2805 ヱスビー食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	4,395	4,445	4,350	4,385	5,100	4,385
2020-11-20	4,380	4,380	4,335	4,375	2,600	4,375
2020-11-19	4,325	4,330	4,315	4,330	2,000	4,330
2020-11-18	4,340	4,350	4,310	4,315	3,100	4,315
2020-11-17	4,400	4,410	4,325	4,325	8,400	4,325
2020-11-16	4,405	4,435	4,405	4,420	1,600	4,420
2020-11-13	4,425	4,440	4,370	4,405	4,900	4,405
2020-11-12	4,480	4,480	4,435	4,435	2,500	4,435
2020-11-11	4,410	4,470	4,410	4,450	2,900	4,450
2020-11-10	4,490	4,500	4,405	4,410	5,600	4,410
2020-11-09	4,510	4,530	4,450	4,485	3,800	4,485
2020-11-06	4,545	4,545	4,490	4,505	1,700	4,505
2020-11-05	4,515	4,540	4,500	4,500	2,100	4,500
2020-11-04	4,550	4,565	4,520	4,525	1,100	4,525
2020-11-02	4,685	4,685	4,480	4,480	6,100	4,480
2020-10-30	4,555	4,565	4,500	4,510	3,600	4,510
2020-10-29	4,515	4,550	4,515	4,550	1,100	4,550
2020-10-28	4,570	4,570	4,520	4,535	1,700	4,535
2020-10-27	4,515	4,565	4,515	4,515	3,100	4,515
2020-10-26	4,510	4,560	4,510	4,540	1,800	4,540
2020-10-23	4,575	4,585	4,480	4,515	7,400	4,515
2020-10-22	4,600	4,600	4,570	4,575	1,600	4,575
2020-10-21	4,610	4,620	4,595	4,600	2,500	4,600
2020-10-20	4,615	4,625	4,610	4,610	3,200	4,610
2020-10-19	4,600	4,620	4,600	4,605	1,600	4,605
2020-10-16	4,625	4,645	4,605	4,625	3,100	4,625
2020-10-15	4,640	4,650	4,600	4,630	2,300	4,630
2020-10-14	4,620	4,640	4,600	4,600	5,500	4,600
2020-10-13	4,645	4,650	4,620	4,625	1,700	4,625
2020-10-12	4,650	4,660	4,605	4,605	2,800	4,605
2020-10-09	4,690	4,690	4,630	4,630	1,700	4,630
2020-10-08	4,700	4,700	4,645	4,645	2,900	4,645
2020-10-07	4,650	4,710	4,620	4,635	3,300	4,635
2020-10-06	4,740	4,740	4,680	4,690	4,700	4,690
2020-10-05	4,695	4,790	4,695	4,715	3,100	4,715
2020-10-02	4,850	4,855	4,620	4,620	14,000	4,620
2020-09-30	4,850	4,945	4,800	4,855	15,300	4,855
2020-09-29	4,880	4,925	4,820	4,840	14,600	4,840
2020-09-28	4,950	5,010	4,935	5,000	12,100	5,000
2020-09-25	4,890	4,935	4,845	4,935	14,300	4,935
2020-09-24	4,795	4,845	4,775	4,835	4,900	4,835
2020-09-23	4,795	4,795	4,750	4,790	3,100	4,790
2020-09-18	4,680	4,780	4,640	4,700	3,200	4,700
2020-09-17	4,680	4,695	4,640	4,665	1,800	4,665
2020-09-16	4,625	4,685	4,610	4,615	5,100	4,615
2020-09-15	4,725	4,750	4,605	4,620	6,300	4,620
2020-09-14	4,750	4,785	4,720	4,725	1,800	4,725
2020-09-11	4,785	4,830	4,730	4,730	3,500	4,730
2020-09-10	4,800	4,870	4,780	4,790	2,400	4,790
2020-09-09	4,755	4,895	4,755	4,865	1,900	4,865
2020-09-08	4,755	4,820	4,735	4,755	900	4,755
2020-09-07	4,780	4,850	4,755	4,755	1,600	4,755
2020-09-04	4,845	4,900	4,770	4,780	6,200	4,780
2020-09-03	4,820	4,905	4,800	4,860	3,600	4,860
2020-09-02	4,755	4,805	4,750	4,780	3,700	4,780
2020-09-01	4,690	4,750	4,515	4,720	7,200	4,720
2020-08-31	4,570	4,695	4,535	4,620	7,400	4,620
2020-08-28	4,760	4,760	4,515	4,560	6,100	4,560
2020-08-27	4,825	4,825	4,685	4,725	6,200	4,725
2020-08-26	4,785	4,820	4,740	4,780	4,500	4,780
2020-08-25	4,840	4,840	4,740	4,785	4,800	4,785
2020-08-24	4,995	4,995	4,830	4,830	7,500	4,830
2020-08-21	4,920	4,995	4,910	4,995	3,800	4,995
2020-08-20	4,990	5,040	4,880	4,920	4,600	4,920
2020-08-19	5,020	5,090	4,900	4,990	7,000	4,990
2020-08-18	4,830	5,010	4,790	5,010	15,900	5,010
2020-08-17	4,695	4,850	4,695	4,780	17,500	4,780
2020-08-14	4,615	4,690	4,610	4,690	4,500	4,690
2020-08-13	4,625	4,680	4,600	4,610	3,800	4,610
2020-08-12	4,635	4,695	4,600	4,625	9,000	4,625
2020-08-11	4,600	4,690	4,550	4,680	8,800	4,680
2020-08-07	4,595	4,660	4,550	4,550	10,400	4,550
2020-08-06	4,525	4,615	4,510	4,600	9,800	4,600
2020-08-05	4,520	4,640	4,515	4,525	11,300	4,525
2020-08-04	4,795	4,795	4,550	4,580	16,000	4,580
2020-08-03	4,505	4,785	4,505	4,755	32,500	4,755
2020-07-31	4,400	4,415	4,345	4,375	8,700	4,375
2020-07-30	4,390	4,435	4,350	4,405	8,600	4,405
2020-07-29	4,380	4,390	4,315	4,380	5,600	4,380
2020-07-28	4,335	4,390	4,265	4,390	6,100	4,390
2020-07-27	4,300	4,345	4,260	4,335	4,300	4,335
2020-07-22	4,250	4,305	4,220	4,300	11,100	4,300
2020-07-21	4,130	4,240	4,120	4,235	8,500	4,235
2020-07-20	4,130	4,195	4,130	4,130	4,200	4,130
2020-07-17	4,100	4,160	4,090	4,150	4,900	4,150
2020-07-16	4,060	4,160	4,060	4,100	10,100	4,100
2020-07-15	4,030	4,035	4,020	4,030	4,200	4,030
2020-07-14	3,990	4,025	3,990	4,025	5,200	4,025
2020-07-13	3,975	4,020	3,970	3,980	10,600	3,980
2020-07-10	3,975	3,975	3,935	3,955	7,600	3,955
2020-07-09	3,935	3,950	3,890	3,935	4,500	3,935
2020-07-08	3,925	3,935	3,920	3,930	2,900	3,930
2020-07-07	3,950	3,970	3,870	3,925	12,300	3,925
2020-07-06	3,935	3,970	3,935	3,945	3,600	3,945
2020-07-03	3,930	3,950	3,925	3,935	1,900	3,935
2020-07-02	3,920	3,955	3,920	3,925	2,100	3,925
2020-07-01	3,960	3,960	3,915	3,920	3,000	3,920
2020-06-30	3,935	3,965	3,935	3,950	2,000	3,950
2020-06-29	3,940	3,975	3,925	3,930	3,300	3,930
2020-06-26	3,940	3,965	3,940	3,965	2,700	3,965
2020-06-25	3,975	3,975	3,920	3,925	4,600	3,925
2020-06-24	3,955	3,955	3,930	3,950	7,200	3,950
2020-06-23	3,980	3,980	3,950	3,955	4,900	3,955
2020-06-22	3,950	3,970	3,945	3,970	2,400	3,970
2020-06-19	3,960	3,975	3,945	3,960	4,400	3,960
2020-06-18	3,965	3,980	3,950	3,980	4,700	3,980
2020-06-17	3,995	3,995	3,970	3,985	1,800	3,985
2020-06-16	3,980	3,980	3,950	3,975	3,500	3,975
2020-06-15	3,990	3,990	3,940	3,980	5,600	3,980
2020-06-12	4,010	4,010	3,945	3,995	6,300	3,995
2020-06-11	3,985	4,010	3,985	4,005	2,700	4,005
2020-06-10	4,005	4,020	3,980	4,005	5,200	4,005
2020-06-09	3,980	4,025	3,980	4,005	2,900	4,005
2020-06-08	4,000	4,005	3,975	3,980	9,400	3,980
2020-06-05	3,995	4,005	3,985	3,990	4,600	3,990
2020-06-04	4,010	4,010	3,990	3,995	3,000	3,995
2020-06-03	4,015	4,020	3,995	4,000	10,400	4,000
2020-06-02	4,040	4,040	3,990	4,000	7,200	4,000
2020-06-01	4,000	4,020	3,990	3,990	6,500	3,990
2020-05-29	4,015	4,040	3,995	4,010	3,500	4,010
2020-05-28	4,025	4,040	4,015	4,015	2,600	4,015
2020-05-27	4,025	4,025	4,010	4,025	1,900	4,025
2020-05-26	3,995	4,020	3,995	4,010	1,500	4,010
2020-05-25	4,010	4,010	3,975	3,980	1,900	3,980
2020-05-22	3,960	3,995	3,960	3,970	1,200	3,970
2020-05-21	3,980	3,980	3,950	3,950	4,800	3,950
2020-05-20	3,980	3,995	3,965	3,995	2,700	3,995
2020-05-19	4,040	4,040	3,980	3,980	6,600	3,980
2020-05-18	4,000	4,030	3,970	4,025	2,500	4,025
2020-05-15	4,080	4,090	3,955	4,000	7,800	4,000
2020-05-14	4,035	4,280	4,035	4,150	6,700	4,150
2020-05-13	4,055	4,055	4,035	4,035	6,500	4,035
2020-05-12	4,040	4,055	4,030	4,055	2,700	4,055
2020-05-11	4,030	4,055	4,030	4,030	3,000	4,030
2020-05-08	4,015	4,055	4,015	4,015	3,400	4,015
2020-05-07	4,050	4,070	4,015	4,015	3,300	4,015
2020-05-01	3,990	4,040	3,980	4,025	5,500	4,025
2020-04-30	4,005	4,005	3,965	3,975	4,400	3,975
2020-04-28	3,995	4,015	3,955	3,955	4,200	3,955
2020-04-27	4,000	4,000	3,955	3,955	2,400	3,955
2020-04-24	3,950	3,985	3,950	3,950	2,400	3,950
2020-04-23	3,920	4,005	3,920	3,950	1,900	3,950
2020-04-22	3,965	3,975	3,915	3,915	4,000	3,915
2020-04-21	4,030	4,075	3,965	3,965	3,600	3,965
2020-04-20	3,985	4,095	3,940	4,035	7,600	4,035
2020-04-17	3,955	3,975	3,915	3,925	4,300	3,925
2020-04-16	3,970	3,970	3,915	3,915	2,700	3,915
2020-04-15	3,915	4,005	3,910	3,920	4,200	3,920
2020-04-14	3,910	3,945	3,905	3,905	2,500	3,905
2020-04-13	3,955	3,975	3,890	3,910	3,400	3,910
2020-04-10	3,905	3,935	3,900	3,900	2,200	3,900
2020-04-09	3,935	3,970	3,895	3,895	4,100	3,895
2020-04-08	3,940	3,990	3,925	3,935	3,800	3,935
2020-04-07	3,985	3,985	3,905	3,905	2,600	3,905
2020-04-06	3,850	3,995	3,850	3,905	5,100	3,905
2020-04-03	3,935	3,985	3,850	3,850	3,100	3,850
2020-04-02	3,955	4,010	3,860	3,865	5,500	3,865
2020-04-01	4,100	4,100	3,980	3,980	2,600	3,980
2020-03-31	4,040	4,140	4,040	4,105	4,200	4,105
2020-03-30	4,100	4,100	4,015	4,040	4,800	4,040
2020-03-27	4,200	4,225	4,145	4,190	6,100	4,190
2020-03-26	4,110	4,135	4,040	4,135	4,800	4,135
2020-03-25	4,120	4,120	4,030	4,040	3,000	4,040
2020-03-24	4,000	4,035	3,975	4,030	2,700	4,030
2020-03-23	3,965	4,000	3,850	3,870	6,100	3,870
2020-03-19	4,010	4,010	3,890	3,980	2,500	3,980
2020-03-18	3,945	4,025	3,890	3,890	3,700	3,890
2020-03-17	3,870	3,945	3,840	3,875	2,200	3,875
2020-03-16	3,900	3,900	3,865	3,900	1,200	3,900
2020-03-13	3,940	3,940	3,765	3,830	7,200	3,830
2020-03-12	4,135	4,135	4,000	4,000	3,400	4,000
2020-03-11	4,150	4,185	4,100	4,150	2,300	4,150
2020-03-10	4,000	4,140	4,000	4,140	4,900	4,140
2020-03-09	4,190	4,195	4,065	4,065	5,200	4,065
2020-03-06	4,200	4,200	4,135	4,195	2,400	4,195
2020-03-05	4,175	4,260	4,155	4,260	3,500	4,260
2020-03-04	4,030	4,165	4,030	4,160	2,900	4,160
2020-03-03	4,200	4,200	4,100	4,100	2,100	4,100
2020-03-02	4,050	4,200	4,050	4,200	7,100	4,200
2020-02-28	3,955	3,980	3,825	3,860	6,300	3,860
2020-02-27	4,100	4,120	3,975	3,995	3,300	3,995
2020-02-26	4,040	4,095	3,980	4,095	5,100	4,095
2020-02-25	4,120	4,120	4,050	4,050	3,000	4,050
2020-02-21	4,160	4,190	4,150	4,150	2,700	4,150
2020-02-20	4,165	4,215	4,155	4,160	1,000	4,160
2020-02-19	4,145	4,220	4,145	4,165	800	4,165
2020-02-18	4,230	4,230	4,145	4,145	2,700	4,145
2020-02-17	4,210	4,215	4,190	4,195	1,600	4,195
2020-02-14	4,240	4,270	4,230	4,240	3,100	4,240
2020-02-13	4,295	4,310	4,265	4,275	2,600	4,275
2020-02-12	4,385	4,385	4,245	4,285	6,400	4,285
2020-02-10	4,225	4,240	4,185	4,205	2,500	4,205
2020-02-07	4,285	4,285	4,225	4,270	1,400	4,270
2020-02-06	4,245	4,250	4,220	4,230	1,300	4,230
2020-02-05	4,225	4,235	4,200	4,235	1,900	4,235
2020-02-04	4,245	4,270	4,205	4,205	1,600	4,205
2020-02-03	4,185	4,295	4,185	4,255	2,600	4,255
2020-01-31	4,210	4,230	4,200	4,205	2,200	4,205
2020-01-30	4,275	4,275	4,230	4,230	900	4,230
2020-01-29	4,265	4,280	4,250	4,275	1,000	4,275
2020-01-28	4,225	4,255	4,210	4,250	1,700	4,250
2020-01-27	4,255	4,265	4,220	4,225	2,000	4,225
2020-01-24	4,295	4,295	4,265	4,265	2,100	4,265
2020-01-23	4,295	4,310	4,265	4,295	2,400	4,295
2020-01-22	4,315	4,315	4,270	4,295	1,500	4,295
2020-01-21	4,280	4,300	4,280	4,290	1,500	4,290
2020-01-20	4,280	4,325	4,270	4,305	2,800	4,305
2020-01-17	4,265	4,280	4,235	4,280	2,800	4,280
2020-01-16	4,220	4,345	4,200	4,205	2,800	4,205
2020-01-15	4,220	4,250	4,200	4,200	1,600	4,200
2020-01-14	4,305	4,305	4,220	4,220	3,500	4,220
2020-01-10	4,275	4,330	4,255	4,300	10,100	4,300
2020-01-09	4,300	4,345	4,275	4,275	5,200	4,275
2020-01-08	4,380	4,400	4,200	4,200	15,200	4,200
2020-01-07	4,270	4,400	4,260	4,365	9,600	4,365
2020-01-06	4,230	4,255	4,185	4,255	6,300	4,255

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