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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,636 | 1,636 | 1,635 | 1,635 | 2,000 |
| 2005/12/29 | 1,637 | 1,640 | 1,633 | 1,635 | 10,000 |
| 2005/12/28 | 1,630 | 1,635 | 1,625 | 1,635 | 5,000 |
| 2005/12/27 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 |
| 2005/12/26 | 1,649 | 1,649 | 1,620 | 1,630 | 9,000 |
| 2005/12/22 | 1,650 | 1,665 | 1,650 | 1,650 | 9,000 |
| 2005/12/21 | 1,651 | 1,655 | 1,650 | 1,650 | 12,000 |
| 2005/12/20 | 1,625 | 1,640 | 1,625 | 1,640 | 10,000 |
| 2005/12/19 | 1,630 | 1,630 | 1,626 | 1,626 | 6,000 |
| 2005/12/16 | 1,640 | 1,640 | 1,626 | 1,627 | 6,000 |
| 2005/12/15 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 |
| 2005/12/14 | 1,650 | 1,650 | 1,635 | 1,640 | 6,000 |
| 2005/12/13 | 1,650 | 1,651 | 1,635 | 1,635 | 15,000 |
| 2005/12/12 | 1,610 | 1,690 | 1,610 | 1,650 | 48,000 |
| 2005/12/09 | 1,599 | 1,600 | 1,599 | 1,600 | 13,000 |
| 2005/12/08 | 1,598 | 1,600 | 1,598 | 1,599 | 8,000 |
| 2005/12/07 | 1,600 | 1,600 | 1,597 | 1,597 | 6,000 |
| 2005/12/06 | 1,600 | 1,600 | 1,598 | 1,600 | 9,000 |
| 2005/12/05 | 1,600 | 1,600 | 1,590 | 1,600 | 14,000 |
| 2005/12/01 | 1,593 | 1,593 | 1,560 | 1,560 | 12,000 |
| 2005/11/30 | 1,600 | 1,600 | 1,590 | 1,592 | 7,000 |
| 2005/11/29 | 1,600 | 1,600 | 1,595 | 1,600 | 16,000 |
| 2005/11/28 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 |
| 2005/11/25 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 |
| 2005/11/24 | 1,599 | 1,599 | 1,575 | 1,575 | 14,000 |
| 2005/11/22 | 1,600 | 1,600 | 1,599 | 1,599 | 8,000 |
| 2005/11/21 | 1,601 | 1,601 | 1,600 | 1,600 | 4,000 |
| 2005/11/18 | 1,599 | 1,599 | 1,581 | 1,581 | 2,000 |
| 2005/11/17 | 1,599 | 1,599 | 1,581 | 1,581 | 6,000 |
| 2005/11/16 | 1,581 | 1,586 | 1,581 | 1,586 | 5,000 |
| 2005/11/15 | 1,600 | 1,600 | 1,590 | 1,600 | 8,000 |
| 2005/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 2005/11/11 | 1,590 | 1,595 | 1,590 | 1,595 | 3,000 |
| 2005/11/10 | 1,595 | 1,595 | 1,581 | 1,590 | 6,000 |
| 2005/11/09 | 1,589 | 1,589 | 1,575 | 1,580 | 3,000 |
| 2005/11/08 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 |
| 2005/11/07 | 1,553 | 1,566 | 1,553 | 1,566 | 15,000 |
| 2005/11/04 | 1,551 | 1,552 | 1,551 | 1,551 | 7,000 |
| 2005/11/02 | 1,545 | 1,560 | 1,545 | 1,550 | 14,000 |
| 2005/11/01 | 1,544 | 1,544 | 1,540 | 1,540 | 5,000 |
| 2005/10/31 | 1,525 | 1,540 | 1,523 | 1,540 | 12,000 |
| 2005/10/28 | 1,520 | 1,520 | 1,517 | 1,520 | 11,000 |
| 2005/10/27 | 1,527 | 1,527 | 1,517 | 1,521 | 6,000 |
| 2005/10/26 | 1,520 | 1,520 | 1,505 | 1,520 | 11,000 |
| 2005/10/25 | 1,470 | 1,520 | 1,460 | 1,520 | 31,000 |
| 2005/10/24 | 1,591 | 1,591 | 1,590 | 1,590 | 6,000 |
| 2005/10/21 | 1,599 | 1,599 | 1,585 | 1,585 | 9,000 |
| 2005/10/20 | 1,590 | 1,591 | 1,590 | 1,590 | 4,000 |
| 2005/10/19 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 |
| 2005/10/18 | 1,591 | 1,591 | 1,590 | 1,591 | 9,000 |
| 2005/10/17 | 1,600 | 1,600 | 1,597 | 1,600 | 8,000 |
| 2005/10/14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2005/10/13 | 1,601 | 1,610 | 1,600 | 1,610 | 10,000 |
| 2005/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 2005/10/11 | 1,598 | 1,610 | 1,598 | 1,610 | 12,000 |
| 2005/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 2005/10/05 | 1,580 | 1,630 | 1,580 | 1,600 | 25,000 |
| 2005/10/04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2005/10/03 | 1,570 | 1,570 | 1,530 | 1,530 | 8,000 |
| 2005/09/30 | 1,570 | 1,570 | 1,550 | 1,560 | 5,000 |
| 2005/09/29 | 1,565 | 1,570 | 1,521 | 1,570 | 15,000 |
| 2005/09/28 | 1,520 | 1,568 | 1,520 | 1,568 | 4,000 |
| 2005/09/27 | 1,565 | 1,565 | 1,466 | 1,505 | 4,000 |
| 2005/09/26 | 1,570 | 1,570 | 1,565 | 1,565 | 6,000 |
| 2005/09/22 | 1,565 | 1,565 | 1,564 | 1,565 | 6,000 |
| 2005/09/21 | 1,565 | 1,565 | 1,565 | 1,565 | 10,000 |
| 2005/09/20 | 1,565 | 1,565 | 1,560 | 1,564 | 16,000 |
| 2005/09/16 | 1,561 | 1,561 | 1,560 | 1,560 | 3,000 |
| 2005/09/15 | 1,565 | 1,568 | 1,561 | 1,561 | 6,000 |
| 2005/09/14 | 1,566 | 1,567 | 1,566 | 1,567 | 3,000 |
| 2005/09/13 | 1,555 | 1,560 | 1,555 | 1,560 | 3,000 |
| 2005/09/12 | 1,566 | 1,566 | 1,555 | 1,555 | 8,000 |
| 2005/09/09 | 1,559 | 1,560 | 1,555 | 1,555 | 6,000 |
| 2005/09/08 | 1,558 | 1,558 | 1,555 | 1,555 | 5,000 |
| 2005/09/07 | 1,560 | 1,560 | 1,558 | 1,558 | 4,000 |
| 2005/09/06 | 1,565 | 1,565 | 1,560 | 1,560 | 6,000 |
| 2005/09/05 | 1,565 | 1,565 | 1,560 | 1,565 | 5,000 |
| 2005/09/02 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 |
| 2005/09/01 | 1,564 | 1,564 | 1,550 | 1,550 | 4,000 |
| 2005/08/31 | 1,565 | 1,565 | 1,560 | 1,565 | 8,000 |
| 2005/08/30 | 1,565 | 1,565 | 1,565 | 1,565 | 6,000 |
| 2005/08/29 | 1,564 | 1,565 | 1,564 | 1,565 | 2,000 |
| 2005/08/26 | 1,570 | 1,570 | 1,565 | 1,565 | 5,000 |
| 2005/08/25 | 1,560 | 1,565 | 1,560 | 1,560 | 5,000 |
| 2005/08/24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2005/08/23 | 1,560 | 1,565 | 1,560 | 1,565 | 4,000 |
| 2005/08/19 | 1,555 | 1,565 | 1,555 | 1,565 | 4,000 |
| 2005/08/18 | 1,550 | 1,552 | 1,550 | 1,552 | 7,000 |
| 2005/08/17 | 1,550 | 1,551 | 1,550 | 1,550 | 10,000 |
| 2005/08/16 | 1,539 | 1,555 | 1,539 | 1,555 | 27,000 |
| 2005/08/15 | 1,545 | 1,545 | 1,540 | 1,540 | 3,000 |
| 2005/08/12 | 1,540 | 1,545 | 1,540 | 1,545 | 13,000 |
| 2005/08/11 | 1,530 | 1,545 | 1,510 | 1,545 | 22,000 |
| 2005/08/10 | 1,510 | 1,545 | 1,509 | 1,545 | 28,000 |
| 2005/08/09 | 1,505 | 1,505 | 1,505 | 1,505 | 3,000 |
| 2005/08/08 | 1,500 | 1,505 | 1,500 | 1,505 | 7,000 |
| 2005/08/05 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 |
| 2005/08/04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2005/08/03 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 2005/08/02 | 1,520 | 1,530 | 1,520 | 1,530 | 10,000 |
| 2005/08/01 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 2005/07/29 | 1,529 | 1,529 | 1,520 | 1,520 | 2,000 |
| 2005/07/28 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 |
| 2005/07/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2005/07/26 | 1,510 | 1,510 | 1,509 | 1,509 | 6,000 |
| 2005/07/25 | 1,505 | 1,505 | 1,503 | 1,503 | 4,000 |
| 2005/07/22 | 1,509 | 1,509 | 1,505 | 1,505 | 2,000 |
| 2005/07/21 | 1,500 | 1,510 | 1,500 | 1,510 | 10,000 |
| 2005/07/20 | 1,480 | 1,500 | 1,480 | 1,500 | 28,000 |
| 2005/07/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2005/07/15 | 1,485 | 1,485 | 1,480 | 1,480 | 6,000 |
| 2005/07/14 | 1,481 | 1,495 | 1,480 | 1,480 | 6,000 |
| 2005/07/13 | 1,457 | 1,480 | 1,457 | 1,480 | 17,000 |
| 2005/07/12 | 1,455 | 1,456 | 1,455 | 1,456 | 2,000 |
| 2005/07/11 | 1,452 | 1,452 | 1,452 | 1,452 | 3,000 |
| 2005/07/08 | 1,480 | 1,480 | 1,450 | 1,450 | 17,000 |
| 2005/07/07 | 1,445 | 1,450 | 1,435 | 1,450 | 11,000 |
| 2005/07/06 | 1,480 | 1,480 | 1,450 | 1,450 | 17,000 |
| 2005/07/05 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 |
| 2005/07/04 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 2005/07/01 | 1,455 | 1,455 | 1,450 | 1,450 | 2,000 |
| 2005/06/30 | 1,445 | 1,455 | 1,445 | 1,455 | 4,000 |
| 2005/06/29 | 1,440 | 1,450 | 1,440 | 1,449 | 7,000 |
| 2005/06/28 | 1,416 | 1,437 | 1,416 | 1,437 | 2,000 |
| 2005/06/27 | 1,430 | 1,430 | 1,416 | 1,416 | 4,000 |
| 2005/06/24 | 1,410 | 1,425 | 1,410 | 1,410 | 16,000 |
| 2005/06/23 | 1,400 | 1,410 | 1,400 | 1,410 | 11,000 |
| 2005/06/21 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 |
| 2005/06/20 | 1,400 | 1,402 | 1,400 | 1,400 | 9,000 |
| 2005/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2005/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2005/06/15 | 1,400 | 1,410 | 1,395 | 1,400 | 11,000 |
| 2005/06/14 | 1,399 | 1,400 | 1,399 | 1,400 | 10,000 |
| 2005/06/13 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 |
| 2005/06/10 | 1,400 | 1,405 | 1,400 | 1,405 | 7,000 |
| 2005/06/09 | 1,409 | 1,410 | 1,400 | 1,405 | 12,000 |
| 2005/06/08 | 1,400 | 1,415 | 1,400 | 1,410 | 6,000 |
| 2005/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2005/06/06 | 1,415 | 1,415 | 1,400 | 1,400 | 5,000 |
| 2005/06/03 | 1,420 | 1,420 | 1,419 | 1,419 | 3,000 |
| 2005/06/02 | 1,425 | 1,425 | 1,415 | 1,425 | 6,000 |
| 2005/06/01 | 1,420 | 1,426 | 1,420 | 1,426 | 3,000 |
| 2005/05/31 | 1,400 | 1,428 | 1,400 | 1,428 | 5,000 |
| 2005/05/30 | 1,400 | 1,401 | 1,400 | 1,400 | 6,000 |
| 2005/05/27 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 |
| 2005/05/26 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 |
| 2005/05/25 | 1,390 | 1,390 | 1,370 | 1,375 | 17,000 |
| 2005/05/24 | 1,389 | 1,389 | 1,370 | 1,370 | 12,000 |
| 2005/05/23 | 1,351 | 1,390 | 1,350 | 1,390 | 10,000 |
| 2005/05/20 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 |
| 2005/05/19 | 1,380 | 1,380 | 1,350 | 1,351 | 6,000 |
| 2005/05/18 | 1,291 | 1,380 | 1,291 | 1,380 | 8,000 |
| 2005/05/17 | 1,420 | 1,421 | 1,280 | 1,280 | 19,000 |
| 2005/05/16 | 1,425 | 1,431 | 1,424 | 1,425 | 14,000 |
| 2005/05/13 | 1,510 | 1,510 | 1,400 | 1,425 | 54,000 |
| 2005/05/12 | 1,525 | 1,540 | 1,520 | 1,540 | 10,000 |
| 2005/05/11 | 1,525 | 1,540 | 1,520 | 1,529 | 6,000 |
| 2005/05/10 | 1,541 | 1,555 | 1,541 | 1,555 | 3,000 |
| 2005/05/09 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 |
| 2005/05/06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2005/05/02 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 |
| 2005/04/28 | 1,525 | 1,526 | 1,525 | 1,526 | 3,000 |
| 2005/04/27 | 1,520 | 1,525 | 1,520 | 1,525 | 7,000 |
| 2005/04/26 | 1,540 | 1,545 | 1,540 | 1,543 | 8,000 |
| 2005/04/25 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 |
| 2005/04/22 | 1,530 | 1,535 | 1,530 | 1,530 | 6,000 |
| 2005/04/21 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
| 2005/04/20 | 1,511 | 1,511 | 1,510 | 1,510 | 2,000 |
| 2005/04/19 | 1,507 | 1,515 | 1,507 | 1,507 | 3,000 |
| 2005/04/18 | 1,539 | 1,539 | 1,500 | 1,510 | 4,000 |
| 2005/04/15 | 1,560 | 1,560 | 1,550 | 1,550 | 8,000 |
| 2005/04/14 | 1,570 | 1,570 | 1,560 | 1,565 | 9,000 |
| 2005/04/13 | 1,576 | 1,576 | 1,570 | 1,570 | 6,000 |
| 2005/04/12 | 1,585 | 1,585 | 1,576 | 1,576 | 8,000 |
| 2005/04/11 | 1,586 | 1,586 | 1,580 | 1,580 | 7,000 |
| 2005/04/08 | 1,585 | 1,585 | 1,585 | 1,585 | 1,000 |
| 2005/04/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2005/04/06 | 1,590 | 1,590 | 1,584 | 1,584 | 6,000 |
| 2005/04/05 | 1,597 | 1,597 | 1,585 | 1,585 | 8,000 |
| 2005/04/04 | 1,590 | 1,598 | 1,588 | 1,598 | 20,000 |
| 2005/04/01 | 1,520 | 1,595 | 1,520 | 1,595 | 23,000 |
| 2005/03/31 | 1,521 | 1,522 | 1,521 | 1,522 | 2,000 |
| 2005/03/30 | 1,520 | 1,521 | 1,500 | 1,521 | 7,000 |
| 2005/03/29 | 1,500 | 1,530 | 1,500 | 1,520 | 11,000 |
| 2005/03/28 | 1,580 | 1,580 | 1,520 | 1,520 | 11,000 |
| 2005/03/28 | 1 -> 1.20 分割 | ||||
| 2005/03/25 | 1,900 | 1,900 | 1,896 | 1,900 | 18,000 |
| 2005/03/24 | 1,895 | 1,900 | 1,895 | 1,897 | 48,000 |
| 2005/03/23 | 1,899 | 1,899 | 1,895 | 1,899 | 35,000 |
| 2005/03/22 | 1,880 | 1,899 | 1,880 | 1,899 | 20,000 |
| 2005/03/18 | 1,860 | 1,875 | 1,860 | 1,875 | 15,000 |
| 2005/03/17 | 1,840 | 1,855 | 1,840 | 1,854 | 21,000 |
| 2005/03/16 | 1,850 | 1,851 | 1,840 | 1,850 | 17,000 |
| 2005/03/15 | 1,855 | 1,860 | 1,853 | 1,856 | 15,000 |
| 2005/03/14 | 1,840 | 1,855 | 1,840 | 1,855 | 30,000 |
| 2005/03/11 | 1,853 | 1,853 | 1,835 | 1,845 | 14,000 |
| 2005/03/10 | 1,853 | 1,855 | 1,845 | 1,855 | 15,000 |
| 2005/03/09 | 1,870 | 1,870 | 1,840 | 1,855 | 28,000 |
| 2005/03/08 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 |
| 2005/03/07 | 1,881 | 1,890 | 1,880 | 1,880 | 16,000 |
| 2005/03/04 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 |
| 2005/03/03 | 1,860 | 1,860 | 1,855 | 1,860 | 6,000 |
| 2005/03/02 | 1,870 | 1,870 | 1,840 | 1,860 | 15,000 |
| 2005/03/01 | 1,879 | 1,879 | 1,870 | 1,870 | 14,000 |
| 2005/02/28 | 1,881 | 1,881 | 1,871 | 1,871 | 9,000 |
| 2005/02/25 | 1,870 | 1,890 | 1,870 | 1,880 | 12,000 |
| 2005/02/24 | 1,891 | 1,892 | 1,870 | 1,870 | 21,000 |
| 2005/02/23 | 1,897 | 1,900 | 1,888 | 1,890 | 30,000 |
| 2005/02/22 | 1,871 | 1,900 | 1,871 | 1,896 | 15,000 |
| 2005/02/21 | 1,827 | 1,870 | 1,827 | 1,870 | 19,000 |
| 2005/02/18 | 1,815 | 1,825 | 1,815 | 1,825 | 9,000 |
| 2005/02/17 | 1,810 | 1,820 | 1,810 | 1,820 | 21,000 |
| 2005/02/16 | 1,780 | 1,810 | 1,765 | 1,800 | 65,000 |
| 2005/02/15 | 1,813 | 1,813 | 1,782 | 1,790 | 32,000 |
| 2005/02/14 | 1,869 | 1,869 | 1,800 | 1,815 | 71,000 |
| 2005/02/10 | 1,645 | 1,649 | 1,640 | 1,649 | 8,000 |
| 2005/02/09 | 1,645 | 1,650 | 1,630 | 1,649 | 6,000 |
| 2005/02/08 | 1,620 | 1,650 | 1,620 | 1,640 | 8,000 |
| 2005/02/07 | 1,630 | 1,630 | 1,620 | 1,620 | 9,000 |
| 2005/02/04 | 1,600 | 1,630 | 1,599 | 1,630 | 16,000 |
| 2005/02/03 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
| 2005/02/02 | 1,600 | 1,600 | 1,581 | 1,585 | 13,000 |
| 2005/02/01 | 1,575 | 1,583 | 1,570 | 1,583 | 10,000 |
| 2005/01/31 | 1,575 | 1,580 | 1,575 | 1,575 | 6,000 |
| 2005/01/28 | 1,570 | 1,570 | 1,565 | 1,570 | 6,000 |
| 2005/01/27 | 1,565 | 1,570 | 1,565 | 1,570 | 11,000 |
| 2005/01/26 | 1,550 | 1,560 | 1,550 | 1,560 | 22,000 |
| 2005/01/25 | 1,545 | 1,550 | 1,545 | 1,547 | 5,000 |
| 2005/01/24 | 1,550 | 1,550 | 1,545 | 1,546 | 7,000 |
| 2005/01/21 | 1,550 | 1,550 | 1,545 | 1,545 | 5,000 |
| 2005/01/20 | 1,550 | 1,555 | 1,544 | 1,544 | 11,000 |
| 2005/01/19 | 1,550 | 1,560 | 1,546 | 1,560 | 4,000 |
| 2005/01/18 | 1,568 | 1,568 | 1,548 | 1,548 | 9,000 |
| 2005/01/17 | 1,545 | 1,568 | 1,542 | 1,568 | 8,000 |
| 2005/01/14 | 1,542 | 1,550 | 1,542 | 1,545 | 7,000 |
| 2005/01/13 | 1,569 | 1,570 | 1,555 | 1,569 | 9,000 |
| 2005/01/12 | 1,568 | 1,569 | 1,568 | 1,569 | 7,000 |
| 2005/01/11 | 1,570 | 1,570 | 1,550 | 1,568 | 8,000 |
| 2005/01/07 | 1,531 | 1,540 | 1,530 | 1,540 | 6,000 |
| 2005/01/06 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 |
| 2005/01/05 | 1,525 | 1,535 | 1,525 | 1,530 | 9,000 |
| 2005/01/04 | 1,523 | 1,523 | 1,522 | 1,522 | 2,000 |