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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 2006/12/27 | 1,289 | 1,290 | 1,289 | 1,290 | 3,000 |
| 2006/12/26 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2006/12/25 | 1,280 | 1,280 | 1,278 | 1,280 | 5,000 |
| 2006/12/22 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 2006/12/21 | 1,290 | 1,295 | 1,285 | 1,290 | 7,000 |
| 2006/12/20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2006/12/19 | 1,295 | 1,300 | 1,290 | 1,290 | 4,000 |
| 2006/12/18 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 2006/12/15 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2006/12/14 | 1,302 | 1,310 | 1,296 | 1,296 | 12,000 |
| 2006/12/13 | 1,310 | 1,330 | 1,301 | 1,301 | 12,000 |
| 2006/12/12 | 1,335 | 1,335 | 1,301 | 1,301 | 2,000 |
| 2006/12/11 | 1,339 | 1,339 | 1,335 | 1,335 | 12,000 |
| 2006/12/08 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2006/12/06 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 2006/12/01 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 2006/11/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/11/28 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2006/11/27 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2006/11/24 | 1,205 | 1,206 | 1,205 | 1,206 | 2,000 |
| 2006/11/22 | 1,290 | 1,290 | 1,285 | 1,285 | 2,000 |
| 2006/11/21 | 1,295 | 1,295 | 1,290 | 1,290 | 4,000 |
| 2006/11/20 | 1,300 | 1,320 | 1,290 | 1,290 | 4,000 |
| 2006/11/17 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 2006/11/16 | 1,299 | 1,299 | 1,295 | 1,295 | 3,000 |
| 2006/11/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/11/13 | 1,318 | 1,318 | 1,300 | 1,300 | 6,000 |
| 2006/11/10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/11/09 | 1,300 | 1,301 | 1,300 | 1,301 | 2,000 |
| 2006/11/08 | 1,302 | 1,303 | 1,302 | 1,302 | 3,000 |
| 2006/11/06 | 1,320 | 1,320 | 1,301 | 1,301 | 3,000 |
| 2006/11/02 | 1,318 | 1,320 | 1,318 | 1,320 | 2,000 |
| 2006/11/01 | 1,302 | 1,318 | 1,301 | 1,318 | 3,000 |
| 2006/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/10/30 | 1,310 | 1,310 | 1,301 | 1,301 | 3,000 |
| 2006/10/27 | 1,313 | 1,313 | 1,301 | 1,301 | 5,000 |
| 2006/10/26 | 1,332 | 1,332 | 1,313 | 1,313 | 6,000 |
| 2006/10/19 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 |
| 2006/10/18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2006/10/17 | 1,282 | 1,282 | 1,280 | 1,280 | 4,000 |
| 2006/10/16 | 1,285 | 1,285 | 1,281 | 1,281 | 3,000 |
| 2006/10/13 | 1,290 | 1,290 | 1,285 | 1,289 | 6,000 |
| 2006/10/11 | 1,310 | 1,310 | 1,290 | 1,290 | 13,000 |
| 2006/10/10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/10/06 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 2006/10/05 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 |
| 2006/10/04 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 |
| 2006/10/03 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 |
| 2006/10/02 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2006/09/29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/09/28 | 1,303 | 1,303 | 1,280 | 1,300 | 10,000 |
| 2006/09/27 | 1,313 | 1,313 | 1,305 | 1,305 | 4,000 |
| 2006/09/26 | 1,340 | 1,340 | 1,312 | 1,312 | 7,000 |
| 2006/09/22 | 1,320 | 1,350 | 1,310 | 1,343 | 11,000 |
| 2006/09/21 | 1,315 | 1,315 | 1,310 | 1,310 | 2,000 |
| 2006/09/20 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 |
| 2006/09/19 | 1,330 | 1,330 | 1,309 | 1,329 | 14,000 |
| 2006/09/15 | 1,310 | 1,310 | 1,308 | 1,308 | 3,000 |
| 2006/09/14 | 1,320 | 1,324 | 1,310 | 1,324 | 7,000 |
| 2006/09/13 | 1,325 | 1,330 | 1,323 | 1,324 | 4,000 |
| 2006/09/12 | 1,325 | 1,330 | 1,325 | 1,330 | 2,000 |
| 2006/09/11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2006/09/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/09/07 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2006/09/06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2006/09/04 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2006/09/01 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2006/08/31 | 1,333 | 1,333 | 1,310 | 1,325 | 17,000 |
| 2006/08/30 | 1,340 | 1,340 | 1,333 | 1,333 | 3,000 |
| 2006/08/28 | 1,351 | 1,351 | 1,340 | 1,340 | 7,000 |
| 2006/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2006/08/24 | 1,349 | 1,350 | 1,349 | 1,350 | 4,000 |
| 2006/08/23 | 1,344 | 1,344 | 1,344 | 1,344 | 2,000 |
| 2006/08/22 | 1,350 | 1,350 | 1,345 | 1,345 | 2,000 |
| 2006/08/21 | 1,350 | 1,350 | 1,341 | 1,350 | 3,000 |
| 2006/08/18 | 1,345 | 1,349 | 1,340 | 1,349 | 3,000 |
| 2006/08/17 | 1,350 | 1,350 | 1,345 | 1,345 | 3,000 |
| 2006/08/16 | 1,347 | 1,350 | 1,345 | 1,350 | 6,000 |
| 2006/08/15 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2006/08/11 | 1,332 | 1,332 | 1,332 | 1,332 | 2,000 |
| 2006/08/10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2006/08/08 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 |
| 2006/08/03 | 1,335 | 1,375 | 1,335 | 1,375 | 2,000 |
| 2006/08/02 | 1,325 | 1,325 | 1,325 | 1,325 | 2,000 |
| 2006/08/01 | 1,326 | 1,326 | 1,325 | 1,325 | 2,000 |
| 2006/07/31 | 1,344 | 1,344 | 1,325 | 1,325 | 2,000 |
| 2006/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/07/26 | 1,328 | 1,328 | 1,310 | 1,310 | 6,000 |
| 2006/07/25 | 1,311 | 1,311 | 1,310 | 1,310 | 6,000 |
| 2006/07/24 | 1,309 | 1,310 | 1,309 | 1,310 | 5,000 |
| 2006/07/21 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 |
| 2006/07/20 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2006/07/19 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2006/07/18 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 2006/07/14 | 1,305 | 1,320 | 1,300 | 1,300 | 21,000 |
| 2006/07/13 | 1,311 | 1,314 | 1,310 | 1,313 | 16,000 |
| 2006/07/12 | 1,350 | 1,370 | 1,350 | 1,350 | 8,000 |
| 2006/07/11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/07/10 | 1,310 | 1,345 | 1,310 | 1,345 | 4,000 |
| 2006/07/07 | 1,305 | 1,320 | 1,305 | 1,320 | 13,000 |
| 2006/07/06 | 1,317 | 1,317 | 1,309 | 1,317 | 13,000 |
| 2006/07/05 | 1,337 | 1,340 | 1,335 | 1,337 | 36,000 |
| 2006/07/04 | 1,321 | 1,340 | 1,305 | 1,307 | 12,000 |
| 2006/07/03 | 1,330 | 1,345 | 1,330 | 1,340 | 7,000 |
| 2006/06/30 | 1,343 | 1,347 | 1,340 | 1,340 | 6,000 |
| 2006/06/29 | 1,360 | 1,400 | 1,360 | 1,360 | 5,000 |
| 2006/06/28 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 2006/06/27 | 1,366 | 1,366 | 1,360 | 1,360 | 7,000 |
| 2006/06/26 | 1,389 | 1,389 | 1,380 | 1,380 | 4,000 |
| 2006/06/23 | 1,364 | 1,376 | 1,364 | 1,374 | 6,000 |
| 2006/06/22 | 1,362 | 1,362 | 1,362 | 1,362 | 2,000 |
| 2006/06/21 | 1,340 | 1,385 | 1,340 | 1,380 | 9,000 |
| 2006/06/20 | 1,404 | 1,404 | 1,400 | 1,400 | 10,000 |
| 2006/06/19 | 1,432 | 1,432 | 1,400 | 1,400 | 6,000 |
| 2006/06/16 | 1,432 | 1,440 | 1,432 | 1,440 | 5,000 |
| 2006/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/06/14 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
| 2006/06/13 | 1,451 | 1,500 | 1,450 | 1,500 | 4,000 |
| 2006/06/12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2006/06/09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/06/08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/06/07 | 1,440 | 1,480 | 1,440 | 1,480 | 2,000 |
| 2006/06/06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 2006/06/05 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2006/06/02 | 1,471 | 1,471 | 1,470 | 1,470 | 2,000 |
| 2006/05/31 | 1,470 | 1,475 | 1,470 | 1,475 | 2,000 |
| 2006/05/30 | 1,467 | 1,471 | 1,467 | 1,471 | 4,000 |
| 2006/05/29 | 1,480 | 1,517 | 1,480 | 1,517 | 2,000 |
| 2006/05/26 | 1,515 | 1,515 | 1,510 | 1,510 | 4,000 |
| 2006/05/24 | 1,500 | 1,500 | 1,475 | 1,475 | 4,000 |
| 2006/05/23 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 |
| 2006/05/19 | 1,471 | 1,491 | 1,471 | 1,491 | 3,000 |
| 2006/05/18 | 1,480 | 1,480 | 1,475 | 1,475 | 6,000 |
| 2006/05/17 | 1,488 | 1,490 | 1,480 | 1,490 | 7,000 |
| 2006/05/16 | 1,482 | 1,488 | 1,482 | 1,488 | 4,000 |
| 2006/05/15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2006/05/12 | 1,526 | 1,526 | 1,500 | 1,502 | 10,000 |
| 2006/05/11 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 2006/05/10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/05/09 | 1,552 | 1,552 | 1,550 | 1,550 | 4,000 |
| 2006/05/08 | 1,544 | 1,555 | 1,530 | 1,540 | 10,000 |
| 2006/05/02 | 1,542 | 1,542 | 1,541 | 1,541 | 2,000 |
| 2006/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/04/28 | 1,542 | 1,550 | 1,542 | 1,550 | 2,000 |
| 2006/04/27 | 1,565 | 1,565 | 1,541 | 1,542 | 4,000 |
| 2006/04/26 | 1,570 | 1,570 | 1,569 | 1,569 | 3,000 |
| 2006/04/25 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 |
| 2006/04/24 | 1,550 | 1,550 | 1,514 | 1,514 | 6,000 |
| 2006/04/21 | 1,591 | 1,600 | 1,514 | 1,514 | 13,000 |
| 2006/04/20 | 1,606 | 1,610 | 1,580 | 1,580 | 8,000 |
| 2006/04/19 | 1,640 | 1,640 | 1,605 | 1,605 | 5,000 |
| 2006/04/18 | 1,639 | 1,640 | 1,630 | 1,635 | 10,000 |
| 2006/04/17 | 1,617 | 1,648 | 1,617 | 1,640 | 22,000 |
| 2006/04/14 | 1,616 | 1,618 | 1,616 | 1,618 | 6,000 |
| 2006/04/13 | 1,610 | 1,615 | 1,610 | 1,610 | 9,000 |
| 2006/04/12 | 1,620 | 1,620 | 1,600 | 1,610 | 8,000 |
| 2006/04/11 | 1,606 | 1,610 | 1,606 | 1,610 | 11,000 |
| 2006/04/10 | 1,601 | 1,605 | 1,601 | 1,605 | 13,000 |
| 2006/04/07 | 1,592 | 1,600 | 1,565 | 1,600 | 31,000 |
| 2006/04/06 | 1,565 | 1,592 | 1,565 | 1,592 | 8,000 |
| 2006/04/05 | 1,571 | 1,571 | 1,565 | 1,565 | 4,000 |
| 2006/04/04 | 1,565 | 1,570 | 1,563 | 1,570 | 6,000 |
| 2006/04/03 | 1,600 | 1,600 | 1,565 | 1,569 | 9,000 |
| 2006/03/31 | 1,599 | 1,599 | 1,599 | 1,599 | 3,000 |
| 2006/03/30 | 1,580 | 1,600 | 1,565 | 1,600 | 7,000 |
| 2006/03/29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2006/03/28 | 1,555 | 1,600 | 1,555 | 1,580 | 10,000 |
| 2006/03/27 | 1,632 | 1,638 | 1,623 | 1,630 | 33,000 |
| 2006/03/24 | 1,630 | 1,639 | 1,630 | 1,632 | 6,000 |
| 2006/03/23 | 1,625 | 1,630 | 1,625 | 1,626 | 7,000 |
| 2006/03/22 | 1,620 | 1,629 | 1,620 | 1,625 | 6,000 |
| 2006/03/20 | 1,619 | 1,620 | 1,619 | 1,620 | 5,000 |
| 2006/03/17 | 1,601 | 1,620 | 1,601 | 1,605 | 11,000 |
| 2006/03/16 | 1,619 | 1,619 | 1,602 | 1,610 | 5,000 |
| 2006/03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 2006/03/14 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 2006/03/13 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 |
| 2006/03/10 | 1,600 | 1,600 | 1,590 | 1,591 | 7,000 |
| 2006/03/09 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 |
| 2006/03/08 | 1,600 | 1,600 | 1,580 | 1,600 | 3,000 |
| 2006/03/06 | 1,598 | 1,598 | 1,561 | 1,561 | 3,000 |
| 2006/03/03 | 1,602 | 1,608 | 1,590 | 1,598 | 12,000 |
| 2006/03/02 | 1,619 | 1,619 | 1,610 | 1,610 | 2,000 |
| 2006/03/01 | 1,615 | 1,620 | 1,610 | 1,620 | 9,000 |
| 2006/02/28 | 1,621 | 1,625 | 1,620 | 1,620 | 11,000 |
| 2006/02/27 | 1,620 | 1,625 | 1,620 | 1,620 | 14,000 |
| 2006/02/24 | 1,621 | 1,630 | 1,621 | 1,630 | 5,000 |
| 2006/02/23 | 1,621 | 1,621 | 1,621 | 1,621 | 2,000 |
| 2006/02/22 | 1,630 | 1,630 | 1,625 | 1,625 | 3,000 |
| 2006/02/21 | 1,630 | 1,635 | 1,629 | 1,630 | 6,000 |
| 2006/02/20 | 1,643 | 1,643 | 1,625 | 1,630 | 7,000 |
| 2006/02/17 | 1,646 | 1,646 | 1,645 | 1,645 | 10,000 |
| 2006/02/16 | 1,647 | 1,647 | 1,644 | 1,646 | 12,000 |
| 2006/02/15 | 1,646 | 1,647 | 1,646 | 1,647 | 8,000 |
| 2006/02/14 | 1,644 | 1,645 | 1,644 | 1,644 | 9,000 |
| 2006/02/13 | 1,645 | 1,646 | 1,639 | 1,644 | 14,000 |
| 2006/02/10 | 1,646 | 1,647 | 1,645 | 1,645 | 9,000 |
| 2006/02/09 | 1,640 | 1,646 | 1,640 | 1,646 | 7,000 |
| 2006/02/08 | 1,645 | 1,646 | 1,640 | 1,640 | 16,000 |
| 2006/02/07 | 1,645 | 1,645 | 1,645 | 1,645 | 9,000 |
| 2006/02/06 | 1,641 | 1,645 | 1,640 | 1,645 | 14,000 |
| 2006/02/03 | 1,640 | 1,642 | 1,640 | 1,641 | 16,000 |
| 2006/02/02 | 1,640 | 1,640 | 1,636 | 1,640 | 9,000 |
| 2006/02/01 | 1,645 | 1,645 | 1,640 | 1,640 | 14,000 |
| 2006/01/31 | 1,640 | 1,642 | 1,640 | 1,640 | 9,000 |
| 2006/01/30 | 1,650 | 1,650 | 1,640 | 1,640 | 14,000 |
| 2006/01/27 | 1,646 | 1,649 | 1,646 | 1,648 | 4,000 |
| 2006/01/26 | 1,645 | 1,647 | 1,645 | 1,646 | 8,000 |
| 2006/01/25 | 1,625 | 1,635 | 1,625 | 1,635 | 3,000 |
| 2006/01/24 | 1,630 | 1,647 | 1,629 | 1,629 | 6,000 |
| 2006/01/23 | 1,648 | 1,650 | 1,630 | 1,630 | 15,000 |
| 2006/01/20 | 1,641 | 1,647 | 1,639 | 1,647 | 6,000 |
| 2006/01/19 | 1,630 | 1,647 | 1,620 | 1,625 | 9,000 |
| 2006/01/18 | 1,645 | 1,645 | 1,616 | 1,630 | 23,000 |
| 2006/01/17 | 1,635 | 1,648 | 1,635 | 1,646 | 20,000 |
| 2006/01/16 | 1,649 | 1,650 | 1,645 | 1,645 | 28,000 |
| 2006/01/13 | 1,649 | 1,658 | 1,647 | 1,650 | 15,000 |
| 2006/01/12 | 1,650 | 1,650 | 1,649 | 1,649 | 17,000 |
| 2006/01/11 | 1,650 | 1,650 | 1,649 | 1,649 | 11,000 |
| 2006/01/10 | 1,650 | 1,650 | 1,649 | 1,650 | 20,000 |
| 2006/01/06 | 1,647 | 1,649 | 1,647 | 1,649 | 13,000 |
| 2006/01/05 | 1,650 | 1,650 | 1,648 | 1,649 | 12,000 |
| 2006/01/04 | 1,635 | 1,650 | 1,635 | 1,650 | 4,000 |