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 |
|---|---|---|---|---|---|
| 2012/12/26 | 1,453 | 1,460 | 1,453 | 1,460 | 3,000 |
| 2012/12/25 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 2012/12/21 | 1,468 | 1,468 | 1,451 | 1,451 | 3,000 |
| 2012/12/18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2012/12/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2012/12/13 | 1,456 | 1,456 | 1,450 | 1,450 | 3,000 |
| 2012/12/11 | 1,457 | 1,457 | 1,457 | 1,457 | 1,000 |
| 2012/12/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2012/12/07 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
| 2012/12/04 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2012/11/30 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2012/11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2012/11/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2012/11/21 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 |
| 2012/11/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2012/11/13 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 2012/11/02 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 |
| 2012/10/26 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 2012/10/25 | 1,423 | 1,423 | 1,393 | 1,410 | 3,000 |
| 2012/10/24 | 1,393 | 1,393 | 1,393 | 1,393 | 2,000 |
| 2012/10/22 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2012/10/16 | 1,384 | 1,384 | 1,384 | 1,384 | 1,000 |
| 2012/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2012/10/09 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2012/10/05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2012/09/27 | 1,438 | 1,438 | 1,400 | 1,400 | 4,000 |
| 2012/09/26 | 1,438 | 1,438 | 1,438 | 1,438 | 2,000 |
| 2012/09/24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2012/09/12 | 1,376 | 1,376 | 1,376 | 1,376 | 1,000 |
| 2012/09/10 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2012/09/07 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2012/09/05 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 |
| 2012/08/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2012/08/27 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 |
| 2012/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2012/08/17 | 1,410 | 1,410 | 1,380 | 1,380 | 3,000 |
| 2012/08/16 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2012/08/14 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 |
| 2012/08/09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2012/08/06 | 1,415 | 1,415 | 1,402 | 1,402 | 2,000 |
| 2012/08/03 | 1,402 | 1,405 | 1,402 | 1,405 | 3,000 |
| 2012/08/02 | 1,402 | 1,402 | 1,402 | 1,402 | 7,000 |
| 2012/07/26 | 1,462 | 1,462 | 1,462 | 1,462 | 7,000 |
| 2012/07/25 | 1,462 | 1,462 | 1,462 | 1,462 | 2,000 |
| 2012/07/24 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
| 2012/07/17 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
| 2012/07/09 | 1,462 | 1,462 | 1,462 | 1,462 | 1,000 |
| 2012/07/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2012/07/04 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 2012/07/03 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 2012/06/26 | 1,465 | 1,465 | 1,465 | 1,465 | 2,000 |
| 2012/06/25 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2012/06/20 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2012/06/18 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 |
| 2012/06/14 | 1,495 | 1,495 | 1,495 | 1,495 | 14,000 |
| 2012/06/13 | 1,480 | 1,495 | 1,480 | 1,495 | 8,000 |
| 2012/06/07 | 1,480 | 1,485 | 1,480 | 1,480 | 5,000 |
| 2012/06/06 | 1,485 | 1,485 | 1,455 | 1,455 | 5,000 |
| 2012/06/05 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2012/06/01 | 1,486 | 1,486 | 1,485 | 1,485 | 2,000 |
| 2012/05/31 | 1,456 | 1,486 | 1,456 | 1,486 | 3,000 |
| 2012/05/30 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2012/05/29 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 |
| 2012/05/24 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2012/05/23 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2012/05/22 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2012/05/17 | 1,500 | 1,515 | 1,500 | 1,515 | 4,000 |
| 2012/05/16 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2012/05/15 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 |
| 2012/05/08 | 1,441 | 1,441 | 1,441 | 1,441 | 1,000 |
| 2012/04/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2012/04/26 | 1,445 | 1,450 | 1,445 | 1,448 | 6,000 |
| 2012/04/25 | 1,448 | 1,470 | 1,448 | 1,460 | 3,000 |
| 2012/04/24 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2012/04/10 | 1,450 | 1,450 | 1,447 | 1,450 | 4,000 |
| 2012/04/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2012/04/05 | 1,485 | 1,485 | 1,465 | 1,465 | 2,000 |
| 2012/04/04 | 1,500 | 1,500 | 1,485 | 1,485 | 2,000 |
| 2012/04/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/03/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2012/03/27 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2012/03/26 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 |
| 2012/03/23 | 1,516 | 1,516 | 1,516 | 1,516 | 1,000 |
| 2012/03/22 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 |
| 2012/03/21 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 |
| 2012/03/16 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2012/03/13 | 1,520 | 1,535 | 1,520 | 1,535 | 2,000 |
| 2012/03/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2012/03/07 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 |
| 2012/03/06 | 1,517 | 1,518 | 1,517 | 1,518 | 2,000 |
| 2012/03/02 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 |
| 2012/03/01 | 1,506 | 1,506 | 1,505 | 1,505 | 2,000 |
| 2012/02/29 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2012/02/28 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
| 2012/02/27 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 |
| 2012/02/24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2012/02/22 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2012/02/20 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2012/02/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/02/15 | 1,486 | 1,500 | 1,486 | 1,500 | 2,000 |
| 2012/02/09 | 1,485 | 1,510 | 1,485 | 1,510 | 6,000 |
| 2012/02/07 | 1,488 | 1,488 | 1,488 | 1,488 | 1,000 |
| 2012/02/06 | 1,500 | 1,500 | 1,488 | 1,488 | 2,000 |
| 2012/02/03 | 1,500 | 1,500 | 1,484 | 1,484 | 7,000 |
| 2012/02/02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2012/01/30 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 |
| 2012/01/26 | 1,514 | 1,514 | 1,501 | 1,501 | 6,000 |
| 2012/01/25 | 1,514 | 1,514 | 1,510 | 1,510 | 2,000 |
| 2012/01/24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/01/23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/01/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2012/01/19 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 |
| 2012/01/16 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2012/01/13 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2012/01/12 | 1,479 | 1,498 | 1,479 | 1,480 | 5,000 |
| 2012/01/11 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2012/01/10 | 1,500 | 1,500 | 1,483 | 1,483 | 3,000 |
| 2012/01/06 | 1,490 | 1,500 | 1,485 | 1,500 | 6,000 |