2805 ヱスビー食品(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 570 | 570 | 565 | 567 | 101,000 | 644.32 |
| 1983-12-27 | 571 | 609 | 571 | 599 | 110,000 | 680.68 |
| 1983-12-26 | 571 | 575 | 555 | 570 | 145,000 | 647.73 |
| 1983-12-24 | 561 | 562 | 550 | 561 | 38,000 | 637.50 |
| 1983-12-23 | 554 | 556 | 552 | 556 | 34,000 | 631.82 |
| 1983-12-22 | 571 | 576 | 541 | 556 | 66,000 | 631.82 |
| 1983-12-21 | 545 | 565 | 545 | 565 | 36,000 | 642.05 |
| 1983-12-20 | 545 | 545 | 545 | 545 | 3,000 | 619.32 |
| 1983-12-17 | 530 | 531 | 530 | 531 | 4,000 | 603.41 |
| 1983-12-16 | 530 | 535 | 530 | 530 | 11,000 | 602.27 |
| 1983-12-15 | 530 | 530 | 530 | 530 | 10,000 | 602.27 |
| 1983-12-14 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-12-13 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-12-12 | 524 | 525 | 524 | 525 | 6,000 | 596.59 |
| 1983-12-09 | 521 | 524 | 521 | 524 | 3,000 | 595.46 |
| 1983-12-08 | 524 | 524 | 524 | 524 | 7,000 | 595.46 |
| 1983-12-07 | 521 | 521 | 521 | 521 | 2,000 | 592.05 |
| 1983-12-06 | 524 | 524 | 524 | 524 | 2,000 | 595.46 |
| 1983-12-05 | 524 | 524 | 524 | 524 | 1,000 | 595.46 |
| 1983-12-02 | 526 | 526 | 520 | 520 | 3,000 | 590.91 |
| 1983-11-30 | 526 | 526 | 526 | 526 | 1,000 | 597.73 |
| 1983-11-29 | 524 | 525 | 524 | 525 | 4,000 | 596.59 |
| 1983-11-28 | 526 | 526 | 521 | 526 | 4,000 | 597.73 |
| 1983-11-25 | 521 | 521 | 521 | 521 | 2,000 | 592.05 |
| 1983-11-24 | 530 | 530 | 520 | 520 | 7,000 | 590.91 |
| 1983-11-22 | 520 | 521 | 520 | 520 | 62,000 | 590.91 |
| 1983-11-21 | 520 | 520 | 520 | 520 | 3,000 | 590.91 |
| 1983-11-19 | 523 | 523 | 523 | 523 | 1,000 | 594.32 |
| 1983-11-17 | 520 | 523 | 520 | 523 | 4,000 | 594.32 |
| 1983-11-14 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-11-11 | 520 | 521 | 520 | 521 | 3,000 | 592.05 |
| 1983-11-10 | 523 | 523 | 520 | 520 | 11,000 | 590.91 |
| 1983-11-08 | 530 | 530 | 522 | 522 | 10,000 | 593.18 |
| 1983-11-05 | 525 | 530 | 525 | 530 | 3,000 | 602.27 |
| 1983-11-04 | 532 | 532 | 530 | 530 | 4,000 | 602.27 |
| 1983-11-02 | 525 | 525 | 522 | 522 | 2,000 | 593.18 |
| 1983-11-01 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-10-29 | 521 | 521 | 521 | 521 | 1,000 | 592.05 |
| 1983-10-28 | 520 | 520 | 520 | 520 | 4,000 | 590.91 |
| 1983-10-27 | 530 | 530 | 511 | 520 | 8,000 | 590.91 |
| 1983-10-26 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-10-24 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-10-21 | 529 | 529 | 529 | 529 | 1,000 | 601.14 |
| 1983-10-18 | 530 | 530 | 530 | 530 | 2,000 | 602.27 |
| 1983-10-17 | 536 | 536 | 530 | 530 | 2,000 | 602.27 |
| 1983-10-14 | 536 | 536 | 536 | 536 | 6,000 | 609.09 |
| 1983-10-13 | 540 | 540 | 536 | 536 | 48,000 | 609.09 |
| 1983-10-12 | 535 | 540 | 535 | 540 | 6,000 | 613.64 |
| 1983-10-11 | 530 | 530 | 530 | 530 | 6,000 | 602.27 |
| 1983-10-07 | 530 | 530 | 530 | 530 | 4,000 | 602.27 |
| 1983-10-06 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-10-05 | 530 | 530 | 530 | 530 | 3,000 | 602.27 |
| 1983-10-04 | 545 | 545 | 545 | 545 | 3,000 | 619.32 |
| 1983-10-03 | 545 | 545 | 545 | 545 | 3,000 | 619.32 |
| 1983-10-01 | 545 | 550 | 545 | 550 | 4,000 | 625 |
| 1983-09-30 | 545 | 545 | 545 | 545 | 1,000 | 619.32 |
| 1983-09-29 | 550 | 550 | 550 | 550 | 8,000 | 625 |
| 1983-09-28 | 550 | 550 | 550 | 550 | 3,000 | 625 |
| 1983-09-27 | 530 | 530 | 530 | 530 | 2,000 | 602.27 |
| 1983-09-26 | 530 | 530 | 520 | 520 | 7,000 | 590.91 |
| 1983-09-24 | 512 | 530 | 512 | 530 | 3,000 | 602.27 |
| 1983-09-22 | 511 | 511 | 511 | 511 | 60,000 | 580.68 |
| 1983-09-21 | 500 | 510 | 500 | 510 | 50,000 | 579.55 |
| 1983-09-20 | 500 | 500 | 499 | 500 | 44,000 | 568.18 |
| 1983-09-19 | 515 | 515 | 502 | 502 | 25,000 | 570.46 |
| 1983-09-17 | 505 | 505 | 505 | 505 | 1,000 | 573.86 |
| 1983-09-16 | 510 | 510 | 510 | 510 | 1,000 | 579.55 |
| 1983-09-13 | 510 | 510 | 510 | 510 | 16,000 | 579.55 |
| 1983-09-12 | 510 | 510 | 510 | 510 | 3,000 | 579.55 |
| 1983-09-09 | 530 | 530 | 520 | 520 | 14,000 | 590.91 |
| 1983-09-08 | 511 | 530 | 511 | 520 | 65,000 | 590.91 |
| 1983-09-05 | 510 | 510 | 510 | 510 | 2,000 | 579.55 |
| 1983-09-03 | 520 | 520 | 510 | 510 | 2,000 | 579.55 |
| 1983-09-02 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-09-01 | 515 | 515 | 515 | 515 | 1,000 | 585.23 |
| 1983-08-31 | 510 | 510 | 510 | 510 | 6,000 | 579.55 |
| 1983-08-30 | 520 | 520 | 520 | 520 | 19,000 | 590.91 |
| 1983-08-29 | 520 | 529 | 520 | 529 | 59,000 | 601.14 |
| 1983-08-27 | 514 | 520 | 514 | 520 | 21,000 | 590.91 |
| 1983-08-26 | 510 | 514 | 510 | 510 | 7,000 | 579.55 |
| 1983-08-25 | 514 | 514 | 514 | 514 | 2,000 | 584.09 |
| 1983-08-24 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-08-23 | 518 | 518 | 518 | 518 | 2,000 | 588.64 |
| 1983-08-22 | 518 | 518 | 518 | 518 | 5,000 | 588.64 |
| 1983-08-19 | 518 | 518 | 518 | 518 | 3,000 | 588.64 |
| 1983-08-18 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-08-17 | 518 | 518 | 518 | 518 | 1,000 | 588.64 |
| 1983-08-16 | 514 | 518 | 514 | 518 | 2,000 | 588.64 |
| 1983-08-15 | 514 | 514 | 514 | 514 | 2,000 | 584.09 |
| 1983-08-12 | 514 | 515 | 514 | 515 | 4,000 | 585.23 |
| 1983-08-11 | 514 | 514 | 514 | 514 | 5,000 | 584.09 |
| 1983-08-08 | 525 | 525 | 525 | 525 | 5,000 | 596.59 |
| 1983-08-05 | 520 | 520 | 515 | 515 | 3,000 | 585.23 |
| 1983-08-03 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-08-02 | 525 | 525 | 520 | 520 | 2,000 | 590.91 |
| 1983-08-01 | 526 | 526 | 526 | 526 | 1,000 | 597.73 |
| 1983-07-29 | 520 | 520 | 520 | 520 | 6,000 | 590.91 |
| 1983-07-28 | 520 | 520 | 520 | 520 | 4,000 | 590.91 |
| 1983-07-27 | 520 | 520 | 520 | 520 | 5,000 | 590.91 |
| 1983-07-26 | 520 | 520 | 520 | 520 | 16,000 | 590.91 |
| 1983-07-25 | 525 | 525 | 525 | 525 | 12,000 | 596.59 |
| 1983-07-23 | 525 | 525 | 525 | 525 | 62,000 | 596.59 |
| 1983-07-22 | 525 | 525 | 525 | 525 | 77,000 | 596.59 |
| 1983-07-21 | 521 | 525 | 521 | 525 | 7,000 | 596.59 |
| 1983-07-20 | 522 | 526 | 522 | 526 | 3,000 | 597.73 |
| 1983-07-18 | 526 | 526 | 526 | 526 | 2,000 | 597.73 |
| 1983-07-15 | 522 | 526 | 522 | 526 | 6,000 | 597.73 |
| 1983-07-14 | 522 | 522 | 522 | 522 | 1,000 | 593.18 |
| 1983-07-13 | 522 | 526 | 522 | 526 | 2,000 | 597.73 |
| 1983-07-12 | 522 | 522 | 522 | 522 | 7,000 | 593.18 |
| 1983-07-11 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-07-09 | 526 | 526 | 526 | 526 | 1,000 | 597.73 |
| 1983-07-08 | 521 | 521 | 521 | 521 | 2,000 | 592.05 |
| 1983-07-06 | 520 | 520 | 520 | 520 | 5,000 | 590.91 |
| 1983-07-05 | 521 | 521 | 521 | 521 | 1,000 | 592.05 |
| 1983-07-01 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-06-30 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-06-29 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-06-28 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-06-27 | 525 | 525 | 525 | 525 | 7,000 | 596.59 |
| 1983-06-25 | 521 | 521 | 521 | 521 | 1,000 | 592.05 |
| 1983-06-24 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-06-23 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-06-22 | 515 | 520 | 515 | 520 | 3,000 | 590.91 |
| 1983-06-21 | 516 | 516 | 516 | 516 | 1,000 | 586.36 |
| 1983-06-20 | 515 | 515 | 515 | 515 | 1,000 | 585.23 |
| 1983-06-17 | 510 | 520 | 510 | 520 | 8,000 | 590.91 |
| 1983-06-16 | 510 | 520 | 510 | 520 | 11,000 | 590.91 |
| 1983-06-15 | 516 | 516 | 516 | 516 | 3,000 | 586.36 |
| 1983-06-14 | 516 | 516 | 516 | 516 | 6,000 | 586.36 |
| 1983-06-13 | 518 | 518 | 518 | 518 | 5,000 | 588.64 |
| 1983-06-11 | 518 | 518 | 518 | 518 | 1,000 | 588.64 |
| 1983-06-10 | 518 | 518 | 518 | 518 | 1,000 | 588.64 |
| 1983-06-08 | 518 | 518 | 518 | 518 | 4,000 | 588.64 |
| 1983-06-07 | 520 | 525 | 520 | 520 | 5,000 | 590.91 |
| 1983-06-06 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-06-04 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-06-03 | 525 | 525 | 525 | 525 | 16,000 | 596.59 |
| 1983-06-02 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-06-01 | 525 | 525 | 525 | 525 | 6,000 | 596.59 |
| 1983-05-31 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-05-27 | 534 | 534 | 529 | 529 | 6,000 | 601.14 |
| 1983-05-26 | 529 | 539 | 529 | 539 | 2,000 | 612.50 |
| 1983-05-25 | 539 | 539 | 534 | 534 | 2,000 | 606.82 |
| 1983-05-24 | 520 | 529 | 520 | 529 | 19,000 | 601.14 |
| 1983-05-23 | 537 | 537 | 537 | 537 | 1,000 | 610.23 |
| 1983-05-20 | 535 | 537 | 535 | 537 | 4,000 | 610.23 |
| 1983-05-19 | 535 | 540 | 535 | 537 | 36,000 | 610.23 |
| 1983-05-18 | 541 | 541 | 530 | 530 | 6,000 | 602.27 |
| 1983-05-17 | 530 | 531 | 530 | 531 | 305,000 | 603.41 |
| 1983-05-16 | 540 | 540 | 534 | 535 | 67,000 | 607.96 |
| 1983-05-14 | 535 | 535 | 535 | 535 | 5,000 | 607.96 |
| 1983-05-13 | 534 | 534 | 534 | 534 | 5,000 | 606.82 |
| 1983-05-12 | 535 | 535 | 535 | 535 | 1,000 | 607.96 |
| 1983-05-11 | 535 | 535 | 535 | 535 | 1,000 | 607.96 |
| 1983-05-10 | 525 | 525 | 522 | 525 | 4,000 | 596.59 |
| 1983-05-09 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-05-07 | 535 | 535 | 520 | 520 | 3,000 | 590.91 |
| 1983-05-06 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-05-04 | 525 | 525 | 525 | 525 | 3,000 | 596.59 |
| 1983-05-02 | 525 | 525 | 525 | 525 | 2,000 | 596.59 |
| 1983-04-30 | 530 | 530 | 525 | 525 | 2,000 | 596.59 |
| 1983-04-28 | 530 | 530 | 530 | 530 | 1,000 | 602.27 |
| 1983-04-26 | 531 | 531 | 530 | 530 | 4,000 | 602.27 |
| 1983-04-25 | 530 | 531 | 530 | 530 | 60,000 | 602.27 |
| 1983-04-23 | 530 | 530 | 530 | 530 | 6,000 | 602.27 |
| 1983-04-21 | 525 | 530 | 525 | 530 | 6,000 | 602.27 |
| 1983-04-20 | 530 | 540 | 530 | 540 | 21,000 | 613.64 |
| 1983-04-19 | 525 | 525 | 525 | 525 | 211,000 | 596.59 |
| 1983-04-18 | 518 | 525 | 518 | 525 | 10,000 | 596.59 |
| 1983-04-15 | 528 | 528 | 528 | 528 | 7,000 | 600 |
| 1983-04-14 | 523 | 528 | 520 | 528 | 25,000 | 600 |
| 1983-04-13 | 523 | 523 | 523 | 523 | 3,000 | 594.32 |
| 1983-04-12 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-04-09 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-04-08 | 520 | 520 | 520 | 520 | 5,000 | 590.91 |
| 1983-04-07 | 520 | 520 | 520 | 520 | 4,000 | 590.91 |
| 1983-04-04 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-04-02 | 525 | 525 | 525 | 525 | 5,000 | 596.59 |
| 1983-03-31 | 525 | 525 | 525 | 525 | 1,000 | 596.59 |
| 1983-03-30 | 520 | 525 | 520 | 525 | 7,000 | 596.59 |
| 1983-03-29 | 520 | 520 | 520 | 520 | 3,000 | 590.91 |
| 1983-03-28 | 518 | 518 | 518 | 518 | 1,000 | 588.64 |
| 1983-03-25 | 516 | 518 | 516 | 518 | 9,000 | 588.64 |
| 1983-03-24 | 518 | 518 | 515 | 515 | 7,000 | 585.23 |
| 1983-03-23 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-03-22 | 510 | 515 | 510 | 515 | 16,000 | 585.23 |
| 1983-03-17 | 510 | 510 | 510 | 510 | 44,000 | 579.55 |
| 1983-03-15 | 510 | 510 | 510 | 510 | 43,000 | 579.55 |
| 1983-03-12 | 511 | 511 | 511 | 511 | 91,000 | 580.68 |
| 1983-03-11 | 512 | 512 | 512 | 512 | 7,000 | 581.82 |
| 1983-03-10 | 512 | 512 | 512 | 512 | 2,000 | 581.82 |
| 1983-03-09 | 512 | 512 | 512 | 512 | 3,000 | 581.82 |
| 1983-03-08 | 513 | 513 | 512 | 512 | 2,000 | 581.82 |
| 1983-03-07 | 511 | 511 | 511 | 511 | 3,000 | 580.68 |
| 1983-03-04 | 513 | 513 | 513 | 513 | 7,000 | 582.96 |
| 1983-03-03 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-03-02 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-03-01 | 512 | 513 | 512 | 513 | 6,000 | 582.96 |
| 1983-02-28 | 511 | 511 | 511 | 511 | 2,000 | 580.68 |
| 1983-02-26 | 511 | 511 | 511 | 511 | 2,000 | 580.68 |
| 1983-02-25 | 511 | 511 | 511 | 511 | 5,000 | 580.68 |
| 1983-02-24 | 510 | 510 | 510 | 510 | 3,000 | 579.55 |
| 1983-02-23 | 511 | 511 | 511 | 511 | 2,000 | 580.68 |
| 1983-02-22 | 510 | 510 | 510 | 510 | 3,000 | 579.55 |
| 1983-02-21 | 508 | 508 | 508 | 508 | 10,000 | 577.27 |
| 1983-02-18 | 510 | 510 | 510 | 510 | 1,000 | 579.55 |
| 1983-02-16 | 510 | 510 | 510 | 510 | 1,000 | 579.55 |
| 1983-02-15 | 510 | 510 | 510 | 510 | 2,000 | 579.55 |
| 1983-02-14 | 510 | 510 | 510 | 510 | 5,000 | 579.55 |
| 1983-02-12 | 510 | 511 | 510 | 510 | 55,000 | 579.55 |
| 1983-02-10 | 510 | 510 | 510 | 510 | 8,000 | 579.55 |
| 1983-02-09 | 510 | 510 | 510 | 510 | 3,000 | 579.55 |
| 1983-02-08 | 510 | 510 | 510 | 510 | 2,000 | 579.55 |
| 1983-02-07 | 510 | 510 | 510 | 510 | 3,000 | 579.55 |
| 1983-02-03 | 515 | 515 | 502 | 510 | 5,000 | 579.55 |
| 1983-02-02 | 515 | 515 | 515 | 515 | 2,000 | 585.23 |
| 1983-02-01 | 515 | 515 | 515 | 515 | 7,000 | 585.23 |
| 1983-01-29 | 515 | 515 | 511 | 515 | 6,000 | 585.23 |
| 1983-01-28 | 521 | 521 | 515 | 515 | 93,000 | 585.23 |
| 1983-01-27 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-01-26 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-01-25 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-01-24 | 520 | 521 | 520 | 521 | 93,000 | 592.05 |
| 1983-01-22 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-01-21 | 516 | 516 | 516 | 516 | 2,000 | 586.36 |
| 1983-01-20 | 515 | 515 | 515 | 515 | 6,000 | 585.23 |
| 1983-01-19 | 515 | 515 | 515 | 515 | 5,000 | 585.23 |
| 1983-01-18 | 515 | 515 | 515 | 515 | 2,000 | 585.23 |
| 1983-01-17 | 515 | 515 | 515 | 515 | 1,000 | 585.23 |
| 1983-01-14 | 516 | 516 | 515 | 515 | 59,000 | 585.23 |
| 1983-01-13 | 519 | 519 | 515 | 515 | 59,000 | 585.23 |
| 1983-01-12 | 520 | 520 | 520 | 520 | 3,000 | 590.91 |
| 1983-01-10 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-01-08 | 521 | 521 | 521 | 521 | 1,000 | 592.05 |
| 1983-01-07 | 520 | 520 | 520 | 520 | 2,000 | 590.91 |
| 1983-01-05 | 520 | 520 | 520 | 520 | 1,000 | 590.91 |
| 1983-01-04 | 520 | 520 | 520 | 520 | 6,000 | 590.91 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株