2805 ヱスビー食品(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	560	560	557	557	4,000	1,265.91
1985-12-27	555	570	555	570	7,000	1,295.45
1985-12-26	563	565	555	557	10,000	1,265.91
1985-12-25	569	570	552	552	8,000	1,254.55
1985-12-24	553	570	553	570	10,000	1,295.45
1985-12-23	557	560	550	550	23,000	1,250
1985-12-21	551	555	551	555	7,000	1,261.36
1985-12-20	555	555	549	549	14,000	1,247.73
1985-12-19	560	560	552	555	20,000	1,261.36
1985-12-18	557	569	557	561	8,000	1,275
1985-12-17	560	560	557	557	9,000	1,265.91
1985-12-16	570	575	561	561	21,000	1,275
1985-12-13	561	566	550	566	24,000	1,286.36
1985-12-12	565	566	560	566	21,000	1,286.36
1985-12-11	562	570	561	565	23,000	1,284.09
1985-12-10	566	566	560	560	16,000	1,272.73
1985-12-09	563	563	563	563	6,000	1,279.55
1985-12-07	570	570	565	565	12,000	1,284.09
1985-12-06	574	575	566	570	21,000	1,295.45
1985-12-05	574	575	573	575	13,000	1,306.82
1985-12-04	576	576	573	575	19,000	1,306.82
1985-12-03	585	585	565	576	81,000	1,309.09
1985-12-02	563	600	558	600	39,000	1,363.64
1985-11-30	541	550	541	543	14,000	1,234.09
1985-11-29	536	541	536	541	32,000	1,229.55
1985-11-28	541	542	540	540	40,000	1,227.27
1985-11-27	541	541	540	541	38,000	1,229.55
1985-11-26	541	541	540	541	18,000	1,229.55
1985-11-25	541	542	540	540	27,000	1,227.27
1985-11-22	541	542	540	541	27,000	1,229.55
1985-11-21	540	541	540	540	19,000	1,227.27
1985-11-20	538	540	538	540	4,000	1,227.27
1985-11-19	541	541	540	540	22,000	1,227.27
1985-11-18	541	541	540	541	32,000	1,229.55
1985-11-15	540	541	540	541	10,000	1,229.55
1985-11-14	536	540	536	536	7,000	1,218.18
1985-11-13	540	540	536	540	14,000	1,227.27
1985-11-11	541	541	540	541	28,000	1,229.55
1985-11-08	536	540	535	540	13,000	1,227.27
1985-11-07	536	540	535	535	12,000	1,215.91
1985-11-06	541	541	540	540	25,000	1,227.27
1985-11-05	540	541	540	541	16,000	1,229.55
1985-11-02	540	540	540	540	23,000	1,227.27
1985-11-01	541	541	541	541	18,000	1,229.55
1985-10-31	541	541	540	540	23,000	1,227.27
1985-10-30	541	541	541	541	9,000	1,229.55
1985-10-28	541	541	541	541	4,000	1,229.55
1985-10-26	541	541	541	541	26,000	1,229.55
1985-10-25	545	545	544	544	82,000	1,236.36
1985-10-24	552	552	552	552	11,000	1,254.55
1985-10-22	561	561	551	551	19,000	1,252.27
1985-10-21	550	562	550	560	25,000	1,272.73
1985-10-18	550	554	543	554	12,000	1,259.09
1985-10-17	556	560	556	556	9,000	1,263.64
1985-10-16	550	560	550	555	13,000	1,261.36
1985-10-15	542	560	542	560	26,000	1,272.73
1985-10-14	553	553	550	550	18,000	1,250
1985-10-11	545	563	545	563	51,000	1,279.55
1985-10-09	540	540	540	540	10,000	1,227.27
1985-10-08	540	540	531	540	12,000	1,227.27
1985-10-07	550	550	550	550	7,000	1,250
1985-10-05	541	550	541	550	6,000	1,250
1985-10-04	545	548	530	530	39,000	1,204.55
1985-10-03	545	545	544	545	11,000	1,238.64
1985-10-02	550	550	544	544	18,000	1,236.36
1985-10-01	540	541	530	530	71,000	1,204.55
1985-09-30	542	550	540	550	13,000	1,250
1985-09-28	542	550	540	550	10,000	1,250
1985-09-27	542	550	542	550	5,000	1,250
1985-09-26	550	550	540	542	10,000	1,231.82
1985-09-25	564	564	560	560	4,000	1,272.73
1985-09-24	560	565	551	565	13,000	1,284.09
1985-09-21	550	560	546	560	11,000	1,272.73
1985-09-20	551	551	550	550	18,000	1,250
1985-09-19	550	550	546	550	13,000	1,250
1985-09-18	546	547	546	547	4,000	1,243.18
1985-09-17	560	560	535	545	31,000	1,238.64
1985-09-13	554	560	553	560	42,000	1,272.73
1985-09-12	551	553	551	553	4,000	1,256.82
1985-09-11	560	560	540	540	19,000	1,227.27
1985-09-10	575	575	570	570	19,000	1,295.45
1985-09-09	568	577	568	575	49,000	1,306.82
1985-09-07	568	570	567	568	9,000	1,290.91
1985-09-06	569	569	564	568	19,000	1,290.91
1985-09-05	560	570	560	570	35,000	1,295.45
1985-09-04	560	560	550	550	28,000	1,250
1985-09-03	551	559	549	559	14,000	1,270.45
1985-09-02	550	555	549	554	19,000	1,259.09
1985-08-31	540	549	540	540	12,000	1,227.27
1985-08-30	550	551	550	550	5,000	1,250
1985-08-29	551	551	538	551	5,000	1,252.27
1985-08-28	555	555	549	555	18,000	1,261.36
1985-08-27	554	555	550	555	16,000	1,261.36
1985-08-26	550	559	550	559	11,000	1,270.45
1985-08-24	535	535	530	530	27,000	1,204.55
1985-08-23	550	550	538	540	19,000	1,227.27
1985-08-22	550	550	539	540	28,000	1,227.27
1985-08-21	552	552	540	541	4,000	1,229.55
1985-08-20	555	555	550	552	9,000	1,254.55
1985-08-19	559	560	551	560	20,000	1,272.73
1985-08-16	532	533	530	530	30,000	1,204.55
1985-08-15	540	540	531	531	12,000	1,206.82
1985-08-14	540	542	535	541	11,000	1,229.55
1985-08-13	540	540	539	539	9,000	1,225
1985-08-12	533	540	533	540	55,000	1,227.27
1985-08-09	533	533	532	532	6,000	1,209.09
1985-08-08	533	533	532	532	2,000	1,209.09
1985-08-07	532	532	532	532	1,000	1,209.09
1985-08-06	535	536	530	531	21,000	1,206.82
1985-08-05	549	549	535	535	22,000	1,215.91
1985-08-03	535	539	535	539	6,000	1,225
1985-08-02	540	540	531	540	16,000	1,227.27
1985-08-01	537	546	535	537	20,000	1,220.45
1985-07-31	536	540	536	537	10,000	1,220.45
1985-07-30	531	535	530	535	26,000	1,215.91
1985-07-29	540	546	535	535	17,000	1,215.91
1985-07-27	550	550	540	540	16,000	1,227.27
1985-07-26	554	555	550	550	11,000	1,250
1985-07-25	556	560	555	555	8,000	1,261.36
1985-07-24	546	546	546	546	1,000	1,240.91
1985-07-23	559	559	540	540	11,000	1,227.27
1985-07-22	570	570	560	560	30,000	1,272.73
1985-07-20	558	560	558	560	6,000	1,272.73
1985-07-19	541	560	541	560	6,000	1,272.73
1985-07-18	538	550	535	540	23,000	1,227.27
1985-07-17	541	555	540	547	8,000	1,243.18
1985-07-16	536	545	535	535	14,000	1,215.91
1985-07-15	550	550	530	535	15,000	1,215.91
1985-07-12	555	555	540	540	24,000	1,227.27
1985-07-11	564	565	559	559	8,000	1,270.45
1985-07-10	562	565	560	565	22,000	1,284.09
1985-07-09	570	571	562	565	20,000	1,284.09
1985-07-08	574	577	570	570	29,000	1,295.45
1985-07-06	556	560	556	560	15,000	1,272.73
1985-07-05	551	560	550	555	36,000	1,261.36
1985-07-04	550	550	545	550	33,000	1,250
1985-07-02	545	550	542	543	17,000	1,234.09
1985-07-01	542	545	542	545	9,000	1,238.64
1985-06-29	541	550	541	541	6,000	1,229.55
1985-06-28	545	545	540	540	17,000	1,227.27
1985-06-27	545	550	541	550	9,000	1,250
1985-06-26	549	550	540	540	34,000	1,227.27
1985-06-25	546	550	540	550	54,000	1,250
1985-06-24	541	550	540	545	21,000	1,238.64
1985-06-22	540	540	537	540	16,000	1,227.27
1985-06-21	540	541	538	540	13,000	1,227.27
1985-06-20	550	550	537	537	13,000	1,220.45
1985-06-19	543	550	540	550	24,000	1,250
1985-06-18	540	540	540	540	18,000	1,227.27
1985-06-17	552	552	550	552	12,000	1,254.55
1985-06-15	550	556	545	546	13,000	1,240.91
1985-06-14	550	550	540	540	15,000	1,227.27
1985-06-13	550	550	537	545	7,000	1,238.64
1985-06-12	533	550	532	540	9,000	1,227.27
1985-06-11	539	540	530	530	61,000	1,204.55
1985-06-10	535	539	535	536	38,000	1,218.18
1985-06-07	537	551	537	537	222,000	1,220.45
1985-06-06	550	550	545	547	10,000	1,243.18
1985-06-05	531	550	530	550	18,000	1,250
1985-06-04	534	540	533	533	7,000	1,211.36
1985-06-03	534	535	531	533	16,000	1,211.36
1985-06-01	535	535	531	531	9,000	1,206.82
1985-05-31	535	535	530	535	16,000	1,215.91
1985-05-30	531	533	530	530	22,000	1,204.55
1985-05-29	530	545	530	530	41,000	1,204.55
1985-05-28	535	550	535	540	11,000	1,227.27
1985-05-27	540	540	520	520	34,000	1,181.82
1985-05-25	552	552	547	547	4,000	1,243.18
1985-05-24	552	552	552	552	6,000	1,254.55
1985-05-23	531	532	530	532	7,000	1,209.09
1985-05-22	531	533	530	530	23,000	1,204.55
1985-05-21	546	547	530	530	42,000	1,204.55
1985-05-20	545	545	545	545	13,000	1,238.64
1985-05-18	530	536	530	535	12,000	1,215.91
1985-05-17	550	550	522	522	20,000	1,186.36
1985-05-16	565	565	560	560	20,000	1,272.73
1985-05-15	575	578	570	570	83,000	1,295.45
1985-05-14	570	580	560	580	99,000	1,318.18
1985-05-13	550	560	550	559	43,000	1,270.45
1985-05-10	521	523	520	523	17,000	1,188.64
1985-05-09	533	533	525	525	7,000	1,193.18
1985-05-08	552	553	552	553	11,000	1,256.82
1985-05-04	522	522	522	522	3,000	1,186.36
1985-05-02	521	521	521	521	2,000	1,184.09
1985-05-01	520	521	520	520	23,000	1,181.82
1985-04-30	520	520	520	520	13,000	1,181.82
1985-04-26	520	520	520	520	14,000	1,181.82
1985-04-25	521	521	520	520	9,000	1,181.82
1985-04-24	521	521	515	515	82,000	1,170.45
1985-04-23	521	523	521	523	5,000	1,188.64
1985-04-20	516	517	516	517	12,000	1,175
1985-04-19	525	525	515	515	20,000	1,170.45
1985-04-16	551	551	551	551	10,000	1,252.27
1985-04-12	564	564	560	560	5,000	1,272.73
1985-04-10	579	579	570	570	28,000	1,295.45
1985-04-09	570	579	570	579	28,000	1,315.91
1985-04-08	560	560	560	560	26,000	1,272.73
1985-04-05	520	541	520	541	12,000	1,229.55
1985-04-04	518	520	517	520	16,000	1,181.82
1985-04-03	520	520	520	520	10,000	1,181.82
1985-04-02	520	520	520	520	3,000	1,181.82
1985-04-01	517	520	516	520	7,000	1,181.82
1985-03-30	520	530	515	515	12,000	1,170.45
1985-03-29	521	521	520	520	15,000	1,181.82
1985-03-28	521	521	521	521	1,000	1,184.09
1985-03-27	520	520	520	520	23,000	1,181.82
1985-03-26	539	539	539	539	58,000	1,225
1985-03-25	540	540	540	540	1,000	1,227.27
1985-03-23	525	535	525	535	16,000	1,215.91
1985-03-22	521	521	520	520	19,000	1,181.82
1985-03-20	523	525	522	522	10,000	1,186.36
1985-03-19	530	530	521	521	15,000	1,184.09
1985-03-18	540	540	530	530	8,000	1,204.55
1985-03-16	542	542	542	542	2,000	1,231.82
1985-03-15	540	541	540	540	88,000	1,227.27
1985-03-14	522	540	521	540	7,000	1,227.27
1985-03-13	521	527	520	520	42,000	1,181.82
1985-03-12	520	521	520	521	10,000	1,184.09
1985-03-11	525	525	518	518	24,000	1,177.27
1985-03-08	530	530	523	525	18,000	1,193.18
1985-03-07	526	530	526	530	7,000	1,204.55
1985-03-06	530	530	525	530	19,000	1,204.55
1985-03-05	540	540	531	531	20,000	1,206.82
1985-03-04	550	550	540	540	10,000	1,227.27
1985-03-02	531	531	531	531	2,000	1,206.82
1985-03-01	530	530	530	530	25,000	1,204.55
1985-02-28	539	545	539	539	17,000	1,225
1985-02-27	539	540	539	539	27,000	1,225
1985-02-26	540	540	540	540	21,000	1,227.27
1985-02-25	540	540	540	540	9,000	1,227.27
1985-02-23	536	540	535	537	32,000	1,220.45
1985-02-22	541	541	535	535	18,000	1,215.91
1985-02-21	542	542	541	541	7,000	1,229.55
1985-02-20	540	542	540	541	23,000	1,229.55
1985-02-19	545	545	540	540	32,000	1,227.27
1985-02-18	552	552	546	546	7,000	1,240.91
1985-02-16	545	545	545	545	7,000	1,238.64
1985-02-15	546	546	545	545	18,000	1,238.64
1985-02-14	546	546	545	545	7,000	1,238.64
1985-02-13	545	546	545	546	8,000	1,240.91
1985-02-12	546	550	545	545	26,000	1,238.64
1985-02-08	546	546	545	546	23,000	1,240.91
1985-02-07	545	550	545	545	29,000	1,238.64
1985-02-06	555	555	545	545	48,000	1,238.64
1985-02-05	560	560	558	558	20,000	1,268.18
1985-02-02	558	559	558	558	9,000	1,268.18
1985-02-01	560	560	560	560	17,000	1,272.73
1985-01-31	560	561	555	556	29,000	1,263.64
1985-01-30	566	566	560	560	19,000	1,272.73
1985-01-29	561	561	560	561	22,000	1,275
1985-01-28	565	567	565	565	29,000	1,284.09
1985-01-26	565	570	560	570	19,000	1,295.45
1985-01-25	580	581	570	570	22,000	1,295.45
1985-01-23	581	581	560	560	30,000	1,272.73
1985-01-22	591	591	580	580	20,000	1,318.18
1985-01-21	591	591	591	591	9,000	1,343.18
1985-01-19	590	591	569	569	22,000	1,293.18
1985-01-18	600	601	580	601	21,000	1,365.91
1985-01-17	595	596	591	595	12,000	1,352.27
1985-01-16	593	604	593	604	8,000	1,372.73
1985-01-14	591	591	591	591	4,000	1,343.18
1985-01-11	601	601	590	590	15,000	1,340.91
1985-01-10	610	610	569	569	16,000	1,293.18
1985-01-09	622	622	590	610	42,000	1,386.36
1985-01-08	604	630	604	620	71,000	1,409.09
1985-01-07	627	627	627	627	6,000	1,425
1985-01-04	617	630	617	630	16,000	1,431.82

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