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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,095 | 3,095 | 3,025 | 3,025 | 4,700 |
| 2022/12/29 | 3,045 | 3,095 | 3,015 | 3,095 | 5,900 |
| 2022/12/28 | 3,030 | 3,050 | 3,025 | 3,040 | 2,800 |
| 2022/12/27 | 3,050 | 3,050 | 3,025 | 3,035 | 4,400 |
| 2022/12/26 | 3,045 | 3,055 | 3,015 | 3,030 | 3,600 |
| 2022/12/23 | 3,015 | 3,050 | 3,015 | 3,045 | 2,500 |
| 2022/12/22 | 2,993 | 3,020 | 2,993 | 3,015 | 2,900 |
| 2022/12/21 | 3,005 | 3,020 | 2,983 | 2,990 | 6,300 |
| 2022/12/20 | 3,025 | 3,030 | 3,000 | 3,005 | 4,700 |
| 2022/12/19 | 3,020 | 3,045 | 3,010 | 3,035 | 4,100 |
| 2022/12/16 | 3,030 | 3,080 | 3,020 | 3,020 | 10,400 |
| 2022/12/15 | 3,050 | 3,105 | 3,025 | 3,085 | 9,000 |
| 2022/12/14 | 3,100 | 3,120 | 3,080 | 3,120 | 7,300 |
| 2022/12/13 | 3,130 | 3,145 | 3,095 | 3,100 | 8,000 |
| 2022/12/12 | 3,145 | 3,150 | 3,080 | 3,090 | 5,800 |
| 2022/12/09 | 3,065 | 3,140 | 3,065 | 3,140 | 6,100 |
| 2022/12/08 | 3,050 | 3,050 | 3,020 | 3,050 | 8,400 |
| 2022/12/07 | 3,065 | 3,065 | 3,035 | 3,035 | 4,300 |
| 2022/12/06 | 3,085 | 3,085 | 3,050 | 3,055 | 3,600 |
| 2022/12/05 | 3,145 | 3,160 | 3,095 | 3,095 | 3,700 |
| 2022/12/02 | 3,170 | 3,170 | 3,110 | 3,145 | 7,400 |
| 2022/12/01 | 3,195 | 3,195 | 3,155 | 3,155 | 3,200 |
| 2022/11/30 | 3,225 | 3,225 | 3,195 | 3,195 | 4,000 |
| 2022/11/29 | 3,210 | 3,220 | 3,210 | 3,220 | 1,900 |
| 2022/11/28 | 3,205 | 3,220 | 3,205 | 3,220 | 4,000 |
| 2022/11/25 | 3,205 | 3,215 | 3,200 | 3,205 | 2,100 |
| 2022/11/24 | 3,215 | 3,220 | 3,185 | 3,220 | 6,900 |
| 2022/11/22 | 3,145 | 3,200 | 3,130 | 3,200 | 6,200 |
| 2022/11/21 | 3,140 | 3,145 | 3,120 | 3,145 | 3,700 |
| 2022/11/18 | 3,155 | 3,185 | 3,135 | 3,135 | 4,000 |
| 2022/11/17 | 3,145 | 3,170 | 3,130 | 3,140 | 4,200 |
| 2022/11/16 | 3,140 | 3,155 | 3,115 | 3,140 | 4,700 |
| 2022/11/15 | 3,110 | 3,140 | 3,105 | 3,140 | 3,200 |
| 2022/11/14 | 3,075 | 3,130 | 3,075 | 3,105 | 5,400 |
| 2022/11/11 | 3,135 | 3,150 | 3,085 | 3,085 | 3,200 |
| 2022/11/10 | 3,160 | 3,160 | 3,125 | 3,125 | 2,800 |
| 2022/11/09 | 3,195 | 3,195 | 3,150 | 3,150 | 2,900 |
| 2022/11/08 | 3,190 | 3,225 | 3,110 | 3,175 | 9,700 |
| 2022/11/07 | 3,145 | 3,155 | 3,080 | 3,130 | 5,900 |
| 2022/11/04 | 3,155 | 3,165 | 3,135 | 3,145 | 5,400 |
| 2022/11/02 | 3,205 | 3,210 | 3,175 | 3,200 | 2,500 |
| 2022/11/01 | 3,220 | 3,220 | 3,205 | 3,205 | 2,300 |
| 2022/10/31 | 3,205 | 3,225 | 3,195 | 3,225 | 6,000 |
| 2022/10/28 | 3,190 | 3,215 | 3,160 | 3,215 | 48,200 |
| 2022/10/27 | 3,190 | 3,195 | 3,160 | 3,195 | 3,800 |
| 2022/10/26 | 3,200 | 3,200 | 3,155 | 3,195 | 5,200 |
| 2022/10/25 | 3,170 | 3,195 | 3,155 | 3,190 | 6,800 |
| 2022/10/24 | 3,190 | 3,200 | 3,170 | 3,200 | 3,600 |
| 2022/10/21 | 3,175 | 3,190 | 3,155 | 3,190 | 2,200 |
| 2022/10/20 | 3,150 | 3,200 | 3,150 | 3,200 | 5,900 |
| 2022/10/19 | 3,120 | 3,175 | 3,120 | 3,175 | 6,300 |
| 2022/10/18 | 3,115 | 3,145 | 3,090 | 3,145 | 5,600 |
| 2022/10/17 | 3,060 | 3,120 | 3,060 | 3,090 | 4,200 |
| 2022/10/14 | 3,060 | 3,100 | 3,060 | 3,090 | 6,800 |
| 2022/10/13 | 3,040 | 3,060 | 3,035 | 3,060 | 4,000 |
| 2022/10/12 | 3,015 | 3,055 | 3,005 | 3,055 | 5,000 |
| 2022/10/11 | 3,015 | 3,055 | 3,015 | 3,025 | 5,000 |
| 2022/10/07 | 3,055 | 3,060 | 3,040 | 3,040 | 3,900 |
| 2022/10/06 | 3,050 | 3,060 | 3,040 | 3,060 | 5,700 |
| 2022/10/05 | 3,050 | 3,060 | 3,040 | 3,050 | 3,800 |
| 2022/10/04 | 3,050 | 3,050 | 3,015 | 3,045 | 4,300 |
| 2022/10/03 | 3,020 | 3,035 | 3,000 | 3,000 | 2,400 |
| 2022/09/30 | 3,040 | 3,050 | 3,015 | 3,020 | 3,300 |
| 2022/09/29 | 3,035 | 3,060 | 3,015 | 3,055 | 3,100 |
| 2022/09/28 | 3,020 | 3,065 | 2,995 | 3,055 | 8,700 |
| 2022/09/27 | 3,000 | 3,025 | 3,000 | 3,010 | 4,000 |
| 2022/09/26 | 3,040 | 3,040 | 2,989 | 2,996 | 10,100 |
| 2022/09/22 | 3,050 | 3,050 | 3,005 | 3,040 | 5,900 |
| 2022/09/21 | 3,050 | 3,055 | 3,030 | 3,040 | 9,100 |
| 2022/09/20 | 3,035 | 3,095 | 3,035 | 3,095 | 7,800 |
| 2022/09/16 | 3,135 | 3,135 | 3,000 | 3,000 | 14,900 |
| 2022/09/15 | 3,130 | 3,140 | 3,120 | 3,135 | 1,700 |
| 2022/09/14 | 3,140 | 3,140 | 3,115 | 3,115 | 3,300 |
| 2022/09/13 | 3,115 | 3,160 | 3,100 | 3,155 | 4,600 |
| 2022/09/12 | 3,165 | 3,165 | 3,080 | 3,125 | 2,800 |
| 2022/09/09 | 3,130 | 3,160 | 3,120 | 3,150 | 6,000 |
| 2022/09/08 | 3,065 | 3,130 | 3,065 | 3,130 | 4,300 |
| 2022/09/07 | 3,095 | 3,110 | 3,045 | 3,065 | 6,600 |
| 2022/09/06 | 3,085 | 3,115 | 3,085 | 3,100 | 2,700 |
| 2022/09/05 | 3,130 | 3,130 | 3,075 | 3,085 | 3,700 |
| 2022/09/02 | 3,120 | 3,145 | 3,105 | 3,145 | 4,100 |
| 2022/09/01 | 3,155 | 3,180 | 3,115 | 3,115 | 4,700 |
| 2022/08/31 | 3,190 | 3,190 | 3,155 | 3,155 | 2,200 |
| 2022/08/30 | 3,195 | 3,200 | 3,150 | 3,190 | 2,900 |
| 2022/08/29 | 3,210 | 3,210 | 3,170 | 3,170 | 6,100 |
| 2022/08/26 | 3,210 | 3,210 | 3,195 | 3,210 | 2,000 |
| 2022/08/25 | 3,175 | 3,190 | 3,150 | 3,185 | 2,200 |
| 2022/08/24 | 3,190 | 3,200 | 3,165 | 3,175 | 2,900 |
| 2022/08/23 | 3,190 | 3,195 | 3,160 | 3,190 | 2,900 |
| 2022/08/22 | 3,175 | 3,190 | 3,155 | 3,185 | 2,300 |
| 2022/08/19 | 3,150 | 3,195 | 3,150 | 3,195 | 2,300 |
| 2022/08/18 | 3,180 | 3,180 | 3,155 | 3,165 | 2,500 |
| 2022/08/17 | 3,160 | 3,220 | 3,160 | 3,180 | 9,700 |
| 2022/08/16 | 3,170 | 3,170 | 3,145 | 3,145 | 1,800 |
| 2022/08/15 | 3,195 | 3,195 | 3,160 | 3,170 | 5,000 |
| 2022/08/12 | 3,105 | 3,175 | 3,085 | 3,175 | 12,400 |
| 2022/08/10 | 3,120 | 3,120 | 3,100 | 3,105 | 3,200 |
| 2022/08/09 | 3,090 | 3,120 | 3,070 | 3,115 | 3,000 |
| 2022/08/08 | 3,090 | 3,110 | 3,080 | 3,110 | 3,500 |
| 2022/08/05 | 3,085 | 3,090 | 3,045 | 3,090 | 2,700 |
| 2022/08/04 | 3,090 | 3,090 | 3,070 | 3,085 | 4,200 |
| 2022/08/03 | 3,065 | 3,100 | 3,030 | 3,070 | 5,500 |
| 2022/08/02 | 3,120 | 3,125 | 3,065 | 3,065 | 7,300 |
| 2022/08/01 | 3,100 | 3,125 | 3,090 | 3,105 | 5,900 |
| 2022/07/29 | 3,090 | 3,125 | 3,045 | 3,100 | 7,100 |
| 2022/07/28 | 3,115 | 3,120 | 3,075 | 3,090 | 7,900 |
| 2022/07/27 | 3,085 | 3,115 | 3,085 | 3,115 | 6,000 |
| 2022/07/26 | 3,075 | 3,090 | 3,065 | 3,085 | 5,800 |
| 2022/07/25 | 3,075 | 3,080 | 3,060 | 3,075 | 2,400 |
| 2022/07/22 | 3,085 | 3,085 | 3,045 | 3,075 | 4,800 |
| 2022/07/21 | 3,065 | 3,085 | 3,050 | 3,085 | 2,800 |
| 2022/07/20 | 3,030 | 3,080 | 3,020 | 3,080 | 4,900 |
| 2022/07/19 | 3,075 | 3,075 | 3,025 | 3,030 | 3,000 |
| 2022/07/15 | 3,080 | 3,085 | 3,050 | 3,070 | 3,800 |
| 2022/07/14 | 3,035 | 3,085 | 3,035 | 3,085 | 4,300 |
| 2022/07/13 | 3,055 | 3,075 | 3,050 | 3,075 | 4,000 |
| 2022/07/12 | 3,065 | 3,065 | 3,020 | 3,055 | 11,900 |
| 2022/07/11 | 3,005 | 3,065 | 3,005 | 3,065 | 13,100 |
| 2022/07/08 | 3,030 | 3,070 | 3,005 | 3,005 | 18,600 |
| 2022/07/07 | 3,000 | 3,030 | 3,000 | 3,030 | 3,000 |
| 2022/07/06 | 2,970 | 3,015 | 2,970 | 3,000 | 7,300 |
| 2022/07/05 | 3,010 | 3,030 | 3,000 | 3,000 | 3,700 |
| 2022/07/04 | 2,999 | 3,045 | 2,999 | 3,025 | 4,600 |
| 2022/07/01 | 3,040 | 3,040 | 2,995 | 2,999 | 10,900 |
| 2022/06/30 | 3,095 | 3,095 | 3,040 | 3,040 | 12,500 |
| 2022/06/29 | 3,000 | 3,085 | 3,000 | 3,085 | 24,300 |
| 2022/06/28 | 3,000 | 3,010 | 2,990 | 3,005 | 5,400 |
| 2022/06/27 | 2,998 | 3,010 | 2,982 | 2,993 | 7,300 |
| 2022/06/24 | 2,969 | 2,991 | 2,969 | 2,987 | 4,100 |
| 2022/06/23 | 2,962 | 2,983 | 2,962 | 2,982 | 4,800 |
| 2022/06/22 | 2,955 | 2,962 | 2,952 | 2,962 | 1,900 |
| 2022/06/21 | 2,956 | 2,976 | 2,955 | 2,955 | 6,400 |
| 2022/06/20 | 2,975 | 2,983 | 2,950 | 2,956 | 3,600 |
| 2022/06/17 | 2,987 | 2,991 | 2,967 | 2,979 | 7,200 |
| 2022/06/16 | 2,955 | 2,998 | 2,955 | 2,987 | 3,400 |
| 2022/06/15 | 2,960 | 2,988 | 2,950 | 2,950 | 10,500 |
| 2022/06/14 | 2,994 | 3,005 | 2,968 | 2,982 | 12,500 |
| 2022/06/13 | 2,947 | 3,005 | 2,947 | 2,994 | 7,500 |
| 2022/06/10 | 3,020 | 3,025 | 2,987 | 2,987 | 15,800 |
| 2022/06/09 | 2,992 | 3,015 | 2,992 | 3,015 | 8,000 |
| 2022/06/08 | 2,992 | 3,000 | 2,987 | 2,987 | 8,700 |
| 2022/06/07 | 2,985 | 3,000 | 2,980 | 2,990 | 9,200 |
| 2022/06/06 | 3,000 | 3,005 | 2,980 | 2,985 | 8,000 |
| 2022/06/03 | 2,995 | 3,005 | 2,990 | 3,000 | 4,300 |
| 2022/06/02 | 3,010 | 3,010 | 2,991 | 3,000 | 3,700 |
| 2022/06/01 | 2,990 | 3,010 | 2,963 | 3,010 | 7,900 |
| 2022/05/31 | 3,020 | 3,020 | 2,980 | 2,996 | 11,500 |
| 2022/05/30 | 2,920 | 3,045 | 2,920 | 3,035 | 30,000 |
| 2022/05/27 | 2,920 | 2,920 | 2,900 | 2,920 | 7,900 |
| 2022/05/26 | 2,888 | 2,920 | 2,888 | 2,920 | 7,800 |
| 2022/05/25 | 2,867 | 2,890 | 2,867 | 2,883 | 9,300 |
| 2022/05/24 | 2,885 | 2,885 | 2,859 | 2,859 | 6,400 |
| 2022/05/23 | 2,827 | 2,885 | 2,827 | 2,881 | 8,200 |
| 2022/05/20 | 2,809 | 2,851 | 2,809 | 2,838 | 9,000 |
| 2022/05/19 | 2,815 | 2,820 | 2,805 | 2,809 | 3,700 |
| 2022/05/18 | 2,819 | 2,827 | 2,809 | 2,820 | 2,700 |
| 2022/05/17 | 2,804 | 2,822 | 2,804 | 2,816 | 5,200 |
| 2022/05/16 | 2,810 | 2,829 | 2,808 | 2,814 | 6,500 |
| 2022/05/13 | 2,784 | 2,815 | 2,784 | 2,810 | 5,400 |
| 2022/05/12 | 2,819 | 2,819 | 2,804 | 2,804 | 3,400 |
| 2022/05/11 | 2,801 | 2,819 | 2,782 | 2,819 | 7,300 |
| 2022/05/10 | 2,801 | 2,833 | 2,801 | 2,801 | 4,900 |
| 2022/05/09 | 2,869 | 2,874 | 2,804 | 2,804 | 6,600 |
| 2022/05/06 | 2,874 | 2,883 | 2,852 | 2,883 | 5,100 |
| 2022/05/02 | 2,879 | 2,880 | 2,858 | 2,880 | 5,200 |
| 2022/04/28 | 2,863 | 2,885 | 2,848 | 2,885 | 8,700 |
| 2022/04/27 | 2,800 | 2,884 | 2,800 | 2,884 | 22,000 |
| 2022/04/26 | 2,812 | 2,818 | 2,801 | 2,802 | 5,300 |
| 2022/04/25 | 2,811 | 2,814 | 2,801 | 2,812 | 3,200 |
| 2022/04/22 | 2,801 | 2,820 | 2,800 | 2,811 | 2,700 |
| 2022/04/21 | 2,816 | 2,826 | 2,810 | 2,826 | 6,200 |
| 2022/04/20 | 2,801 | 2,820 | 2,801 | 2,820 | 3,200 |
| 2022/04/19 | 2,804 | 2,817 | 2,800 | 2,800 | 4,500 |
| 2022/04/18 | 2,823 | 2,824 | 2,803 | 2,803 | 3,300 |
| 2022/04/15 | 2,827 | 2,832 | 2,820 | 2,822 | 3,500 |
| 2022/04/14 | 2,811 | 2,829 | 2,811 | 2,829 | 2,100 |
| 2022/04/13 | 2,801 | 2,826 | 2,801 | 2,818 | 6,100 |
| 2022/04/12 | 2,801 | 2,815 | 2,800 | 2,807 | 7,300 |
| 2022/04/11 | 2,839 | 2,839 | 2,810 | 2,815 | 3,300 |
| 2022/04/08 | 2,809 | 2,827 | 2,797 | 2,826 | 11,100 |
| 2022/04/07 | 2,821 | 2,821 | 2,801 | 2,809 | 7,500 |
| 2022/04/06 | 2,845 | 2,845 | 2,811 | 2,821 | 7,400 |
| 2022/04/05 | 2,841 | 2,850 | 2,823 | 2,843 | 8,600 |
| 2022/04/04 | 2,856 | 2,858 | 2,829 | 2,841 | 8,000 |
| 2022/04/01 | 2,818 | 2,856 | 2,790 | 2,840 | 10,600 |
| 2022/03/31 | 2,819 | 2,849 | 2,802 | 2,812 | 12,200 |
| 2022/03/30 | 2,849 | 2,849 | 2,793 | 2,821 | 31,200 |
| 2022/03/29 | 2,834 | 2,872 | 2,834 | 2,872 | 60,900 |
| 2022/03/28 | 2,827 | 2,862 | 2,825 | 2,835 | 55,800 |
| 2022/03/25 | 2,823 | 2,843 | 2,811 | 2,827 | 43,700 |
| 2022/03/24 | 2,827 | 2,839 | 2,803 | 2,839 | 26,100 |
| 2022/03/23 | 2,821 | 2,838 | 2,818 | 2,832 | 7,700 |
| 2022/03/22 | 2,835 | 2,858 | 2,811 | 2,821 | 15,600 |
| 2022/03/18 | 2,876 | 2,877 | 2,831 | 2,831 | 16,200 |
| 2022/03/17 | 2,871 | 2,886 | 2,866 | 2,876 | 9,700 |
| 2022/03/16 | 2,860 | 2,895 | 2,852 | 2,866 | 15,200 |
| 2022/03/15 | 2,850 | 2,876 | 2,850 | 2,865 | 5,700 |
| 2022/03/14 | 2,887 | 2,887 | 2,830 | 2,858 | 10,300 |
| 2022/03/11 | 2,841 | 2,891 | 2,841 | 2,868 | 10,700 |
| 2022/03/10 | 2,875 | 2,896 | 2,850 | 2,896 | 7,700 |
| 2022/03/09 | 2,843 | 2,871 | 2,826 | 2,871 | 10,000 |
| 2022/03/08 | 2,818 | 2,851 | 2,818 | 2,844 | 6,500 |
| 2022/03/07 | 2,835 | 2,866 | 2,820 | 2,846 | 6,300 |
| 2022/03/04 | 2,869 | 2,886 | 2,803 | 2,835 | 8,400 |
| 2022/03/03 | 2,857 | 2,880 | 2,826 | 2,861 | 4,200 |
| 2022/03/02 | 2,844 | 2,879 | 2,823 | 2,825 | 8,000 |
| 2022/03/01 | 2,888 | 2,920 | 2,844 | 2,844 | 11,900 |
| 2022/02/28 | 2,880 | 2,900 | 2,880 | 2,888 | 8,000 |
| 2022/02/25 | 2,812 | 2,864 | 2,812 | 2,863 | 7,500 |
| 2022/02/24 | 2,788 | 2,842 | 2,788 | 2,842 | 6,900 |
| 2022/02/22 | 2,799 | 2,809 | 2,785 | 2,789 | 5,000 |
| 2022/02/21 | 2,800 | 2,822 | 2,798 | 2,799 | 6,900 |
| 2022/02/18 | 2,801 | 2,810 | 2,795 | 2,800 | 6,900 |
| 2022/02/17 | 2,814 | 2,824 | 2,814 | 2,816 | 1,200 |
| 2022/02/16 | 2,803 | 2,822 | 2,803 | 2,818 | 3,200 |
| 2022/02/15 | 2,832 | 2,836 | 2,803 | 2,803 | 7,800 |
| 2022/02/14 | 2,826 | 2,852 | 2,823 | 2,843 | 6,200 |
| 2022/02/10 | 2,810 | 2,856 | 2,807 | 2,856 | 4,700 |
| 2022/02/09 | 2,845 | 2,863 | 2,813 | 2,860 | 3,500 |
| 2022/02/08 | 2,838 | 2,865 | 2,824 | 2,851 | 6,800 |
| 2022/02/07 | 2,828 | 2,839 | 2,803 | 2,830 | 5,000 |
| 2022/02/04 | 2,802 | 2,837 | 2,795 | 2,828 | 6,600 |
| 2022/02/03 | 2,800 | 2,817 | 2,800 | 2,803 | 3,300 |
| 2022/02/02 | 2,776 | 2,820 | 2,776 | 2,808 | 8,500 |
| 2022/02/01 | 2,817 | 2,817 | 2,802 | 2,802 | 1,800 |
| 2022/01/31 | 2,793 | 2,817 | 2,793 | 2,817 | 2,900 |
| 2022/01/28 | 2,803 | 2,813 | 2,793 | 2,793 | 5,100 |
| 2022/01/27 | 2,795 | 2,835 | 2,787 | 2,802 | 11,000 |
| 2022/01/26 | 2,810 | 2,815 | 2,802 | 2,809 | 4,500 |
| 2022/01/25 | 2,788 | 2,806 | 2,768 | 2,806 | 4,800 |
| 2022/01/24 | 2,783 | 2,810 | 2,783 | 2,784 | 4,500 |
| 2022/01/21 | 2,799 | 2,805 | 2,782 | 2,793 | 5,300 |
| 2022/01/20 | 2,739 | 2,810 | 2,739 | 2,796 | 8,200 |
| 2022/01/19 | 2,773 | 2,785 | 2,739 | 2,739 | 8,000 |
| 2022/01/18 | 2,819 | 2,820 | 2,772 | 2,773 | 10,800 |
| 2022/01/17 | 2,821 | 2,826 | 2,795 | 2,808 | 6,400 |
| 2022/01/14 | 2,803 | 2,809 | 2,755 | 2,776 | 17,200 |
| 2022/01/13 | 2,805 | 2,840 | 2,793 | 2,811 | 15,300 |
| 2022/01/12 | 2,729 | 2,800 | 2,729 | 2,800 | 16,200 |
| 2022/01/11 | 2,757 | 2,765 | 2,710 | 2,716 | 7,000 |
| 2022/01/07 | 2,758 | 2,790 | 2,753 | 2,757 | 8,100 |
| 2022/01/06 | 2,770 | 2,770 | 2,708 | 2,708 | 8,900 |
| 2022/01/05 | 2,712 | 2,773 | 2,710 | 2,770 | 15,400 |
| 2022/01/04 | 2,672 | 2,712 | 2,661 | 2,712 | 9,200 |