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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,489 | 1,489 | 1,420 | 1,420 | 3,000 |
| 2007/12/27 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
| 2007/12/26 | 1,480 | 1,480 | 1,458 | 1,458 | 5,000 |
| 2007/12/25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/12/19 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2007/12/18 | 1,475 | 1,480 | 1,438 | 1,438 | 6,000 |
| 2007/12/17 | 1,489 | 1,489 | 1,475 | 1,475 | 12,000 |
| 2007/12/14 | 1,471 | 1,471 | 1,469 | 1,469 | 4,000 |
| 2007/12/13 | 1,470 | 1,470 | 1,460 | 1,470 | 3,000 |
| 2007/12/12 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2007/12/11 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 2007/12/10 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2007/12/07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2007/12/06 | 1,430 | 1,435 | 1,430 | 1,430 | 4,000 |
| 2007/12/05 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
| 2007/12/04 | 1,445 | 1,450 | 1,445 | 1,450 | 5,000 |
| 2007/12/03 | 1,410 | 1,450 | 1,410 | 1,445 | 8,000 |
| 2007/11/30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2007/11/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/11/28 | 1,400 | 1,419 | 1,400 | 1,419 | 2,000 |
| 2007/11/27 | 1,442 | 1,442 | 1,400 | 1,400 | 4,000 |
| 2007/11/26 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 2007/11/21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/11/20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/11/19 | 1,361 | 1,361 | 1,358 | 1,358 | 11,000 |
| 2007/11/16 | 1,365 | 1,409 | 1,356 | 1,356 | 5,000 |
| 2007/11/15 | 1,360 | 1,365 | 1,360 | 1,365 | 2,000 |
| 2007/11/14 | 1,360 | 1,375 | 1,360 | 1,375 | 4,000 |
| 2007/11/13 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 2007/11/12 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2007/11/09 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 2007/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/11/06 | 1,383 | 1,383 | 1,356 | 1,371 | 3,000 |
| 2007/11/05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2007/11/01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/10/29 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2007/10/26 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2007/10/24 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 |
| 2007/10/22 | 1,399 | 1,400 | 1,399 | 1,400 | 3,000 |
| 2007/10/18 | 1,413 | 1,413 | 1,412 | 1,412 | 2,000 |
| 2007/10/10 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2007/10/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/09/28 | 1,440 | 1,440 | 1,414 | 1,414 | 2,000 |
| 2007/09/26 | 1,451 | 1,451 | 1,450 | 1,450 | 5,000 |
| 2007/09/25 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2007/09/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/09/18 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2007/09/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/09/13 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 |
| 2007/09/11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/09/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/09/06 | 1,380 | 1,410 | 1,380 | 1,410 | 3,000 |
| 2007/09/05 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2007/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/08/31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/28 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 |
| 2007/08/27 | 1,442 | 1,442 | 1,405 | 1,405 | 10,000 |
| 2007/08/24 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2007/08/23 | 1,390 | 1,430 | 1,390 | 1,430 | 21,000 |
| 2007/08/22 | 1,394 | 1,394 | 1,388 | 1,390 | 6,000 |
| 2007/08/21 | 1,291 | 1,400 | 1,291 | 1,400 | 20,000 |
| 2007/08/20 | 1,381 | 1,381 | 1,380 | 1,381 | 4,000 |
| 2007/08/17 | 1,399 | 1,399 | 1,380 | 1,380 | 6,000 |
| 2007/08/15 | 1,385 | 1,405 | 1,385 | 1,405 | 2,000 |
| 2007/08/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/13 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 2007/08/10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2007/08/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/08/08 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2007/08/07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/08/06 | 1,400 | 1,401 | 1,400 | 1,400 | 3,000 |
| 2007/08/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/08/01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/07/27 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2007/07/26 | 1,452 | 1,452 | 1,425 | 1,425 | 5,000 |
| 2007/07/25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/07/24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/07/19 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2007/07/18 | 1,452 | 1,452 | 1,425 | 1,425 | 9,000 |
| 2007/07/13 | 1,417 | 1,417 | 1,410 | 1,410 | 2,000 |
| 2007/07/11 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2007/07/10 | 1,417 | 1,420 | 1,417 | 1,417 | 3,000 |
| 2007/07/06 | 1,487 | 1,487 | 1,417 | 1,417 | 13,000 |
| 2007/07/05 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 |
| 2007/07/04 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2007/07/03 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 |
| 2007/07/02 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 2007/06/29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2007/06/28 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2007/06/27 | 1,385 | 1,385 | 1,385 | 1,385 | 3,000 |
| 2007/06/26 | 1,385 | 1,385 | 1,385 | 1,385 | 5,000 |
| 2007/06/25 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 |
| 2007/06/22 | 1,393 | 1,393 | 1,371 | 1,371 | 5,000 |
| 2007/06/21 | 1,387 | 1,393 | 1,387 | 1,393 | 3,000 |
| 2007/06/20 | 1,387 | 1,390 | 1,387 | 1,387 | 3,000 |
| 2007/06/19 | 1,387 | 1,387 | 1,387 | 1,387 | 1,000 |
| 2007/06/18 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2007/06/14 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 2007/06/13 | 1,385 | 1,385 | 1,365 | 1,370 | 5,000 |
| 2007/06/12 | 1,390 | 1,390 | 1,380 | 1,385 | 8,000 |
| 2007/06/11 | 1,361 | 1,385 | 1,361 | 1,384 | 4,000 |
| 2007/06/08 | 1,390 | 1,390 | 1,381 | 1,381 | 2,000 |
| 2007/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 |
| 2007/06/06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2007/06/05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2007/06/04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/06/01 | 1,365 | 1,365 | 1,365 | 1,365 | 3,000 |
| 2007/05/31 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2007/05/30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/05/29 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2007/05/28 | 1,393 | 1,393 | 1,350 | 1,355 | 7,000 |
| 2007/05/25 | 1,335 | 1,350 | 1,335 | 1,350 | 2,000 |
| 2007/05/24 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 |
| 2007/05/23 | 1,369 | 1,369 | 1,340 | 1,350 | 13,000 |
| 2007/05/22 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2007/05/21 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 |
| 2007/05/18 | 1,360 | 1,362 | 1,360 | 1,360 | 5,000 |
| 2007/05/17 | 1,345 | 1,350 | 1,345 | 1,350 | 6,000 |
| 2007/05/16 | 1,335 | 1,340 | 1,331 | 1,340 | 4,000 |
| 2007/05/15 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 2007/05/14 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 2007/05/11 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 |
| 2007/05/10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2007/05/08 | 1,365 | 1,368 | 1,355 | 1,368 | 5,000 |
| 2007/05/07 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2007/05/02 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 |
| 2007/05/01 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 |
| 2007/04/26 | 1,363 | 1,363 | 1,363 | 1,363 | 4,000 |
| 2007/04/25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2007/04/24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/04/23 | 1,358 | 1,360 | 1,358 | 1,360 | 2,000 |
| 2007/04/20 | 1,366 | 1,366 | 1,360 | 1,360 | 2,000 |
| 2007/04/19 | 1,363 | 1,363 | 1,351 | 1,351 | 2,000 |
| 2007/04/18 | 1,363 | 1,363 | 1,363 | 1,363 | 2,000 |
| 2007/04/17 | 1,363 | 1,363 | 1,363 | 1,363 | 2,000 |
| 2007/04/16 | 1,365 | 1,365 | 1,353 | 1,353 | 2,000 |
| 2007/04/13 | 1,368 | 1,368 | 1,366 | 1,366 | 2,000 |
| 2007/04/12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2007/04/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/04/09 | 1,353 | 1,353 | 1,350 | 1,350 | 2,000 |
| 2007/04/06 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 |
| 2007/04/05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2007/04/04 | 1,353 | 1,353 | 1,350 | 1,350 | 3,000 |
| 2007/04/03 | 1,387 | 1,387 | 1,355 | 1,355 | 2,000 |
| 2007/04/02 | 1,351 | 1,370 | 1,350 | 1,370 | 3,000 |
| 2007/03/30 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 |
| 2007/03/29 | 1,350 | 1,350 | 1,341 | 1,342 | 38,000 |
| 2007/03/28 | 1,403 | 1,403 | 1,361 | 1,361 | 13,000 |
| 2007/03/27 | 1,440 | 1,440 | 1,400 | 1,413 | 13,000 |
| 2007/03/26 | 1,498 | 1,508 | 1,498 | 1,508 | 24,000 |
| 2007/03/23 | 1,495 | 1,495 | 1,494 | 1,495 | 5,000 |
| 2007/03/22 | 1,494 | 1,499 | 1,485 | 1,495 | 8,000 |
| 2007/03/20 | 1,480 | 1,498 | 1,480 | 1,494 | 9,000 |
| 2007/03/19 | 1,466 | 1,470 | 1,466 | 1,470 | 2,000 |
| 2007/03/16 | 1,485 | 1,495 | 1,485 | 1,495 | 12,000 |
| 2007/03/15 | 1,483 | 1,494 | 1,475 | 1,494 | 8,000 |
| 2007/03/14 | 1,485 | 1,485 | 1,483 | 1,483 | 5,000 |
| 2007/03/13 | 1,483 | 1,486 | 1,483 | 1,486 | 4,000 |
| 2007/03/12 | 1,488 | 1,490 | 1,465 | 1,485 | 13,000 |
| 2007/03/09 | 1,490 | 1,490 | 1,460 | 1,485 | 14,000 |
| 2007/03/08 | 1,486 | 1,488 | 1,485 | 1,485 | 11,000 |
| 2007/03/07 | 1,483 | 1,489 | 1,483 | 1,485 | 9,000 |
| 2007/03/06 | 1,473 | 1,483 | 1,455 | 1,482 | 12,000 |
| 2007/03/05 | 1,490 | 1,490 | 1,436 | 1,475 | 13,000 |
| 2007/03/02 | 1,480 | 1,500 | 1,480 | 1,495 | 19,000 |
| 2007/03/01 | 1,450 | 1,484 | 1,430 | 1,440 | 14,000 |
| 2007/02/28 | 1,400 | 1,435 | 1,400 | 1,435 | 15,000 |
| 2007/02/27 | 1,420 | 1,421 | 1,415 | 1,421 | 9,000 |
| 2007/02/26 | 1,421 | 1,421 | 1,400 | 1,410 | 13,000 |
| 2007/02/23 | 1,375 | 1,380 | 1,370 | 1,380 | 12,000 |
| 2007/02/22 | 1,378 | 1,378 | 1,378 | 1,378 | 3,000 |
| 2007/02/21 | 1,371 | 1,380 | 1,370 | 1,380 | 6,000 |
| 2007/02/20 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 |
| 2007/02/19 | 1,343 | 1,350 | 1,340 | 1,350 | 6,000 |
| 2007/02/16 | 1,337 | 1,339 | 1,335 | 1,335 | 27,000 |
| 2007/02/15 | 1,337 | 1,338 | 1,337 | 1,338 | 9,000 |
| 2007/02/14 | 1,338 | 1,338 | 1,338 | 1,338 | 3,000 |
| 2007/02/13 | 1,330 | 1,338 | 1,330 | 1,332 | 23,000 |
| 2007/02/09 | 1,318 | 1,318 | 1,317 | 1,317 | 10,000 |
| 2007/02/08 | 1,320 | 1,320 | 1,316 | 1,316 | 11,000 |
| 2007/02/07 | 1,320 | 1,320 | 1,318 | 1,320 | 14,000 |
| 2007/02/06 | 1,319 | 1,320 | 1,315 | 1,319 | 12,000 |
| 2007/02/05 | 1,310 | 1,315 | 1,310 | 1,315 | 16,000 |
| 2007/02/02 | 1,310 | 1,310 | 1,300 | 1,310 | 10,000 |
| 2007/02/01 | 1,312 | 1,312 | 1,310 | 1,310 | 10,000 |
| 2007/01/31 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 2007/01/30 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 2007/01/29 | 1,304 | 1,304 | 1,300 | 1,300 | 26,000 |
| 2007/01/26 | 1,300 | 1,305 | 1,300 | 1,305 | 31,000 |
| 2007/01/25 | 1,299 | 1,299 | 1,296 | 1,296 | 6,000 |
| 2007/01/24 | 1,299 | 1,300 | 1,299 | 1,300 | 5,000 |
| 2007/01/23 | 1,299 | 1,300 | 1,299 | 1,300 | 7,000 |
| 2007/01/22 | 1,299 | 1,300 | 1,299 | 1,300 | 9,000 |
| 2007/01/19 | 1,299 | 1,300 | 1,299 | 1,300 | 6,000 |
| 2007/01/18 | 1,292 | 1,299 | 1,292 | 1,299 | 3,000 |
| 2007/01/17 | 1,300 | 1,300 | 1,297 | 1,300 | 6,000 |
| 2007/01/16 | 1,291 | 1,300 | 1,290 | 1,300 | 10,000 |
| 2007/01/15 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 |
| 2007/01/12 | 1,292 | 1,292 | 1,290 | 1,290 | 7,000 |
| 2007/01/11 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 |
| 2007/01/10 | 1,305 | 1,310 | 1,305 | 1,310 | 4,000 |
| 2007/01/09 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2007/01/05 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 2007/01/04 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |