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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 2008/12/29 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 |
| 2008/12/26 | 1,156 | 1,156 | 1,134 | 1,134 | 4,000 |
| 2008/12/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2008/12/22 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2008/12/19 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 |
| 2008/12/17 | 1,093 | 1,139 | 1,093 | 1,139 | 3,000 |
| 2008/12/16 | 1,133 | 1,133 | 1,053 | 1,053 | 7,000 |
| 2008/12/15 | 1,072 | 1,100 | 1,072 | 1,100 | 6,000 |
| 2008/12/12 | 1,040 | 1,041 | 1,040 | 1,041 | 2,000 |
| 2008/12/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2008/12/09 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 |
| 2008/12/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2008/12/02 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2008/11/28 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2008/11/26 | 1,082 | 1,082 | 1,081 | 1,081 | 2,000 |
| 2008/11/25 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 |
| 2008/11/21 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 |
| 2008/11/20 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2008/11/18 | 1,009 | 1,009 | 1,001 | 1,001 | 2,000 |
| 2008/11/17 | 1,002 | 1,049 | 1,002 | 1,049 | 2,000 |
| 2008/11/13 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2008/11/12 | 1,000 | 1,000 | 985 | 985 | 4,000 |
| 2008/11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2008/10/31 | 1,070 | 1,130 | 1,070 | 1,130 | 2,000 |
| 2008/10/30 | 1,012 | 1,049 | 1,010 | 1,030 | 5,000 |
| 2008/10/29 | 1,000 | 1,000 | 953 | 953 | 8,000 |
| 2008/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/10/27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 2008/10/23 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2008/10/22 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2008/10/21 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 |
| 2008/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/10/17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 2008/10/16 | 1,130 | 1,130 | 1,010 | 1,010 | 4,000 |
| 2008/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2008/10/14 | 1,010 | 1,021 | 1,000 | 1,000 | 10,000 |
| 2008/10/10 | 990 | 990 | 921 | 921 | 2,000 |
| 2008/10/09 | 1,000 | 1,000 | 995 | 1,000 | 5,000 |
| 2008/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/10/07 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 2008/10/06 | 1,293 | 1,293 | 1,240 | 1,240 | 2,000 |
| 2008/10/03 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 |
| 2008/10/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2008/09/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2008/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2008/09/26 | 1,349 | 1,349 | 1,327 | 1,327 | 4,000 |
| 2008/09/24 | 1,270 | 1,289 | 1,270 | 1,289 | 2,000 |
| 2008/09/19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2008/09/18 | 1,268 | 1,268 | 1,252 | 1,252 | 2,000 |
| 2008/09/16 | 1,288 | 1,288 | 1,268 | 1,268 | 2,000 |
| 2008/09/11 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2008/09/05 | 1,285 | 1,285 | 1,285 | 1,285 | 2,000 |
| 2008/09/04 | 1,290 | 1,290 | 1,285 | 1,285 | 2,000 |
| 2008/09/02 | 1,296 | 1,300 | 1,296 | 1,300 | 3,000 |
| 2008/09/01 | 1,280 | 1,280 | 1,276 | 1,276 | 4,000 |
| 2008/08/28 | 1,329 | 1,329 | 1,309 | 1,309 | 3,000 |
| 2008/08/27 | 1,366 | 1,366 | 1,329 | 1,329 | 5,000 |
| 2008/08/26 | 1,346 | 1,346 | 1,346 | 1,346 | 3,000 |
| 2008/08/22 | 1,263 | 1,263 | 1,262 | 1,263 | 12,000 |
| 2008/08/21 | 1,280 | 1,280 | 1,261 | 1,261 | 9,000 |
| 2008/08/20 | 1,285 | 1,300 | 1,283 | 1,283 | 6,000 |
| 2008/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2008/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2008/08/15 | 1,313 | 1,320 | 1,301 | 1,320 | 7,000 |
| 2008/08/14 | 1,328 | 1,333 | 1,328 | 1,333 | 5,000 |
| 2008/08/13 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 2008/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2008/08/11 | 1,349 | 1,380 | 1,349 | 1,380 | 8,000 |
| 2008/08/08 | 1,365 | 1,385 | 1,365 | 1,385 | 5,000 |
| 2008/08/07 | 1,381 | 1,399 | 1,381 | 1,385 | 6,000 |
| 2008/08/06 | 1,380 | 1,420 | 1,380 | 1,420 | 8,000 |
| 2008/08/05 | 1,390 | 1,410 | 1,390 | 1,410 | 6,000 |
| 2008/08/04 | 1,460 | 1,460 | 1,401 | 1,430 | 6,000 |
| 2008/08/01 | 1,459 | 1,459 | 1,442 | 1,442 | 2,000 |
| 2008/07/31 | 1,442 | 1,442 | 1,442 | 1,442 | 2,000 |
| 2008/07/30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2008/07/29 | 1,469 | 1,469 | 1,469 | 1,469 | 2,000 |
| 2008/07/28 | 1,469 | 1,469 | 1,469 | 1,469 | 4,000 |
| 2008/07/25 | 1,427 | 1,427 | 1,427 | 1,427 | 2,000 |
| 2008/07/24 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 |
| 2008/07/23 | 1,441 | 1,441 | 1,441 | 1,441 | 2,000 |
| 2008/07/22 | 1,460 | 1,460 | 1,442 | 1,442 | 3,000 |
| 2008/07/18 | 1,477 | 1,477 | 1,477 | 1,477 | 2,000 |
| 2008/07/17 | 1,468 | 1,495 | 1,468 | 1,495 | 3,000 |
| 2008/07/16 | 1,546 | 1,546 | 1,546 | 1,546 | 7,000 |
| 2008/07/15 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 |
| 2008/07/14 | 1,439 | 1,459 | 1,439 | 1,459 | 3,000 |
| 2008/07/11 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
| 2008/07/10 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
| 2008/07/09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/07/08 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 |
| 2008/07/07 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 |
| 2008/07/04 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2008/07/03 | 1,562 | 1,562 | 1,562 | 1,562 | 1,000 |
| 2008/07/02 | 1,565 | 1,565 | 1,565 | 1,565 | 14,000 |
| 2008/07/01 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2008/06/30 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 2008/06/27 | 1,519 | 1,520 | 1,519 | 1,520 | 3,000 |
| 2008/06/26 | 1,524 | 1,524 | 1,524 | 1,524 | 4,000 |
| 2008/06/23 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 |
| 2008/06/20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2008/06/19 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 |
| 2008/06/18 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2008/06/13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2008/06/11 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2008/06/10 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 |
| 2008/06/06 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 2008/06/05 | 1,476 | 1,476 | 1,476 | 1,476 | 1,000 |
| 2008/06/04 | 1,476 | 1,477 | 1,476 | 1,476 | 3,000 |
| 2008/06/03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2008/06/02 | 1,470 | 1,471 | 1,470 | 1,471 | 2,000 |
| 2008/05/30 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2008/05/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2008/05/28 | 1,475 | 1,475 | 1,471 | 1,471 | 4,000 |
| 2008/05/27 | 1,450 | 1,475 | 1,450 | 1,475 | 4,000 |
| 2008/05/26 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 |
| 2008/05/23 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2008/05/21 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 |
| 2008/05/20 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 |
| 2008/05/19 | 1,455 | 1,455 | 1,455 | 1,455 | 2,000 |
| 2008/05/16 | 1,460 | 1,460 | 1,455 | 1,455 | 3,000 |
| 2008/05/15 | 1,475 | 1,475 | 1,470 | 1,470 | 4,000 |
| 2008/05/14 | 1,470 | 1,475 | 1,470 | 1,475 | 3,000 |
| 2008/05/13 | 1,458 | 1,472 | 1,450 | 1,472 | 11,000 |
| 2008/05/12 | 1,455 | 1,455 | 1,455 | 1,455 | 4,000 |
| 2008/05/09 | 1,455 | 1,455 | 1,450 | 1,455 | 9,000 |
| 2008/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2008/05/07 | 1,449 | 1,480 | 1,449 | 1,468 | 8,000 |
| 2008/05/02 | 1,450 | 1,455 | 1,450 | 1,450 | 9,000 |
| 2008/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2008/04/30 | 1,444 | 1,450 | 1,444 | 1,450 | 8,000 |
| 2008/04/28 | 1,449 | 1,450 | 1,400 | 1,450 | 14,000 |
| 2008/04/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2008/04/24 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 |
| 2008/04/23 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 |
| 2008/04/22 | 1,370 | 1,391 | 1,370 | 1,391 | 2,000 |
| 2008/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2008/04/16 | 1,333 | 1,340 | 1,333 | 1,340 | 2,000 |
| 2008/04/14 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2008/04/11 | 1,370 | 1,370 | 1,325 | 1,325 | 15,000 |
| 2008/04/10 | 1,370 | 1,370 | 1,365 | 1,365 | 8,000 |
| 2008/04/09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2008/04/08 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 |
| 2008/04/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2008/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2008/04/01 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 |
| 2008/03/31 | 1,405 | 1,420 | 1,405 | 1,420 | 5,000 |
| 2008/03/28 | 1,419 | 1,420 | 1,401 | 1,401 | 5,000 |
| 2008/03/27 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 |
| 2008/03/26 | 1,415 | 1,420 | 1,415 | 1,415 | 12,000 |
| 2008/03/25 | 1,449 | 1,449 | 1,400 | 1,424 | 5,000 |
| 2008/03/24 | 1,401 | 1,430 | 1,400 | 1,430 | 3,000 |
| 2008/03/21 | 1,380 | 1,398 | 1,360 | 1,398 | 4,000 |
| 2008/03/19 | 1,390 | 1,390 | 1,389 | 1,389 | 2,000 |
| 2008/03/17 | 1,355 | 1,375 | 1,340 | 1,340 | 5,000 |
| 2008/03/13 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2008/03/12 | 1,379 | 1,380 | 1,370 | 1,370 | 3,000 |
| 2008/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2008/03/07 | 1,390 | 1,390 | 1,381 | 1,381 | 2,000 |
| 2008/03/06 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 |
| 2008/03/03 | 1,395 | 1,395 | 1,391 | 1,391 | 3,000 |
| 2008/02/29 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
| 2008/02/28 | 1,399 | 1,399 | 1,392 | 1,392 | 2,000 |
| 2008/02/27 | 1,395 | 1,395 | 1,393 | 1,393 | 2,000 |
| 2008/02/26 | 1,399 | 1,399 | 1,399 | 1,399 | 4,000 |
| 2008/02/25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2008/02/22 | 1,390 | 1,399 | 1,390 | 1,399 | 2,000 |
| 2008/02/19 | 1,386 | 1,400 | 1,386 | 1,399 | 4,000 |
| 2008/02/18 | 1,400 | 1,400 | 1,385 | 1,385 | 4,000 |
| 2008/02/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2008/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/02/12 | 1,400 | 1,400 | 1,380 | 1,398 | 3,000 |
| 2008/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2008/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/02/04 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 |
| 2008/02/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2008/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2008/01/30 | 1,445 | 1,475 | 1,445 | 1,450 | 3,000 |
| 2008/01/29 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2008/01/28 | 1,480 | 1,480 | 1,445 | 1,445 | 5,000 |
| 2008/01/25 | 1,440 | 1,445 | 1,440 | 1,445 | 3,000 |
| 2008/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2008/01/22 | 1,469 | 1,469 | 1,420 | 1,420 | 4,000 |
| 2008/01/21 | 1,475 | 1,475 | 1,469 | 1,469 | 4,000 |
| 2008/01/18 | 1,475 | 1,475 | 1,469 | 1,469 | 12,000 |
| 2008/01/17 | 1,475 | 1,475 | 1,468 | 1,468 | 10,000 |
| 2008/01/16 | 1,490 | 1,490 | 1,475 | 1,476 | 16,000 |
| 2008/01/15 | 1,490 | 1,495 | 1,490 | 1,490 | 10,000 |
| 2008/01/11 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 |
| 2008/01/10 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2008/01/09 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 |
| 2008/01/08 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 |
| 2008/01/07 | 1,450 | 1,495 | 1,450 | 1,460 | 9,000 |