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
2021-04-194,7954,9004,7954,8203,9004,820
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