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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,680 | 3,685 | 3,680 | 3,680 | 1,500 | 3,680 |
| 2022-06-23 | 3,650 | 3,680 | 3,645 | 3,680 | 1,900 | 3,680 |
| 2022-06-22 | 3,650 | 3,660 | 3,645 | 3,660 | 1,300 | 3,660 |
| 2022-06-21 | 3,640 | 3,655 | 3,640 | 3,650 | 1,000 | 3,650 |
| 2022-06-20 | 3,650 | 3,650 | 3,635 | 3,640 | 1,500 | 3,640 |
| 2022-06-17 | 3,640 | 3,640 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2022-06-16 | 3,655 | 3,670 | 3,640 | 3,640 | 1,900 | 3,640 |
| 2022-06-15 | 3,665 | 3,665 | 3,655 | 3,655 | 1,200 | 3,655 |
| 2022-06-14 | 3,645 | 3,660 | 3,640 | 3,660 | 1,500 | 3,660 |
| 2022-06-13 | 3,640 | 3,660 | 3,635 | 3,635 | 2,000 | 3,635 |
| 2022-06-10 | 3,660 | 3,660 | 3,650 | 3,650 | 600 | 3,650 |
| 2022-06-09 | 3,660 | 3,660 | 3,640 | 3,640 | 2,200 | 3,640 |
| 2022-06-08 | 3,650 | 3,655 | 3,630 | 3,655 | 3,200 | 3,655 |
| 2022-06-07 | 3,630 | 3,650 | 3,630 | 3,650 | 3,300 | 3,650 |
| 2022-06-06 | 3,635 | 3,640 | 3,630 | 3,630 | 2,100 | 3,630 |
| 2022-06-03 | 3,630 | 3,635 | 3,620 | 3,620 | 1,800 | 3,620 |
| 2022-06-02 | 3,625 | 3,635 | 3,620 | 3,630 | 1,900 | 3,630 |
| 2022-06-01 | 3,615 | 3,625 | 3,610 | 3,625 | 2,200 | 3,625 |
| 2022-05-31 | 3,620 | 3,620 | 3,600 | 3,615 | 3,600 | 3,615 |
| 2022-05-30 | 3,615 | 3,620 | 3,605 | 3,620 | 2,100 | 3,620 |
| 2022-05-27 | 3,610 | 3,610 | 3,605 | 3,605 | 1,700 | 3,605 |
| 2022-05-26 | 3,625 | 3,625 | 3,610 | 3,610 | 1,500 | 3,610 |
| 2022-05-25 | 3,630 | 3,630 | 3,610 | 3,610 | 3,800 | 3,610 |
| 2022-05-24 | 3,620 | 3,625 | 3,610 | 3,610 | 3,800 | 3,610 |
| 2022-05-23 | 3,655 | 3,655 | 3,600 | 3,620 | 6,200 | 3,620 |
| 2022-05-20 | 3,655 | 3,660 | 3,630 | 3,640 | 2,200 | 3,640 |
| 2022-05-19 | 3,665 | 3,665 | 3,635 | 3,665 | 2,200 | 3,665 |
| 2022-05-18 | 3,660 | 3,670 | 3,650 | 3,660 | 1,100 | 3,660 |
| 2022-05-17 | 3,670 | 3,670 | 3,635 | 3,655 | 2,500 | 3,655 |
| 2022-05-16 | 3,600 | 3,695 | 3,600 | 3,655 | 9,600 | 3,655 |
| 2022-05-13 | 3,610 | 3,620 | 3,595 | 3,595 | 2,400 | 3,595 |
| 2022-05-12 | 3,625 | 3,625 | 3,600 | 3,610 | 1,500 | 3,610 |
| 2022-05-11 | 3,610 | 3,620 | 3,600 | 3,600 | 1,300 | 3,600 |
| 2022-05-10 | 3,610 | 3,630 | 3,600 | 3,600 | 3,700 | 3,600 |
| 2022-05-09 | 3,610 | 3,620 | 3,600 | 3,600 | 2,700 | 3,600 |
| 2022-05-06 | 3,630 | 3,630 | 3,600 | 3,610 | 3,500 | 3,610 |
| 2022-05-02 | 3,610 | 3,630 | 3,610 | 3,610 | 1,200 | 3,610 |
| 2022-04-28 | 3,595 | 3,630 | 3,595 | 3,610 | 1,300 | 3,610 |
| 2022-04-27 | 3,600 | 3,605 | 3,595 | 3,595 | 2,200 | 3,595 |
| 2022-04-26 | 3,600 | 3,615 | 3,600 | 3,610 | 2,200 | 3,610 |
| 2022-04-25 | 3,615 | 3,615 | 3,600 | 3,600 | 4,600 | 3,600 |
| 2022-04-22 | 3,630 | 3,630 | 3,610 | 3,615 | 2,700 | 3,615 |
| 2022-04-21 | 3,625 | 3,635 | 3,610 | 3,630 | 2,000 | 3,630 |
| 2022-04-20 | 3,630 | 3,635 | 3,615 | 3,620 | 3,300 | 3,620 |
| 2022-04-19 | 3,620 | 3,640 | 3,620 | 3,630 | 1,300 | 3,630 |
| 2022-04-18 | 3,620 | 3,635 | 3,615 | 3,620 | 2,300 | 3,620 |
| 2022-04-15 | 3,640 | 3,655 | 3,625 | 3,640 | 2,400 | 3,640 |
| 2022-04-14 | 3,620 | 3,640 | 3,620 | 3,640 | 3,200 | 3,640 |
| 2022-04-13 | 3,625 | 3,640 | 3,620 | 3,620 | 1,900 | 3,620 |
| 2022-04-12 | 3,640 | 3,645 | 3,625 | 3,625 | 2,900 | 3,625 |
| 2022-04-11 | 3,670 | 3,675 | 3,650 | 3,650 | 2,600 | 3,650 |
| 2022-04-08 | 3,685 | 3,685 | 3,650 | 3,650 | 3,700 | 3,650 |
| 2022-04-07 | 3,680 | 3,695 | 3,655 | 3,655 | 3,700 | 3,655 |
| 2022-04-06 | 3,710 | 3,715 | 3,680 | 3,680 | 3,400 | 3,680 |
| 2022-04-05 | 3,690 | 3,725 | 3,690 | 3,715 | 4,400 | 3,715 |
| 2022-04-04 | 3,720 | 3,730 | 3,690 | 3,690 | 2,600 | 3,690 |
| 2022-04-01 | 3,680 | 3,710 | 3,680 | 3,705 | 1,600 | 3,705 |
| 2022-03-31 | 3,700 | 3,720 | 3,680 | 3,680 | 1,700 | 3,680 |
| 2022-03-30 | 3,670 | 3,710 | 3,650 | 3,710 | 6,500 | 3,710 |
| 2022-03-29 | 3,740 | 3,770 | 3,730 | 3,735 | 5,500 | 3,735 |
| 2022-03-28 | 3,770 | 3,770 | 3,740 | 3,745 | 7,100 | 3,745 |
| 2022-03-25 | 3,740 | 3,765 | 3,725 | 3,740 | 6,100 | 3,740 |
| 2022-03-24 | 3,745 | 3,750 | 3,730 | 3,740 | 4,700 | 3,740 |
| 2022-03-23 | 3,760 | 3,770 | 3,725 | 3,745 | 9,500 | 3,745 |
| 2022-03-22 | 3,760 | 3,780 | 3,755 | 3,760 | 7,000 | 3,760 |
| 2022-03-18 | 3,740 | 3,765 | 3,740 | 3,760 | 2,700 | 3,760 |
| 2022-03-17 | 3,735 | 3,740 | 3,720 | 3,735 | 1,900 | 3,735 |
| 2022-03-16 | 3,730 | 3,745 | 3,720 | 3,720 | 3,600 | 3,720 |
| 2022-03-15 | 3,700 | 3,725 | 3,700 | 3,715 | 700 | 3,715 |
| 2022-03-14 | 3,695 | 3,725 | 3,695 | 3,700 | 3,600 | 3,700 |
| 2022-03-11 | 3,730 | 3,730 | 3,695 | 3,695 | 1,200 | 3,695 |
| 2022-03-10 | 3,665 | 3,710 | 3,665 | 3,710 | 2,900 | 3,710 |
| 2022-03-09 | 3,670 | 3,680 | 3,635 | 3,640 | 3,700 | 3,640 |
| 2022-03-08 | 3,705 | 3,725 | 3,645 | 3,645 | 8,500 | 3,645 |
| 2022-03-07 | 3,755 | 3,755 | 3,705 | 3,710 | 7,700 | 3,710 |
| 2022-03-04 | 3,760 | 3,770 | 3,730 | 3,730 | 4,500 | 3,730 |
| 2022-03-03 | 3,770 | 3,775 | 3,755 | 3,760 | 3,900 | 3,760 |
| 2022-03-02 | 3,770 | 3,770 | 3,740 | 3,755 | 2,800 | 3,755 |
| 2022-03-01 | 3,765 | 3,775 | 3,760 | 3,760 | 3,800 | 3,760 |
| 2022-02-28 | 3,765 | 3,770 | 3,760 | 3,765 | 3,000 | 3,765 |
| 2022-02-25 | 3,730 | 3,755 | 3,720 | 3,755 | 2,800 | 3,755 |
| 2022-02-24 | 3,750 | 3,755 | 3,710 | 3,730 | 9,800 | 3,730 |
| 2022-02-22 | 3,740 | 3,755 | 3,730 | 3,735 | 3,600 | 3,735 |
| 2022-02-21 | 3,760 | 3,760 | 3,745 | 3,750 | 3,800 | 3,750 |
| 2022-02-18 | 3,745 | 3,765 | 3,745 | 3,750 | 5,800 | 3,750 |
| 2022-02-17 | 3,745 | 3,770 | 3,735 | 3,750 | 2,600 | 3,750 |
| 2022-02-16 | 3,755 | 3,770 | 3,740 | 3,745 | 4,000 | 3,745 |
| 2022-02-15 | 3,730 | 3,750 | 3,715 | 3,750 | 5,700 | 3,750 |
| 2022-02-14 | 3,705 | 3,725 | 3,700 | 3,700 | 5,000 | 3,700 |
| 2022-02-10 | 3,755 | 3,770 | 3,705 | 3,705 | 7,100 | 3,705 |
| 2022-02-09 | 3,700 | 3,745 | 3,680 | 3,745 | 11,100 | 3,745 |
| 2022-02-08 | 3,645 | 3,680 | 3,635 | 3,670 | 6,100 | 3,670 |
| 2022-02-07 | 3,625 | 3,650 | 3,580 | 3,640 | 16,600 | 3,640 |
| 2022-02-04 | 3,645 | 3,650 | 3,500 | 3,610 | 34,300 | 3,610 |
| 2022-02-03 | 3,690 | 3,690 | 3,645 | 3,645 | 16,000 | 3,645 |
| 2022-02-02 | 3,700 | 3,700 | 3,650 | 3,655 | 11,300 | 3,655 |
| 2022-02-01 | 3,670 | 3,695 | 3,650 | 3,680 | 11,000 | 3,680 |
| 2022-01-31 | 3,670 | 3,700 | 3,650 | 3,700 | 11,600 | 3,700 |
| 2022-01-28 | 3,680 | 3,685 | 3,670 | 3,670 | 8,400 | 3,670 |
| 2022-01-27 | 3,745 | 3,745 | 3,675 | 3,675 | 11,900 | 3,675 |
| 2022-01-26 | 3,740 | 3,755 | 3,730 | 3,745 | 8,500 | 3,745 |
| 2022-01-25 | 3,740 | 3,740 | 3,700 | 3,740 | 8,600 | 3,740 |
| 2022-01-24 | 3,690 | 3,740 | 3,680 | 3,740 | 19,900 | 3,740 |
| 2022-01-21 | 3,730 | 3,730 | 3,690 | 3,695 | 13,700 | 3,695 |
| 2022-01-20 | 3,715 | 3,735 | 3,700 | 3,700 | 10,700 | 3,700 |
| 2022-01-19 | 3,750 | 3,750 | 3,715 | 3,715 | 19,000 | 3,715 |
| 2022-01-18 | 3,775 | 3,780 | 3,750 | 3,750 | 21,300 | 3,750 |
| 2022-01-17 | 3,780 | 3,785 | 3,775 | 3,775 | 8,300 | 3,775 |
| 2022-01-14 | 3,780 | 3,790 | 3,775 | 3,780 | 8,600 | 3,780 |
| 2022-01-13 | 3,785 | 3,790 | 3,780 | 3,790 | 8,700 | 3,790 |
| 2022-01-12 | 3,780 | 3,785 | 3,780 | 3,780 | 6,600 | 3,780 |
| 2022-01-11 | 3,785 | 3,785 | 3,780 | 3,780 | 4,300 | 3,780 |
| 2022-01-07 | 3,785 | 3,785 | 3,780 | 3,780 | 10,000 | 3,780 |
| 2022-01-06 | 3,775 | 3,790 | 3,775 | 3,785 | 13,100 | 3,785 |
| 2022-01-05 | 3,780 | 3,785 | 3,770 | 3,785 | 12,900 | 3,785 |
| 2022-01-04 | 3,780 | 3,785 | 3,775 | 3,775 | 22,700 | 3,775 |
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
