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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 1,359 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 1,359 | 0 |
| 2010/12/28 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2010/12/27 | 1,341 | 1,341 | 1,341 | 1,341 | 5,000 |
| 2010/12/24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2010/12/22 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 |
| 2010/12/21 | 1,350 | 1,380 | 1,350 | 1,350 | 3,000 |
| 2010/12/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2010/12/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2010/12/16 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2010/12/15 | 1,340 | 1,348 | 1,340 | 1,348 | 2,000 |
| 2010/12/14 | 0 | 0 | 0 | 1,342 | 0 |
| 2010/12/13 | 1,342 | 1,342 | 1,342 | 1,342 | 7,000 |
| 2010/12/10 | 0 | 0 | 0 | 1,303 | 0 |
| 2010/12/09 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
| 2010/12/08 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/12/06 | 0 | 0 | 0 | 1,296 | 0 |
| 2010/12/03 | 1,296 | 1,296 | 1,296 | 1,296 | 1,000 |
| 2010/12/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2010/11/26 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 |
| 2010/11/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2010/11/24 | 0 | 0 | 0 | 1,260 | 0 |
| 2010/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 1,260 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 1,260 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 1,260 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 1,260 | 0 |
| 2010/11/15 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 2010/11/12 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/11/09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2010/11/08 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/11/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/11/04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/11/02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/10/28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2010/10/27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2010/10/26 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 2010/10/25 | 1,258 | 1,258 | 1,258 | 1,258 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/10/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2010/10/20 | 1,243 | 1,243 | 1,243 | 1,243 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/10/14 | 1,271 | 1,271 | 1,271 | 1,271 | 2,000 |
| 2010/10/13 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 1,280 | 0 |
| 2010/09/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/09/27 | 1,309 | 1,309 | 1,290 | 1,290 | 3,000 |
| 2010/09/24 | 1,269 | 1,291 | 1,269 | 1,291 | 2,000 |
| 2010/09/22 | 1,299 | 1,299 | 1,280 | 1,299 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/09/16 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/09/13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2010/09/10 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2010/09/09 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2010/09/08 | 0 | 0 | 0 | 1,305 | 0 |
| 2010/09/07 | 1,290 | 1,305 | 1,290 | 1,305 | 2,000 |
| 2010/09/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 1,250 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 1,250 | 0 |
| 2010/09/01 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 2010/08/31 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2010/08/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/26 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 |
| 2010/08/25 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/16 | 1,271 | 1,271 | 1,270 | 1,270 | 2,000 |
| 2010/08/13 | 0 | 0 | 0 | 1,271 | 0 |
| 2010/08/12 | 1,271 | 1,271 | 1,271 | 1,271 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/08/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/07/29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/07/28 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/07/26 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2010/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/07/22 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 1,308 | 0 |
| 2010/07/12 | 1,308 | 1,308 | 1,308 | 1,308 | 7,000 |
| 2010/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 1,305 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 1,305 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,305 | 0 |
| 2010/07/05 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2010/07/02 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2010/07/01 | 1,302 | 1,302 | 1,300 | 1,300 | 2,000 |
| 2010/06/30 | 1,305 | 1,320 | 1,305 | 1,320 | 3,000 |
| 2010/06/29 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2010/06/28 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 2010/06/25 | 1,292 | 1,292 | 1,292 | 1,292 | 4,000 |
| 2010/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2010/06/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/06/17 | 1,359 | 1,359 | 1,359 | 1,359 | 14,000 |
| 2010/06/16 | 1,298 | 1,320 | 1,298 | 1,320 | 7,000 |
| 2010/06/15 | 0 | 0 | 0 | 1,236 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 1,236 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 1,236 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 1,236 | 0 |
| 2010/06/09 | 1,236 | 1,236 | 1,236 | 1,236 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 1,264 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 1,264 | 0 |
| 2010/06/04 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2010/06/03 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 |
| 2010/06/02 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2010/06/01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 1,294 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 1,294 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 1,294 | 0 |
| 2010/05/26 | 1,294 | 1,294 | 1,294 | 1,294 | 3,000 |
| 2010/05/25 | 1,265 | 1,265 | 1,264 | 1,264 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/05/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/05/18 | 1,295 | 1,300 | 1,295 | 1,300 | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 1,310 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 1,310 | 0 |
| 2010/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 2010/05/12 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2010/05/11 | 1,319 | 1,319 | 1,319 | 1,319 | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 1,289 | 0 |
| 2010/05/07 | 1,312 | 1,312 | 1,289 | 1,289 | 4,000 |
| 2010/05/06 | 0 | 0 | 0 | 1,312 | 0 |
| 2010/04/30 | 1,313 | 1,313 | 1,312 | 1,312 | 2,000 |
| 2010/04/28 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 1,307 | 0 |
| 2010/04/26 | 1,320 | 1,320 | 1,305 | 1,307 | 6,000 |
| 2010/04/23 | 1,322 | 1,322 | 1,320 | 1,320 | 4,000 |
| 2010/04/22 | 1,312 | 1,312 | 1,312 | 1,312 | 1,000 |
| 2010/04/21 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2010/04/20 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2010/04/19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 1,320 | 0 |
| 2010/04/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2010/04/12 | 1,315 | 1,315 | 1,315 | 1,315 | 2,000 |
| 2010/04/09 | 1,319 | 1,319 | 1,311 | 1,311 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 1,311 | 0 |
| 2010/04/07 | 1,312 | 1,312 | 1,311 | 1,311 | 3,000 |
| 2010/04/06 | 1,319 | 1,320 | 1,319 | 1,320 | 4,000 |
| 2010/04/05 | 0 | 0 | 0 | 1,392 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 1,392 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 1,419 | 0 |
| 2010/03/26 | 1,420 | 1,420 | 1,419 | 1,419 | 5,000 |
| 2010/03/25 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2010/03/24 | 1,419 | 1,420 | 1,419 | 1,420 | 4,000 |
| 2010/03/23 | 1,400 | 1,416 | 1,400 | 1,416 | 4,000 |
| 2010/03/19 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2010/03/18 | 1,400 | 1,400 | 1,385 | 1,385 | 2,000 |
| 2010/03/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2010/03/15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2010/03/10 | 1,358 | 1,358 | 1,358 | 1,358 | 1,000 |
| 2010/03/08 | 1,445 | 1,445 | 1,358 | 1,358 | 2,000 |
| 2010/03/05 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 2010/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2010/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 2010/02/25 | 1,312 | 1,320 | 1,312 | 1,320 | 2,000 |
| 2010/02/18 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 2010/02/17 | 1,341 | 1,341 | 1,341 | 1,341 | 2,000 |
| 2010/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2010/02/05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2010/02/03 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2010/01/29 | 1,291 | 1,320 | 1,290 | 1,290 | 4,000 |
| 2010/01/26 | 1,333 | 1,333 | 1,333 | 1,333 | 3,000 |
| 2010/01/25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2010/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2010/01/12 | 1,283 | 1,283 | 1,281 | 1,281 | 2,000 |
| 2010/01/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2010/01/07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2010/01/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |