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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,330 | 1,330 | 1,317 | 1,317 | 4,000 |
| 2009/12/25 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2009/12/22 | 1,320 | 1,320 | 1,310 | 1,320 | 4,000 |
| 2009/12/18 | 1,328 | 1,328 | 1,328 | 1,328 | 1,000 |
| 2009/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2009/12/16 | 1,308 | 1,308 | 1,308 | 1,308 | 7,000 |
| 2009/12/15 | 1,290 | 1,310 | 1,290 | 1,290 | 4,000 |
| 2009/12/14 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 2009/12/11 | 1,296 | 1,300 | 1,296 | 1,300 | 2,000 |
| 2009/12/10 | 1,300 | 1,321 | 1,300 | 1,321 | 4,000 |
| 2009/12/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2009/12/07 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2009/11/27 | 1,257 | 1,257 | 1,250 | 1,250 | 3,000 |
| 2009/11/26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2009/11/25 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 2009/11/24 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2009/11/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2009/10/29 | 1,300 | 1,310 | 1,283 | 1,283 | 4,000 |
| 2009/10/27 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 |
| 2009/10/26 | 1,322 | 1,322 | 1,322 | 1,322 | 3,000 |
| 2009/10/23 | 1,300 | 1,322 | 1,280 | 1,322 | 6,000 |
| 2009/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/09/28 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 2009/09/25 | 1,280 | 1,299 | 1,280 | 1,299 | 2,000 |
| 2009/09/24 | 1,242 | 1,275 | 1,242 | 1,275 | 4,000 |
| 2009/09/14 | 1,281 | 1,281 | 1,281 | 1,281 | 1,000 |
| 2009/09/11 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2009/09/02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2009/09/01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2009/08/28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2009/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/08/26 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2009/08/25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2009/08/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2009/08/13 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 2009/08/12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2009/08/07 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 2009/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/07/31 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 2009/07/29 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 2009/07/27 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2009/07/24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2009/07/21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2009/07/16 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2009/07/14 | 1,327 | 1,327 | 1,287 | 1,287 | 2,000 |
| 2009/07/13 | 1,328 | 1,328 | 1,328 | 1,328 | 6,000 |
| 2009/07/10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/07/07 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 |
| 2009/07/06 | 1,330 | 1,330 | 1,286 | 1,286 | 16,000 |
| 2009/07/03 | 1,280 | 1,300 | 1,279 | 1,300 | 5,000 |
| 2009/07/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2009/07/01 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2009/06/30 | 1,228 | 1,240 | 1,219 | 1,219 | 4,000 |
| 2009/06/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2009/06/26 | 1,234 | 1,234 | 1,210 | 1,210 | 4,000 |
| 2009/06/25 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2009/06/22 | 1,176 | 1,176 | 1,175 | 1,175 | 2,000 |
| 2009/06/19 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 |
| 2009/06/17 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2009/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2009/06/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2009/06/12 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2009/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2009/06/08 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 |
| 2009/06/04 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2009/06/02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2009/06/01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2009/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2009/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2009/05/25 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2009/05/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2009/05/21 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 2009/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2009/05/07 | 1,230 | 1,300 | 1,230 | 1,300 | 2,000 |
| 2009/05/01 | 1,237 | 1,237 | 1,237 | 1,237 | 1,000 |
| 2009/04/27 | 1,237 | 1,237 | 1,237 | 1,237 | 4,000 |
| 2009/04/24 | 1,144 | 1,201 | 1,144 | 1,201 | 2,000 |
| 2009/04/23 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 |
| 2009/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/04/13 | 1,130 | 1,170 | 1,130 | 1,150 | 3,000 |
| 2009/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2009/04/02 | 1,190 | 1,190 | 1,182 | 1,182 | 2,000 |
| 2009/04/01 | 1,193 | 1,193 | 1,193 | 1,193 | 2,000 |
| 2009/03/30 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2009/03/27 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2009/03/26 | 1,363 | 1,363 | 1,363 | 1,363 | 3,000 |
| 2009/03/25 | 1,310 | 1,378 | 1,310 | 1,350 | 6,000 |
| 2009/03/24 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 |
| 2009/03/23 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 2009/03/18 | 1,295 | 1,296 | 1,281 | 1,290 | 4,000 |
| 2009/03/17 | 1,300 | 1,300 | 1,281 | 1,281 | 2,000 |
| 2009/03/16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2009/03/12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2009/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2009/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2009/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2009/03/06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2009/03/04 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2009/03/03 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2009/02/26 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 |
| 2009/02/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2009/02/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2009/02/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2009/02/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2009/02/18 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 |
| 2009/02/17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2009/02/12 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2009/02/10 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 |
| 2009/02/09 | 1,156 | 1,156 | 1,156 | 1,156 | 2,000 |
| 2009/02/06 | 1,155 | 1,175 | 1,155 | 1,175 | 2,000 |
| 2009/02/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2009/02/04 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2009/02/03 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2009/02/02 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2009/01/28 | 1,318 | 1,318 | 1,300 | 1,300 | 2,000 |
| 2009/01/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2009/01/26 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 |
| 2009/01/23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2009/01/09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2009/01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |