3,715 | 3,750 | 5,700 |
| 2022/02/14 | 3,705 | 3,725 | 3,700 | 3,700 | 5,000 |
| 2022/02/10 | 3,755 | 3,770 | 3,705 | 3,705 | 7,100 |
| 2022/02/09 | 3,700 | 3,745 | 3,680 | 3,745 | 11,100 |
| 2022/02/08 | 3,645 | 3,680 | 3,635 | 3,670 | 6,100 |
| 2022/02/07 | 3,625 | 3,650 | 3,580 | 3,640 | 16,600 |
| 2022/02/04 | 3,645 | 3,650 | 3,500 | 3,610 | 34,300 |
| 2022/02/03 | 3,690 | 3,690 | 3,645 | 3,645 | 16,000 |
| 2022/02/02 | 3,700 | 3,700 | 3,650 | 3,655 | 11,300 |
| 2022/02/01 | 3,670 | 3,695 | 3,650 | 3,680 | 11,000 |
| 2022/01/31 | 3,670 | 3,700 | 3,650 | 3,700 | 11,600 |
| 2022/01/28 | 3,680 | 3,685 | 3,670 | 3,670 | 8,400 |
| 2022/01/27 | 3,745 | 3,745 | 3,675 | 3,675 | 11,900 |
| 2022/01/26 | 3,740 | 3,755 | 3,730 | 3,745 | 8,500 |
| 2022/01/25 | 3,740 | 3,740 | 3,700 | 3,740 | 8,600 |
| 2022/01/24 | 3,690 | 3,740 | 3,680 | 3,740 | 19,900 |
| 2022/01/21 | 3,730 | 3,730 | 3,690 | 3,695 | 13,700 |
| 2022/01/20 | 3,715 | 3,735 | 3,700 | 3,700 | 10,700 |
| 2022/01/19 | 3,750 | 3,750 | 3,715 | 3,715 | 19,000 |
| 2022/01/18 | 3,775 | 3,780 | 3,750 | 3,750 | 21,300 |
| 2022/01/17 | 3,780 | 3,785 | 3,775 | 3,775 | 8,300 |
| 2022/01/14 | 3,780 | 3,790 | 3,775 | 3,780 | 8,600 |
| 2022/01/13 | 3,785 | 3,790 | 3,780 | 3,790 | 8,700 |
| 2022/01/12 | 3,780 | 3,785 | 3,780 | 3,780 | 6,600 |
| 2022/01/11 | 3,785 | 3,785 | 3,780 | 3,780 | 4,300 |
| 2022/01/07 | 3,785 | 3,785 | 3,780 | 3,780 | 10,000 |
| 2022/01/06 | 3,775 | 3,790 | 3,775 | 3,785 | 13,100 |
| 2022/01/05 | 3,780 | 3,785 | 3,770 | 3,785 | 12,900 |
| 2022/01/04 | 3,780 | 3,785 | 3,775 | 3,775 | 22,700 |