2805 ヱスビー食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-244,7054,7154,7004,7153,0004,715
2021-09-224,6904,7054,6704,7003,6004,700
2021-09-214,6754,6954,6754,6902,7004,690
2021-09-174,7004,7004,6804,7002,1004,700
2021-09-164,6804,6854,6304,6803,8004,680
2021-09-154,6554,6804,6554,6802,5004,680
2021-09-144,6604,6654,6504,6652,9004,665
2021-09-134,6354,6504,6304,6302,6004,630
2021-09-104,6604,6604,6354,6352,2004,635
2021-09-094,6554,6604,6204,6601,8004,660
2021-09-084,6404,6804,6404,6551,6004,655
2021-09-074,6004,6504,6004,6305,6004,630
2021-09-064,5904,6054,5804,6054,4004,605
2021-09-034,5604,5804,5504,5802,0004,580
2021-09-024,5704,5704,5554,5602,1004,560
2021-09-014,5804,5804,5604,5652,0004,565
2021-08-314,5704,5704,5204,5652,4004,565
2021-08-304,5904,5904,5504,5705,1004,570
2021-08-274,5804,5954,5654,5901,7004,590
2021-08-264,5654,5954,5604,5803,4004,580
2021-08-254,5304,5654,5304,5604,3004,560
2021-08-244,5404,5454,5204,5202,8004,520
2021-08-234,4904,5604,4904,5055,5004,505
2021-08-204,4804,5054,4804,4901,9004,490
2021-08-194,5004,5204,4704,4752,7004,475
2021-08-184,5104,5204,4854,5054,9004,505
2021-08-174,5354,5354,5054,5301,7004,530
2021-08-164,5354,5454,5254,5352,4004,535
2021-08-134,5554,5604,5404,5408004,540
2021-08-124,5754,5754,5554,5551,1004,555
2021-08-114,5604,5754,5454,5751,1004,575
2021-08-104,5404,5604,5404,5601,8004,560
2021-08-064,5504,5604,5404,5551,6004,555
2021-08-054,5654,5954,5554,5601,1004,560
2021-08-044,5804,5854,5604,5859004,585
2021-08-034,6304,6404,5804,5802,9004,580
2021-08-024,7004,7154,6054,6304,0004,630
2021-07-304,7354,7354,7004,7202,1004,720
2021-07-294,7354,7404,7154,7351,4004,735
2021-07-284,7304,7604,7254,7501,4004,750
2021-07-274,7704,7754,7204,7302,2004,730
2021-07-264,7754,7804,7704,7702,7004,770
2021-07-214,7254,7854,7254,7652,6004,765
2021-07-204,7454,7454,7104,7252,9004,725
2021-07-194,7254,7654,7254,7452,0004,745
2021-07-164,7504,7554,7004,7402,5004,740
2021-07-154,7904,8104,7504,7505,1004,750
2021-07-144,7454,7654,7054,7551,6004,755
2021-07-134,7704,7804,7554,7554,0004,755
2021-07-124,7154,7704,7004,7707,9004,770
2021-07-094,7254,7254,7004,7054,6004,705
2021-07-084,7204,7254,6954,7253,9004,725
2021-07-074,6954,7154,6504,7105,1004,710
2021-07-064,6154,6504,6154,6502,4004,650
2021-07-054,5704,6304,5654,6153,8004,615
2021-07-024,5904,6004,5604,6002,1004,600
2021-07-014,5904,5954,5904,5901,6004,590
2021-06-304,5854,5954,5854,5901,3004,590
2021-06-294,5804,5904,5804,5852,5004,585
2021-06-284,5754,5954,5754,5802,1004,580
2021-06-254,5554,5854,5554,5753,6004,575
2021-06-244,5304,5554,5304,5552,1004,555
2021-06-234,4904,5304,4904,5301,6004,530
2021-06-224,5204,5304,4904,4902,9004,490
2021-06-214,5004,5154,4554,4754,1004,475
2021-06-184,5504,5504,5204,5401,8004,540
2021-06-174,5504,5654,5504,5554,2004,555
2021-06-164,5604,5604,5454,5554,0004,555
2021-06-154,5354,5554,5304,5552,9004,555
2021-06-144,5204,5404,5204,5304,3004,530
2021-06-114,5004,5204,5004,5201,2004,520
2021-06-104,5054,5154,4954,4952,8004,495
2021-06-094,4654,5104,4654,5054,4004,505
2021-06-084,4304,4654,4304,4654,5004,465
2021-06-074,4254,4404,4154,4302,9004,430
2021-06-044,4054,4554,4054,4254,2004,425
2021-06-034,4904,4904,4004,4009,9004,400
2021-06-024,5604,5604,4504,4955,3004,495
2021-06-014,6304,6354,5654,5654,7004,565
2021-05-314,6554,6804,6154,6301,7004,630
2021-05-284,7004,7054,6604,6951,6004,695
2021-05-274,7004,7004,6604,6601,1004,660
2021-05-264,6904,7004,6904,7009004,700
2021-05-254,6604,6954,6604,6909004,690
2021-05-244,6604,6954,6504,6552,3004,655
2021-05-214,6604,6604,6204,6501,2004,650
2021-05-204,6154,6504,6154,6505004,650
2021-05-194,6304,6654,6154,6151,2004,615
2021-05-184,6104,6604,6104,6309004,630
2021-05-174,6654,6654,6104,6209004,620
2021-05-144,5004,6954,4254,6659,3004,665
2021-05-134,7354,7504,6504,7353,7004,735
2021-05-124,8104,8404,7454,7553,0004,755
2021-05-114,7854,8204,7854,7851,2004,785
2021-05-104,8154,8154,7954,8151,6004,815
2021-05-074,8504,8704,8004,8154,1004,815
2021-05-064,8804,8804,8504,8502,4004,850
2021-04-304,8704,8804,8404,8801,6004,880
2021-04-284,8304,8754,8304,8751,6004,875
2021-04-274,8604,8654,8304,8303004,830
2021-04-264,8604,8654,8154,8653,5004,865
2021-04-234,8254,8654,8254,8609004,860
2021-04-224,8504,8654,8204,8202,3004,820
2021-04-214,8354,8404,8054,8401,4004,840
2021-04-204,8204,9154,8204,8353,4004,835
2021-04-194,7954,9004,7954,8203,9004,820
2021-04-164,7804,8104,7704,7701,7004,770
2021-04-154,7754,7954,7654,7703,0004,770
2021-04-144,8004,8104,7554,7652,2004,765
2021-04-134,8054,8104,7704,8102,5004,810
2021-04-124,8104,8254,8104,8156004,815
2021-04-094,7804,8304,7804,8008004,800
2021-04-084,8004,8304,8004,8308004,830
2021-04-074,7954,8554,7954,8051,3004,805
2021-04-064,8704,8854,8004,8003,0004,800
2021-04-054,8604,8954,8454,8603,8004,860
2021-04-024,8854,8854,8404,8609004,860
2021-04-014,8704,8804,8354,8604,1004,860
2021-03-314,8754,8754,8104,8601,2004,860
2021-03-304,8254,8904,7754,8604,3004,860
2021-03-294,9404,9454,8754,8907,2004,890
2021-03-264,8704,9004,8654,8752,8004,875
2021-03-254,8804,9154,8654,8653,1004,865
2021-03-244,9254,9254,8604,8654,1004,865
2021-03-234,9354,9504,9054,9254,2004,925
2021-03-224,9154,9354,9004,9305,2004,930
2021-03-194,8954,9154,8804,9152,6004,915
2021-03-184,9004,9104,8554,8953,7004,895
2021-03-174,8804,8954,8454,8805,4004,880
2021-03-164,8904,9054,8704,8755,2004,875
2021-03-154,8804,8854,8554,8853,0004,885
2021-03-124,8554,8604,8354,8352,5004,835
2021-03-114,8854,8954,8304,8303,2004,830
2021-03-104,8304,8554,8304,8501,2004,850
2021-03-094,8604,8704,8304,8302,8004,830
2021-03-084,8454,8954,8304,8303,1004,830
2021-03-054,8204,8904,8154,8451,1004,845
2021-03-044,8604,8804,8204,8201,6004,820
2021-03-034,7954,8954,7904,8503,7004,850
2021-03-024,7804,8004,7704,8002,2004,800
2021-03-014,7904,7904,7254,7402,2004,740
2021-02-264,7554,7754,7204,7203,2004,720
2021-02-254,8054,8054,7704,7751,1004,775
2021-02-244,7854,8004,7554,7552,6004,755
2021-02-224,8104,8104,7604,7752,9004,775
2021-02-194,8404,8704,7954,8152,4004,815
2021-02-184,8504,8854,8054,8405,1004,840
2021-02-174,8304,8604,8254,8603,9004,860
2021-02-164,8304,8904,8304,8856,4004,885
2021-02-154,8654,9154,8654,8752,8004,875
2021-02-124,9254,9504,8404,8406,8004,840
2021-02-104,9254,9504,8654,9206,3004,920
2021-02-094,9454,9504,9004,9051,5004,905
2021-02-084,9504,9654,9104,9256,1004,925
2021-02-054,9304,9404,8954,9402,8004,940
2021-02-044,8904,9304,8654,9305,1004,930
2021-02-034,9254,9304,8854,8903,5004,890
2021-02-024,9104,9504,8554,8804,9004,880
2021-02-014,9104,9504,8454,8959,2004,895
2021-01-294,9204,9504,8404,8403,0004,840
2021-01-284,9004,9104,8554,9102,7004,910
2021-01-274,9204,9404,8704,9052,4004,905
2021-01-264,9004,9404,9004,9204,4004,920
2021-01-254,8904,9154,8604,8955,1004,895
2021-01-224,8804,9004,8304,8904,3004,890
2021-01-214,8804,8804,8504,8801,4004,880
2021-01-204,8204,8804,8104,8702,7004,870
2021-01-194,7754,8154,7754,8001,5004,800
2021-01-184,8054,8254,7704,7702,9004,770
2021-01-154,8054,8354,7704,8354,1004,835
2021-01-144,8354,8454,8004,8052,2004,805
2021-01-134,8204,8204,7654,8102,8004,810
2021-01-124,7654,8104,7304,7808,7004,780
2021-01-084,7404,7504,6954,7202,9004,720
2021-01-074,6304,7204,6004,7107,6004,710
2021-01-064,6304,6304,6004,6252,0004,625
2021-01-054,6204,6254,5854,6001,1004,600
2021-01-044,5754,6454,5754,6001,9004,600

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