エバラ食品工業(2819)の株価時系列情報
エバラ食品工業(2819)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,540 | 2,544 | 2,530 | 2,532 | 7,100 |
| 2025/06/12 | 2,560 | 2,561 | 2,540 | 2,541 | 6,500 |
| 2025/06/11 | 2,571 | 2,571 | 2,551 | 2,560 | 7,600 |
| 2025/06/10 | 2,571 | 2,585 | 2,571 | 2,571 | 3,000 |
| 2025/06/09 | 2,585 | 2,585 | 2,566 | 2,571 | 3,100 |
| 2025/06/06 | 2,565 | 2,582 | 2,565 | 2,581 | 2,900 |
| 2025/06/05 | 2,575 | 2,576 | 2,559 | 2,562 | 3,200 |
| 2025/06/04 | 2,559 | 2,584 | 2,558 | 2,565 | 1,800 |
| 2025/06/03 | 2,582 | 2,583 | 2,554 | 2,569 | 5,400 |
| 2025/06/02 | 2,565 | 2,578 | 2,553 | 2,570 | 4,800 |
| 2025/05/30 | 2,545 | 2,565 | 2,544 | 2,565 | 3,200 |
| 2025/05/29 | 2,562 | 2,565 | 2,547 | 2,553 | 7,300 |
| 2025/05/28 | 2,579 | 2,579 | 2,540 | 2,561 | 3,700 |
| 2025/05/27 | 2,571 | 2,578 | 2,552 | 2,554 | 4,300 |
| 2025/05/26 | 2,578 | 2,587 | 2,536 | 2,573 | 6,400 |
| 2025/05/23 | 2,543 | 2,582 | 2,530 | 2,569 | 7,000 |
| 2025/05/22 | 2,539 | 2,547 | 2,524 | 2,525 | 4,100 |
| 2025/05/21 | 2,537 | 2,548 | 2,519 | 2,545 | 8,200 |
| 2025/05/20 | 2,554 | 2,554 | 2,524 | 2,538 | 10,900 |
| 2025/05/19 | 2,534 | 2,565 | 2,534 | 2,561 | 11,700 |
| 2025/05/16 | 2,512 | 2,553 | 2,510 | 2,539 | 6,600 |
| 2025/05/15 | 2,599 | 2,599 | 2,513 | 2,513 | 17,000 |
| 2025/05/14 | 2,642 | 2,672 | 2,591 | 2,607 | 31,700 |
| 2025/05/13 | 2,655 | 2,663 | 2,640 | 2,642 | 7,100 |
| 2025/05/12 | 2,670 | 2,684 | 2,655 | 2,655 | 5,600 |
| 2025/05/09 | 2,636 | 2,670 | 2,636 | 2,668 | 7,500 |
| 2025/05/08 | 2,641 | 2,641 | 2,616 | 2,636 | 4,900 |
| 2025/05/07 | 2,621 | 2,642 | 2,620 | 2,641 | 5,500 |
| 2025/05/02 | 2,647 | 2,664 | 2,609 | 2,642 | 6,800 |
| 2025/05/01 | 2,676 | 2,750 | 2,606 | 2,635 | 40,200 |
| 2025/04/30 | 2,657 | 2,682 | 2,656 | 2,668 | 6,400 |
| 2025/04/28 | 2,701 | 2,705 | 2,653 | 2,653 | 34,300 |
| 2025/04/25 | 2,726 | 2,726 | 2,699 | 2,701 | 4,300 |
| 2025/04/24 | 2,785 | 2,803 | 2,701 | 2,727 | 6,400 |
| 2025/04/23 | 2,800 | 2,826 | 2,760 | 2,791 | 7,300 |
| 2025/04/22 | 2,706 | 2,799 | 2,706 | 2,782 | 10,700 |
| 2025/04/21 | 2,750 | 2,751 | 2,708 | 2,744 | 4,800 |
| 2025/04/18 | 2,685 | 2,736 | 2,685 | 2,733 | 6,300 |
| 2025/04/17 | 2,653 | 2,691 | 2,650 | 2,674 | 3,100 |
| 2025/04/16 | 2,699 | 2,727 | 2,666 | 2,666 | 3,000 |
| 2025/04/15 | 2,719 | 2,728 | 2,699 | 2,699 | 4,000 |
| 2025/04/14 | 2,699 | 2,730 | 2,666 | 2,728 | 5,700 |
| 2025/04/11 | 2,710 | 2,710 | 2,631 | 2,675 | 8,100 |
| 2025/04/10 | 2,619 | 2,705 | 2,619 | 2,705 | 7,100 |
| 2025/04/09 | 2,615 | 2,615 | 2,546 | 2,569 | 8,000 |
| 2025/04/08 | 2,489 | 2,621 | 2,466 | 2,621 | 10,300 |
| 2025/04/07 | 2,565 | 2,565 | 2,455 | 2,465 | 13,100 |
| 2025/04/04 | 2,711 | 2,711 | 2,596 | 2,596 | 15,900 |
| 2025/04/03 | 2,742 | 2,797 | 2,714 | 2,727 | 10,600 |
| 2025/04/02 | 2,780 | 2,780 | 2,755 | 2,756 | 6,600 |
| 2025/04/01 | 2,806 | 2,809 | 2,777 | 2,780 | 6,200 |
| 2025/03/31 | 2,820 | 2,820 | 2,780 | 2,780 | 7,800 |
| 2025/03/28 | 2,834 | 2,847 | 2,825 | 2,825 | 21,700 |
| 2025/03/27 | 2,852 | 2,870 | 2,852 | 2,855 | 94,800 |
| 2025/03/26 | 2,858 | 2,878 | 2,852 | 2,875 | 21,600 |
| 2025/03/25 | 2,855 | 2,861 | 2,851 | 2,858 | 13,200 |
| 2025/03/24 | 2,854 | 2,862 | 2,854 | 2,860 | 19,000 |
| 2025/03/21 | 2,850 | 2,862 | 2,850 | 2,860 | 12,600 |
| 2025/03/19 | 2,849 | 2,877 | 2,849 | 2,866 | 8,800 |
| 2025/03/18 | 2,832 | 2,870 | 2,832 | 2,870 | 8,300 |
| 2025/03/17 | 2,833 | 2,842 | 2,832 | 2,842 | 8,700 |
| 2025/03/14 | 2,835 | 2,848 | 2,834 | 2,834 | 8,000 |
| 2025/03/13 | 2,835 | 2,850 | 2,835 | 2,849 | 2,900 |
| 2025/03/12 | 2,847 | 2,858 | 2,837 | 2,837 | 4,900 |
| 2025/03/11 | 2,834 | 2,850 | 2,830 | 2,831 | 4,800 |
| 2025/03/10 | 2,832 | 2,837 | 2,830 | 2,837 | 6,000 |
| 2025/03/07 | 2,827 | 2,840 | 2,826 | 2,832 | 6,600 |
| 2025/03/06 | 2,833 | 2,845 | 2,823 | 2,845 | 5,700 |
| 2025/03/05 | 2,819 | 2,833 | 2,818 | 2,833 | 4,200 |
| 2025/03/04 | 2,826 | 2,828 | 2,813 | 2,821 | 4,100 |
| 2025/03/03 | 2,815 | 2,829 | 2,813 | 2,828 | 6,900 |
| 2025/02/28 | 2,828 | 2,830 | 2,811 | 2,815 | 3,200 |
| 2025/02/27 | 2,814 | 2,830 | 2,814 | 2,827 | 3,000 |
| 2025/02/26 | 2,822 | 2,829 | 2,805 | 2,810 | 4,600 |
| 2025/02/25 | 2,837 | 2,838 | 2,816 | 2,822 | 3,000 |
| 2025/02/21 | 2,856 | 2,856 | 2,823 | 2,837 | 2,600 |
| 2025/02/20 | 2,865 | 2,868 | 2,850 | 2,853 | 3,300 |
| 2025/02/19 | 2,842 | 2,878 | 2,842 | 2,878 | 4,700 |
| 2025/02/18 | 2,851 | 2,857 | 2,840 | 2,841 | 3,200 |
| 2025/02/17 | 2,851 | 2,866 | 2,851 | 2,861 | 2,300 |
| 2025/02/14 | 2,851 | 2,876 | 2,850 | 2,850 | 2,200 |
| 2025/02/13 | 2,877 | 2,877 | 2,851 | 2,851 | 2,300 |
| 2025/02/12 | 2,879 | 2,889 | 2,852 | 2,852 | 3,100 |
| 2025/02/10 | 2,896 | 2,928 | 2,876 | 2,876 | 3,700 |
| 2025/02/07 | 2,886 | 2,895 | 2,877 | 2,895 | 2,200 |
| 2025/02/06 | 2,864 | 2,899 | 2,857 | 2,886 | 2,800 |
| 2025/02/05 | 2,873 | 2,873 | 2,850 | 2,851 | 2,100 |
| 2025/02/04 | 2,890 | 2,892 | 2,823 | 2,823 | 2,600 |
| 2025/02/03 | 2,892 | 2,900 | 2,813 | 2,813 | 5,300 |
| 2025/01/31 | 2,874 | 2,920 | 2,874 | 2,900 | 1,000 |
| 2025/01/30 | 2,880 | 2,920 | 2,874 | 2,874 | 5,300 |
| 2025/01/29 | 2,890 | 2,899 | 2,858 | 2,876 | 2,200 |
| 2025/01/28 | 2,860 | 2,892 | 2,860 | 2,890 | 4,700 |
| 2025/01/27 | 2,857 | 2,857 | 2,837 | 2,850 | 1,400 |
| 2025/01/24 | 2,811 | 2,860 | 2,811 | 2,835 | 3,700 |
| 2025/01/23 | 2,830 | 2,839 | 2,818 | 2,833 | 2,500 |
| 2025/01/22 | 2,852 | 2,852 | 2,803 | 2,839 | 3,100 |
| 2025/01/21 | 2,849 | 2,874 | 2,836 | 2,836 | 3,200 |
| 2025/01/20 | 2,846 | 2,848 | 2,824 | 2,825 | 1,900 |
| 2025/01/17 | 2,853 | 2,853 | 2,820 | 2,823 | 2,800 |
| 2025/01/16 | 2,840 | 2,879 | 2,840 | 2,853 | 2,600 |
| 2025/01/15 | 2,870 | 2,870 | 2,822 | 2,840 | 3,400 |
| 2025/01/14 | 2,852 | 2,871 | 2,850 | 2,850 | 2,900 |
| 2025/01/10 | 2,871 | 2,881 | 2,861 | 2,861 | 1,300 |
| 2025/01/09 | 2,890 | 2,890 | 2,863 | 2,863 | 3,800 |
| 2025/01/08 | 2,886 | 2,890 | 2,881 | 2,882 | 1,700 |
| 2025/01/07 | 2,910 | 2,912 | 2,890 | 2,890 | 2,800 |
| 2025/01/06 | 2,949 | 2,950 | 2,910 | 2,910 | 4,800 |
| 2024/12/30 | 2,926 | 2,953 | 2,899 | 2,920 | 4,200 |
| 2024/12/27 | 2,900 | 2,976 | 2,893 | 2,976 | 4,200 |
| 2024/12/26 | 2,897 | 2,897 | 2,876 | 2,897 | 6,000 |
| 2024/12/25 | 2,891 | 2,897 | 2,875 | 2,897 | 2,400 |
| 2024/12/24 | 2,899 | 2,899 | 2,876 | 2,891 | 1,400 |
| 2024/12/23 | 2,871 | 2,899 | 2,871 | 2,899 | 2,800 |
| 2024/12/20 | 2,895 | 2,909 | 2,859 | 2,893 | 3,000 |
| 2024/12/19 | 2,871 | 2,894 | 2,856 | 2,894 | 2,200 |
| 2024/12/18 | 2,881 | 2,887 | 2,864 | 2,874 | 1,300 |
| 2024/12/17 | 2,880 | 2,880 | 2,851 | 2,877 | 1,500 |
| 2024/12/16 | 2,865 | 2,914 | 2,865 | 2,881 | 1,900 |
| 2024/12/13 | 2,873 | 2,882 | 2,850 | 2,865 | 7,700 |
| 2024/12/12 | 2,876 | 2,910 | 2,862 | 2,910 | 5,900 |
| 2024/12/11 | 2,868 | 2,877 | 2,859 | 2,859 | 3,400 |
| 2024/12/10 | 2,882 | 2,882 | 2,859 | 2,859 | 2,600 |
| 2024/12/09 | 2,881 | 2,888 | 2,855 | 2,859 | 6,500 |
| 2024/12/06 | 2,890 | 2,898 | 2,862 | 2,881 | 2,100 |
| 2024/12/05 | 2,898 | 2,898 | 2,878 | 2,894 | 2,100 |
| 2024/12/04 | 2,880 | 2,889 | 2,862 | 2,877 | 1,800 |
| 2024/12/03 | 2,855 | 2,900 | 2,855 | 2,900 | 4,900 |
| 2024/12/02 | 2,854 | 2,871 | 2,852 | 2,855 | 2,200 |
| 2024/11/29 | 2,912 | 2,912 | 2,855 | 2,855 | 2,100 |
| 2024/11/28 | 2,882 | 2,912 | 2,850 | 2,912 | 3,800 |
| 2024/11/27 | 2,893 | 2,893 | 2,866 | 2,871 | 3,100 |
| 2024/11/26 | 2,867 | 2,879 | 2,865 | 2,870 | 1,500 |
| 2024/11/25 | 2,879 | 2,879 | 2,865 | 2,865 | 1,300 |
| 2024/11/22 | 2,872 | 2,875 | 2,861 | 2,870 | 1,500 |
| 2024/11/21 | 2,876 | 2,878 | 2,851 | 2,863 | 2,200 |
| 2024/11/20 | 2,864 | 2,885 | 2,851 | 2,876 | 1,500 |
| 2024/11/19 | 2,860 | 2,884 | 2,831 | 2,884 | 4,300 |
| 2024/11/18 | 2,869 | 2,870 | 2,859 | 2,861 | 1,300 |
| 2024/11/15 | 2,911 | 2,930 | 2,855 | 2,875 | 6,100 |
| 2024/11/14 | 2,901 | 2,927 | 2,873 | 2,908 | 4,400 |
| 2024/11/13 | 2,936 | 2,949 | 2,873 | 2,921 | 6,600 |
| 2024/11/12 | 2,977 | 2,977 | 2,944 | 2,958 | 3,600 |
| 2024/11/11 | 2,981 | 2,984 | 2,914 | 2,984 | 4,600 |
| 2024/11/08 | 2,989 | 3,000 | 2,931 | 2,978 | 11,700 |
| 2024/11/07 | 2,980 | 2,980 | 2,903 | 2,977 | 5,000 |
| 2024/11/06 | 2,940 | 2,980 | 2,890 | 2,980 | 5,100 |
| 2024/11/05 | 2,940 | 2,959 | 2,892 | 2,959 | 3,600 |
| 2024/11/01 | 2,910 | 2,910 | 2,889 | 2,899 | 2,500 |
| 2024/10/31 | 2,978 | 2,978 | 2,904 | 2,906 | 8,300 |
| 2024/10/30 | 2,923 | 2,988 | 2,901 | 2,973 | 37,700 |
| 2024/10/29 | 2,940 | 2,940 | 2,903 | 2,923 | 1,600 |
| 2024/10/28 | 2,914 | 2,946 | 2,897 | 2,920 | 4,200 |
| 2024/10/25 | 2,901 | 2,940 | 2,870 | 2,914 | 4,000 |
| 2024/10/24 | 2,948 | 2,953 | 2,920 | 2,921 | 4,400 |
| 2024/10/23 | 2,937 | 2,950 | 2,932 | 2,943 | 4,000 |
| 2024/10/22 | 2,934 | 2,934 | 2,904 | 2,930 | 3,800 |
| 2024/10/21 | 2,906 | 2,934 | 2,901 | 2,934 | 3,400 |
| 2024/10/18 | 2,885 | 2,905 | 2,884 | 2,904 | 2,000 |
| 2024/10/17 | 2,887 | 2,887 | 2,858 | 2,882 | 3,400 |
| 2024/10/16 | 2,879 | 2,897 | 2,854 | 2,887 | 3,500 |
| 2024/10/15 | 2,900 | 2,910 | 2,878 | 2,890 | 5,600 |
| 2024/10/11 | 2,879 | 2,891 | 2,849 | 2,890 | 3,400 |
| 2024/10/10 | 2,875 | 2,879 | 2,846 | 2,879 | 2,900 |
| 2024/10/09 | 2,841 | 2,880 | 2,831 | 2,875 | 5,200 |
| 2024/10/08 | 2,823 | 2,852 | 2,823 | 2,841 | 2,700 |
| 2024/10/07 | 2,854 | 2,854 | 2,821 | 2,845 | 4,100 |
| 2024/10/04 | 2,838 | 2,869 | 2,820 | 2,847 | 5,900 |
| 2024/10/03 | 2,819 | 2,840 | 2,801 | 2,828 | 2,900 |
| 2024/10/02 | 2,802 | 2,828 | 2,802 | 2,813 | 3,600 |
| 2024/10/01 | 2,807 | 2,813 | 2,792 | 2,813 | 4,100 |
| 2024/09/30 | 2,820 | 2,828 | 2,784 | 2,801 | 7,300 |
| 2024/09/27 | 2,921 | 2,921 | 2,860 | 2,870 | 7,200 |
| 2024/09/26 | 2,848 | 2,941 | 2,831 | 2,941 | 12,000 |
| 2024/09/25 | 2,785 | 2,840 | 2,780 | 2,829 | 6,400 |
| 2024/09/24 | 2,776 | 2,785 | 2,764 | 2,785 | 3,400 |
| 2024/09/20 | 2,779 | 2,779 | 2,756 | 2,776 | 2,600 |
| 2024/09/19 | 2,781 | 2,781 | 2,750 | 2,776 | 3,900 |
| 2024/09/18 | 2,753 | 2,775 | 2,751 | 2,775 | 3,800 |
| 2024/09/17 | 2,759 | 2,759 | 2,730 | 2,755 | 5,300 |
| 2024/09/13 | 2,750 | 2,763 | 2,730 | 2,730 | 9,300 |
| 2024/09/12 | 2,769 | 2,775 | 2,749 | 2,749 | 5,800 |
| 2024/09/11 | 2,789 | 2,789 | 2,750 | 2,751 | 4,100 |
| 2024/09/10 | 2,779 | 2,794 | 2,775 | 2,789 | 2,700 |
| 2024/09/09 | 2,780 | 2,798 | 2,764 | 2,775 | 3,000 |
| 2024/09/06 | 2,775 | 2,799 | 2,775 | 2,781 | 3,000 |
| 2024/09/05 | 2,785 | 2,802 | 2,753 | 2,775 | 5,400 |
| 2024/09/04 | 2,830 | 2,840 | 2,785 | 2,785 | 5,500 |
| 2024/09/03 | 2,872 | 2,872 | 2,830 | 2,832 | 2,200 |
| 2024/09/02 | 2,855 | 2,866 | 2,831 | 2,836 | 2,300 |
| 2024/08/30 | 2,862 | 2,863 | 2,851 | 2,855 | 4,500 |
| 2024/08/29 | 2,845 | 2,849 | 2,833 | 2,849 | 2,100 |
| 2024/08/28 | 2,848 | 2,849 | 2,833 | 2,845 | 3,000 |
| 2024/08/27 | 2,841 | 2,853 | 2,830 | 2,835 | 1,900 |
| 2024/08/26 | 2,859 | 2,862 | 2,839 | 2,839 | 4,000 |
| 2024/08/23 | 2,862 | 2,868 | 2,839 | 2,839 | 2,200 |
| 2024/08/22 | 2,864 | 2,886 | 2,860 | 2,869 | 2,100 |
| 2024/08/21 | 2,826 | 2,868 | 2,825 | 2,851 | 5,300 |
| 2024/08/20 | 2,800 | 2,836 | 2,800 | 2,836 | 2,100 |
| 2024/08/19 | 2,796 | 2,800 | 2,788 | 2,794 | 2,200 |