2805 ヱスビー食品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-243,6803,6853,6803,6801,5003,680
2022-06-233,6503,6803,6453,6801,9003,680
2022-06-223,6503,6603,6453,6601,3003,660
2022-06-213,6403,6553,6403,6501,0003,650
2022-06-203,6503,6503,6353,6401,5003,640
2022-06-173,6403,6403,6303,6301,0003,630
2022-06-163,6553,6703,6403,6401,9003,640
2022-06-153,6653,6653,6553,6551,2003,655
2022-06-143,6453,6603,6403,6601,5003,660
2022-06-133,6403,6603,6353,6352,0003,635
2022-06-103,6603,6603,6503,6506003,650
2022-06-093,6603,6603,6403,6402,2003,640
2022-06-083,6503,6553,6303,6553,2003,655
2022-06-073,6303,6503,6303,6503,3003,650
2022-06-063,6353,6403,6303,6302,1003,630
2022-06-033,6303,6353,6203,6201,8003,620
2022-06-023,6253,6353,6203,6301,9003,630
2022-06-013,6153,6253,6103,6252,2003,625
2022-05-313,6203,6203,6003,6153,6003,615
2022-05-303,6153,6203,6053,6202,1003,620
2022-05-273,6103,6103,6053,6051,7003,605
2022-05-263,6253,6253,6103,6101,5003,610
2022-05-253,6303,6303,6103,6103,8003,610
2022-05-243,6203,6253,6103,6103,8003,610
2022-05-233,6553,6553,6003,6206,2003,620
2022-05-203,6553,6603,6303,6402,2003,640
2022-05-193,6653,6653,6353,6652,2003,665
2022-05-183,6603,6703,6503,6601,1003,660
2022-05-173,6703,6703,6353,6552,5003,655
2022-05-163,6003,6953,6003,6559,6003,655
2022-05-133,6103,6203,5953,5952,4003,595
2022-05-123,6253,6253,6003,6101,5003,610
2022-05-113,6103,6203,6003,6001,3003,600
2022-05-103,6103,6303,6003,6003,7003,600
2022-05-093,6103,6203,6003,6002,7003,600
2022-05-063,6303,6303,6003,6103,5003,610
2022-05-023,6103,6303,6103,6101,2003,610
2022-04-283,5953,6303,5953,6101,3003,610
2022-04-273,6003,6053,5953,5952,2003,595
2022-04-263,6003,6153,6003,6102,2003,610
2022-04-253,6153,6153,6003,6004,6003,600
2022-04-223,6303,6303,6103,6152,7003,615
2022-04-213,6253,6353,6103,6302,0003,630
2022-04-203,6303,6353,6153,6203,3003,620
2022-04-193,6203,6403,6203,6301,3003,630
2022-04-183,6203,6353,6153,6202,3003,620
2022-04-153,6403,6553,6253,6402,4003,640
2022-04-143,6203,6403,6203,6403,2003,640
2022-04-133,6253,6403,6203,6201,9003,620
2022-04-123,6403,6453,6253,6252,9003,625
2022-04-113,6703,6753,6503,6502,6003,650
2022-04-083,6853,6853,6503,6503,7003,650
2022-04-073,6803,6953,6553,6553,7003,655
2022-04-063,7103,7153,6803,6803,4003,680
2022-04-053,6903,7253,6903,7154,4003,715
2022-04-043,7203,7303,6903,6902,6003,690
2022-04-013,6803,7103,6803,7051,6003,705
2022-03-313,7003,7203,6803,6801,7003,680
2022-03-303,6703,7103,6503,7106,5003,710
2022-03-293,7403,7703,7303,7355,5003,735
2022-03-283,7703,7703,7403,7457,1003,745
2022-03-253,7403,7653,7253,7406,1003,740
2022-03-243,7453,7503,7303,7404,7003,740
2022-03-233,7603,7703,7253,7459,5003,745
2022-03-223,7603,7803,7553,7607,0003,760
2022-03-183,7403,7653,7403,7602,7003,760
2022-03-173,7353,7403,7203,7351,9003,735
2022-03-163,7303,7453,7203,7203,6003,720
2022-03-153,7003,7253,7003,7157003,715
2022-03-143,6953,7253,6953,7003,6003,700
2022-03-113,7303,7303,6953,6951,2003,695
2022-03-103,6653,7103,6653,7102,9003,710
2022-03-093,6703,6803,6353,6403,7003,640
2022-03-083,7053,7253,6453,6458,5003,645
2022-03-073,7553,7553,7053,7107,7003,710
2022-03-043,7603,7703,7303,7304,5003,730
2022-03-033,7703,7753,7553,7603,9003,760
2022-03-023,7703,7703,7403,7552,8003,755
2022-03-013,7653,7753,7603,7603,8003,760
2022-02-283,7653,7703,7603,7653,0003,765
2022-02-253,7303,7553,7203,7552,8003,755
2022-02-243,7503,7553,7103,7309,8003,730
2022-02-223,7403,7553,7303,7353,6003,735
2022-02-213,7603,7603,7453,7503,8003,750
2022-02-183,7453,7653,7453,7505,8003,750
2022-02-173,7453,7703,7353,7502,6003,750
2022-02-163,7553,7703,7403,7454,0003,745
2022-02-153,7303,7503,7153,7505,7003,750
2022-02-143,7053,7253,7003,7005,0003,700
2022-02-103,7553,7703,7053,7057,1003,705
2022-02-093,7003,7453,6803,74511,1003,745
2022-02-083,6453,6803,6353,6706,1003,670
2022-02-073,6253,6503,5803,64016,6003,640
2022-02-043,6453,6503,5003,61034,3003,610
2022-02-033,6903,6903,6453,64516,0003,645
2022-02-023,7003,7003,6503,65511,3003,655
2022-02-013,6703,6953,6503,68011,0003,680
2022-01-313,6703,7003,6503,70011,6003,700
2022-01-283,6803,6853,6703,6708,4003,670
2022-01-273,7453,7453,6753,67511,9003,675
2022-01-263,7403,7553,7303,7458,5003,745
2022-01-253,7403,7403,7003,7408,6003,740
2022-01-243,6903,7403,6803,74019,9003,740
2022-01-213,7303,7303,6903,69513,7003,695
2022-01-203,7153,7353,7003,70010,7003,700
2022-01-193,7503,7503,7153,71519,0003,715
2022-01-183,7753,7803,7503,75021,3003,750
2022-01-173,7803,7853,7753,7758,3003,775
2022-01-143,7803,7903,7753,7808,6003,780
2022-01-133,7853,7903,7803,7908,7003,790
2022-01-123,7803,7853,7803,7806,6003,780
2022-01-113,7853,7853,7803,7804,3003,780
2022-01-073,7853,7853,7803,78010,0003,780
2022-01-063,7753,7903,7753,78513,1003,785
2022-01-053,7803,7853,7703,78512,9003,785
2022-01-043,7803,7853,7753,77522,7003,775

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