2805 ヱスビー食品(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,5253,5303,5053,5307,3003,530
2023-03-303,5003,5253,4953,5156,7003,515
2023-03-293,5503,5503,5403,5508,4003,550
2023-03-283,5353,5503,5303,5506,3003,550
2023-03-273,5303,5353,5203,5355,4003,535
2023-03-243,5153,5303,5153,5303,1003,530
2023-03-233,5153,5153,5103,5151,7003,515
2023-03-223,5203,5203,5053,5153,6003,515
2023-03-203,5153,5153,5053,5152,4003,515
2023-03-173,5053,5153,5003,5151,3003,515
2023-03-163,5003,5053,4903,5004,4003,500
2023-03-153,5053,5203,5003,5103,3003,510
2023-03-143,5053,5103,4953,5053,8003,505
2023-03-133,5103,5153,5003,5104,9003,510
2023-03-103,5203,5203,5003,5104,5003,510
2023-03-093,5103,5203,5003,5109,3003,510
2023-03-083,5003,5103,4953,5107,5003,510
2023-03-073,5003,5103,5003,5053,5003,505
2023-03-063,5153,5153,5003,5004,5003,500
2023-03-033,5203,5203,4903,4959,1003,495
2023-03-023,5103,5103,5003,5003,6003,500
2023-03-013,5103,5203,5053,5053,6003,505
2023-02-283,5303,5303,5103,5105,5003,510
2023-02-273,5353,5353,5203,5303,4003,530
2023-02-243,5353,5353,5203,5303,6003,530
2023-02-223,5253,5353,5153,5352,0003,535
2023-02-213,5153,5253,5103,5203,8003,520
2023-02-203,5153,5203,5153,5152,4003,515
2023-02-173,5353,5353,5153,5151,0003,515
2023-02-163,5303,5303,5153,5152,4003,515
2023-02-153,5253,5353,5203,5356,6003,535
2023-02-143,5303,5353,5253,5251,1003,525
2023-02-133,5353,5353,5253,5302,5003,530
2023-02-103,5353,5353,5303,5351,2003,535
2023-02-093,5353,5353,5253,5302,3003,530
2023-02-083,5403,5403,5303,5353,6003,535
2023-02-073,5353,5403,5253,5352,8003,535
2023-02-063,5353,5353,5253,5351,5003,535
2023-02-033,5353,5353,5253,5302,1003,530
2023-02-023,5103,5303,5103,5303,0003,530
2023-02-013,5303,5353,5103,5203,3003,520
2023-01-313,5203,5353,5153,5308,6003,530
2023-01-303,5103,5203,5103,5153,0003,515
2023-01-273,5103,5203,5103,5106,3003,510
2023-01-263,5153,5203,5103,5101,5003,510
2023-01-253,5103,5253,5103,5103,8003,510
2023-01-243,5153,5303,5103,5103,1003,510
2023-01-233,5203,5353,5103,5105,7003,510
2023-01-203,4853,5153,4803,5105,1003,510
2023-01-193,5003,5003,4803,4803,5003,480
2023-01-183,4553,5053,4553,4903,9003,490
2023-01-173,4753,4803,4653,4704,1003,470
2023-01-163,4503,4753,4503,4753,2003,475
2023-01-133,4653,4653,4503,4504,8003,450
2023-01-123,4753,4753,4503,4503,7003,450
2023-01-113,4603,4753,4503,4503,2003,450
2023-01-103,4603,4653,4503,4504,8003,450
2023-01-063,4653,4753,4503,4605,2003,460
2023-01-053,4803,4803,4553,4553,2003,455
2023-01-043,4853,4903,4503,4556,2003,455

分割・併合履歴 : [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株