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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,705 | 4,715 | 4,700 | 4,715 | 3,000 | 4,715 |
| 2021-09-22 | 4,690 | 4,705 | 4,670 | 4,700 | 3,600 | 4,700 |
| 2021-09-21 | 4,675 | 4,695 | 4,675 | 4,690 | 2,700 | 4,690 |
| 2021-09-17 | 4,700 | 4,700 | 4,680 | 4,700 | 2,100 | 4,700 |
| 2021-09-16 | 4,680 | 4,685 | 4,630 | 4,680 | 3,800 | 4,680 |
| 2021-09-15 | 4,655 | 4,680 | 4,655 | 4,680 | 2,500 | 4,680 |
| 2021-09-14 | 4,660 | 4,665 | 4,650 | 4,665 | 2,900 | 4,665 |
| 2021-09-13 | 4,635 | 4,650 | 4,630 | 4,630 | 2,600 | 4,630 |
| 2021-09-10 | 4,660 | 4,660 | 4,635 | 4,635 | 2,200 | 4,635 |
| 2021-09-09 | 4,655 | 4,660 | 4,620 | 4,660 | 1,800 | 4,660 |
| 2021-09-08 | 4,640 | 4,680 | 4,640 | 4,655 | 1,600 | 4,655 |
| 2021-09-07 | 4,600 | 4,650 | 4,600 | 4,630 | 5,600 | 4,630 |
| 2021-09-06 | 4,590 | 4,605 | 4,580 | 4,605 | 4,400 | 4,605 |
| 2021-09-03 | 4,560 | 4,580 | 4,550 | 4,580 | 2,000 | 4,580 |
| 2021-09-02 | 4,570 | 4,570 | 4,555 | 4,560 | 2,100 | 4,560 |
| 2021-09-01 | 4,580 | 4,580 | 4,560 | 4,565 | 2,000 | 4,565 |
| 2021-08-31 | 4,570 | 4,570 | 4,520 | 4,565 | 2,400 | 4,565 |
| 2021-08-30 | 4,590 | 4,590 | 4,550 | 4,570 | 5,100 | 4,570 |
| 2021-08-27 | 4,580 | 4,595 | 4,565 | 4,590 | 1,700 | 4,590 |
| 2021-08-26 | 4,565 | 4,595 | 4,560 | 4,580 | 3,400 | 4,580 |
| 2021-08-25 | 4,530 | 4,565 | 4,530 | 4,560 | 4,300 | 4,560 |
| 2021-08-24 | 4,540 | 4,545 | 4,520 | 4,520 | 2,800 | 4,520 |
| 2021-08-23 | 4,490 | 4,560 | 4,490 | 4,505 | 5,500 | 4,505 |
| 2021-08-20 | 4,480 | 4,505 | 4,480 | 4,490 | 1,900 | 4,490 |
| 2021-08-19 | 4,500 | 4,520 | 4,470 | 4,475 | 2,700 | 4,475 |
| 2021-08-18 | 4,510 | 4,520 | 4,485 | 4,505 | 4,900 | 4,505 |
| 2021-08-17 | 4,535 | 4,535 | 4,505 | 4,530 | 1,700 | 4,530 |
| 2021-08-16 | 4,535 | 4,545 | 4,525 | 4,535 | 2,400 | 4,535 |
| 2021-08-13 | 4,555 | 4,560 | 4,540 | 4,540 | 800 | 4,540 |
| 2021-08-12 | 4,575 | 4,575 | 4,555 | 4,555 | 1,100 | 4,555 |
| 2021-08-11 | 4,560 | 4,575 | 4,545 | 4,575 | 1,100 | 4,575 |
| 2021-08-10 | 4,540 | 4,560 | 4,540 | 4,560 | 1,800 | 4,560 |
| 2021-08-06 | 4,550 | 4,560 | 4,540 | 4,555 | 1,600 | 4,555 |
| 2021-08-05 | 4,565 | 4,595 | 4,555 | 4,560 | 1,100 | 4,560 |
| 2021-08-04 | 4,580 | 4,585 | 4,560 | 4,585 | 900 | 4,585 |
| 2021-08-03 | 4,630 | 4,640 | 4,580 | 4,580 | 2,900 | 4,580 |
| 2021-08-02 | 4,700 | 4,715 | 4,605 | 4,630 | 4,000 | 4,630 |
| 2021-07-30 | 4,735 | 4,735 | 4,700 | 4,720 | 2,100 | 4,720 |
| 2021-07-29 | 4,735 | 4,740 | 4,715 | 4,735 | 1,400 | 4,735 |
| 2021-07-28 | 4,730 | 4,760 | 4,725 | 4,750 | 1,400 | 4,750 |
| 2021-07-27 | 4,770 | 4,775 | 4,720 | 4,730 | 2,200 | 4,730 |
| 2021-07-26 | 4,775 | 4,780 | 4,770 | 4,770 | 2,700 | 4,770 |
| 2021-07-21 | 4,725 | 4,785 | 4,725 | 4,765 | 2,600 | 4,765 |
| 2021-07-20 | 4,745 | 4,745 | 4,710 | 4,725 | 2,900 | 4,725 |
| 2021-07-19 | 4,725 | 4,765 | 4,725 | 4,745 | 2,000 | 4,745 |
| 2021-07-16 | 4,750 | 4,755 | 4,700 | 4,740 | 2,500 | 4,740 |
| 2021-07-15 | 4,790 | 4,810 | 4,750 | 4,750 | 5,100 | 4,750 |
| 2021-07-14 | 4,745 | 4,765 | 4,705 | 4,755 | 1,600 | 4,755 |
| 2021-07-13 | 4,770 | 4,780 | 4,755 | 4,755 | 4,000 | 4,755 |
| 2021-07-12 | 4,715 | 4,770 | 4,700 | 4,770 | 7,900 | 4,770 |
| 2021-07-09 | 4,725 | 4,725 | 4,700 | 4,705 | 4,600 | 4,705 |
| 2021-07-08 | 4,720 | 4,725 | 4,695 | 4,725 | 3,900 | 4,725 |
| 2021-07-07 | 4,695 | 4,715 | 4,650 | 4,710 | 5,100 | 4,710 |
| 2021-07-06 | 4,615 | 4,650 | 4,615 | 4,650 | 2,400 | 4,650 |
| 2021-07-05 | 4,570 | 4,630 | 4,565 | 4,615 | 3,800 | 4,615 |
| 2021-07-02 | 4,590 | 4,600 | 4,560 | 4,600 | 2,100 | 4,600 |
| 2021-07-01 | 4,590 | 4,595 | 4,590 | 4,590 | 1,600 | 4,590 |
| 2021-06-30 | 4,585 | 4,595 | 4,585 | 4,590 | 1,300 | 4,590 |
| 2021-06-29 | 4,580 | 4,590 | 4,580 | 4,585 | 2,500 | 4,585 |
| 2021-06-28 | 4,575 | 4,595 | 4,575 | 4,580 | 2,100 | 4,580 |
| 2021-06-25 | 4,555 | 4,585 | 4,555 | 4,575 | 3,600 | 4,575 |
| 2021-06-24 | 4,530 | 4,555 | 4,530 | 4,555 | 2,100 | 4,555 |
| 2021-06-23 | 4,490 | 4,530 | 4,490 | 4,530 | 1,600 | 4,530 |
| 2021-06-22 | 4,520 | 4,530 | 4,490 | 4,490 | 2,900 | 4,490 |
| 2021-06-21 | 4,500 | 4,515 | 4,455 | 4,475 | 4,100 | 4,475 |
| 2021-06-18 | 4,550 | 4,550 | 4,520 | 4,540 | 1,800 | 4,540 |
| 2021-06-17 | 4,550 | 4,565 | 4,550 | 4,555 | 4,200 | 4,555 |
| 2021-06-16 | 4,560 | 4,560 | 4,545 | 4,555 | 4,000 | 4,555 |
| 2021-06-15 | 4,535 | 4,555 | 4,530 | 4,555 | 2,900 | 4,555 |
| 2021-06-14 | 4,520 | 4,540 | 4,520 | 4,530 | 4,300 | 4,530 |
| 2021-06-11 | 4,500 | 4,520 | 4,500 | 4,520 | 1,200 | 4,520 |
| 2021-06-10 | 4,505 | 4,515 | 4,495 | 4,495 | 2,800 | 4,495 |
| 2021-06-09 | 4,465 | 4,510 | 4,465 | 4,505 | 4,400 | 4,505 |
| 2021-06-08 | 4,430 | 4,465 | 4,430 | 4,465 | 4,500 | 4,465 |
| 2021-06-07 | 4,425 | 4,440 | 4,415 | 4,430 | 2,900 | 4,430 |
| 2021-06-04 | 4,405 | 4,455 | 4,405 | 4,425 | 4,200 | 4,425 |
| 2021-06-03 | 4,490 | 4,490 | 4,400 | 4,400 | 9,900 | 4,400 |
| 2021-06-02 | 4,560 | 4,560 | 4,450 | 4,495 | 5,300 | 4,495 |
| 2021-06-01 | 4,630 | 4,635 | 4,565 | 4,565 | 4,700 | 4,565 |
| 2021-05-31 | 4,655 | 4,680 | 4,615 | 4,630 | 1,700 | 4,630 |
| 2021-05-28 | 4,700 | 4,705 | 4,660 | 4,695 | 1,600 | 4,695 |
| 2021-05-27 | 4,700 | 4,700 | 4,660 | 4,660 | 1,100 | 4,660 |
| 2021-05-26 | 4,690 | 4,700 | 4,690 | 4,700 | 900 | 4,700 |
| 2021-05-25 | 4,660 | 4,695 | 4,660 | 4,690 | 900 | 4,690 |
| 2021-05-24 | 4,660 | 4,695 | 4,650 | 4,655 | 2,300 | 4,655 |
| 2021-05-21 | 4,660 | 4,660 | 4,620 | 4,650 | 1,200 | 4,650 |
| 2021-05-20 | 4,615 | 4,650 | 4,615 | 4,650 | 500 | 4,650 |
| 2021-05-19 | 4,630 | 4,665 | 4,615 | 4,615 | 1,200 | 4,615 |
| 2021-05-18 | 4,610 | 4,660 | 4,610 | 4,630 | 900 | 4,630 |
| 2021-05-17 | 4,665 | 4,665 | 4,610 | 4,620 | 900 | 4,620 |
| 2021-05-14 | 4,500 | 4,695 | 4,425 | 4,665 | 9,300 | 4,665 |
| 2021-05-13 | 4,735 | 4,750 | 4,650 | 4,735 | 3,700 | 4,735 |
| 2021-05-12 | 4,810 | 4,840 | 4,745 | 4,755 | 3,000 | 4,755 |
| 2021-05-11 | 4,785 | 4,820 | 4,785 | 4,785 | 1,200 | 4,785 |
| 2021-05-10 | 4,815 | 4,815 | 4,795 | 4,815 | 1,600 | 4,815 |
| 2021-05-07 | 4,850 | 4,870 | 4,800 | 4,815 | 4,100 | 4,815 |
| 2021-05-06 | 4,880 | 4,880 | 4,850 | 4,850 | 2,400 | 4,850 |
| 2021-04-30 | 4,870 | 4,880 | 4,840 | 4,880 | 1,600 | 4,880 |
| 2021-04-28 | 4,830 | 4,875 | 4,830 | 4,875 | 1,600 | 4,875 |
| 2021-04-27 | 4,860 | 4,865 | 4,830 | 4,830 | 300 | 4,830 |
| 2021-04-26 | 4,860 | 4,865 | 4,815 | 4,865 | 3,500 | 4,865 |
| 2021-04-23 | 4,825 | 4,865 | 4,825 | 4,860 | 900 | 4,860 |
| 2021-04-22 | 4,850 | 4,865 | 4,820 | 4,820 | 2,300 | 4,820 |
| 2021-04-21 | 4,835 | 4,840 | 4,805 | 4,840 | 1,400 | 4,840 |
| 2021-04-20 | 4,820 | 4,915 | 4,820 | 4,835 | 3,400 | 4,835 |
| 2021-04-19 | 4,795 | 4,900 | 4,795 | 4,820 | 3,900 | 4,820 |
| 2021-04-16 | 4,780 | 4,810 | 4,770 | 4,770 | 1,700 | 4,770 |
| 2021-04-15 | 4,775 | 4,795 | 4,765 | 4,770 | 3,000 | 4,770 |
| 2021-04-14 | 4,800 | 4,810 | 4,755 | 4,765 | 2,200 | 4,765 |
| 2021-04-13 | 4,805 | 4,810 | 4,770 | 4,810 | 2,500 | 4,810 |
| 2021-04-12 | 4,810 | 4,825 | 4,810 | 4,815 | 600 | 4,815 |
| 2021-04-09 | 4,780 | 4,830 | 4,780 | 4,800 | 800 | 4,800 |
| 2021-04-08 | 4,800 | 4,830 | 4,800 | 4,830 | 800 | 4,830 |
| 2021-04-07 | 4,795 | 4,855 | 4,795 | 4,805 | 1,300 | 4,805 |
| 2021-04-06 | 4,870 | 4,885 | 4,800 | 4,800 | 3,000 | 4,800 |
| 2021-04-05 | 4,860 | 4,895 | 4,845 | 4,860 | 3,800 | 4,860 |
| 2021-04-02 | 4,885 | 4,885 | 4,840 | 4,860 | 900 | 4,860 |
| 2021-04-01 | 4,870 | 4,880 | 4,835 | 4,860 | 4,100 | 4,860 |
| 2021-03-31 | 4,875 | 4,875 | 4,810 | 4,860 | 1,200 | 4,860 |
| 2021-03-30 | 4,825 | 4,890 | 4,775 | 4,860 | 4,300 | 4,860 |
| 2021-03-29 | 4,940 | 4,945 | 4,875 | 4,890 | 7,200 | 4,890 |
| 2021-03-26 | 4,870 | 4,900 | 4,865 | 4,875 | 2,800 | 4,875 |
| 2021-03-25 | 4,880 | 4,915 | 4,865 | 4,865 | 3,100 | 4,865 |
| 2021-03-24 | 4,925 | 4,925 | 4,860 | 4,865 | 4,100 | 4,865 |
| 2021-03-23 | 4,935 | 4,950 | 4,905 | 4,925 | 4,200 | 4,925 |
| 2021-03-22 | 4,915 | 4,935 | 4,900 | 4,930 | 5,200 | 4,930 |
| 2021-03-19 | 4,895 | 4,915 | 4,880 | 4,915 | 2,600 | 4,915 |
| 2021-03-18 | 4,900 | 4,910 | 4,855 | 4,895 | 3,700 | 4,895 |
| 2021-03-17 | 4,880 | 4,895 | 4,845 | 4,880 | 5,400 | 4,880 |
| 2021-03-16 | 4,890 | 4,905 | 4,870 | 4,875 | 5,200 | 4,875 |
| 2021-03-15 | 4,880 | 4,885 | 4,855 | 4,885 | 3,000 | 4,885 |
| 2021-03-12 | 4,855 | 4,860 | 4,835 | 4,835 | 2,500 | 4,835 |
| 2021-03-11 | 4,885 | 4,895 | 4,830 | 4,830 | 3,200 | 4,830 |
| 2021-03-10 | 4,830 | 4,855 | 4,830 | 4,850 | 1,200 | 4,850 |
| 2021-03-09 | 4,860 | 4,870 | 4,830 | 4,830 | 2,800 | 4,830 |
| 2021-03-08 | 4,845 | 4,895 | 4,830 | 4,830 | 3,100 | 4,830 |
| 2021-03-05 | 4,820 | 4,890 | 4,815 | 4,845 | 1,100 | 4,845 |
| 2021-03-04 | 4,860 | 4,880 | 4,820 | 4,820 | 1,600 | 4,820 |
| 2021-03-03 | 4,795 | 4,895 | 4,790 | 4,850 | 3,700 | 4,850 |
| 2021-03-02 | 4,780 | 4,800 | 4,770 | 4,800 | 2,200 | 4,800 |
| 2021-03-01 | 4,790 | 4,790 | 4,725 | 4,740 | 2,200 | 4,740 |
| 2021-02-26 | 4,755 | 4,775 | 4,720 | 4,720 | 3,200 | 4,720 |
| 2021-02-25 | 4,805 | 4,805 | 4,770 | 4,775 | 1,100 | 4,775 |
| 2021-02-24 | 4,785 | 4,800 | 4,755 | 4,755 | 2,600 | 4,755 |
| 2021-02-22 | 4,810 | 4,810 | 4,760 | 4,775 | 2,900 | 4,775 |
| 2021-02-19 | 4,840 | 4,870 | 4,795 | 4,815 | 2,400 | 4,815 |
| 2021-02-18 | 4,850 | 4,885 | 4,805 | 4,840 | 5,100 | 4,840 |
| 2021-02-17 | 4,830 | 4,860 | 4,825 | 4,860 | 3,900 | 4,860 |
| 2021-02-16 | 4,830 | 4,890 | 4,830 | 4,885 | 6,400 | 4,885 |
| 2021-02-15 | 4,865 | 4,915 | 4,865 | 4,875 | 2,800 | 4,875 |
| 2021-02-12 | 4,925 | 4,950 | 4,840 | 4,840 | 6,800 | 4,840 |
| 2021-02-10 | 4,925 | 4,950 | 4,865 | 4,920 | 6,300 | 4,920 |
| 2021-02-09 | 4,945 | 4,950 | 4,900 | 4,905 | 1,500 | 4,905 |
| 2021-02-08 | 4,950 | 4,965 | 4,910 | 4,925 | 6,100 | 4,925 |
| 2021-02-05 | 4,930 | 4,940 | 4,895 | 4,940 | 2,800 | 4,940 |
| 2021-02-04 | 4,890 | 4,930 | 4,865 | 4,930 | 5,100 | 4,930 |
| 2021-02-03 | 4,925 | 4,930 | 4,885 | 4,890 | 3,500 | 4,890 |
| 2021-02-02 | 4,910 | 4,950 | 4,855 | 4,880 | 4,900 | 4,880 |
| 2021-02-01 | 4,910 | 4,950 | 4,845 | 4,895 | 9,200 | 4,895 |
| 2021-01-29 | 4,920 | 4,950 | 4,840 | 4,840 | 3,000 | 4,840 |
| 2021-01-28 | 4,900 | 4,910 | 4,855 | 4,910 | 2,700 | 4,910 |
| 2021-01-27 | 4,920 | 4,940 | 4,870 | 4,905 | 2,400 | 4,905 |
| 2021-01-26 | 4,900 | 4,940 | 4,900 | 4,920 | 4,400 | 4,920 |
| 2021-01-25 | 4,890 | 4,915 | 4,860 | 4,895 | 5,100 | 4,895 |
| 2021-01-22 | 4,880 | 4,900 | 4,830 | 4,890 | 4,300 | 4,890 |
| 2021-01-21 | 4,880 | 4,880 | 4,850 | 4,880 | 1,400 | 4,880 |
| 2021-01-20 | 4,820 | 4,880 | 4,810 | 4,870 | 2,700 | 4,870 |
| 2021-01-19 | 4,775 | 4,815 | 4,775 | 4,800 | 1,500 | 4,800 |
| 2021-01-18 | 4,805 | 4,825 | 4,770 | 4,770 | 2,900 | 4,770 |
| 2021-01-15 | 4,805 | 4,835 | 4,770 | 4,835 | 4,100 | 4,835 |
| 2021-01-14 | 4,835 | 4,845 | 4,800 | 4,805 | 2,200 | 4,805 |
| 2021-01-13 | 4,820 | 4,820 | 4,765 | 4,810 | 2,800 | 4,810 |
| 2021-01-12 | 4,765 | 4,810 | 4,730 | 4,780 | 8,700 | 4,780 |
| 2021-01-08 | 4,740 | 4,750 | 4,695 | 4,720 | 2,900 | 4,720 |
| 2021-01-07 | 4,630 | 4,720 | 4,600 | 4,710 | 7,600 | 4,710 |
| 2021-01-06 | 4,630 | 4,630 | 4,600 | 4,625 | 2,000 | 4,625 |
| 2021-01-05 | 4,620 | 4,625 | 4,585 | 4,600 | 1,100 | 4,600 |
| 2021-01-04 | 4,575 | 4,645 | 4,575 | 4,600 | 1,900 | 4,600 |
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
