2805 ヱスビー食品(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-293,6503,7003,6503,65025,0008,295.45
1989-12-224,2904,2904,2504,25010,0009,659.09
1989-12-214,2504,3004,2004,30042,0009,772.73
1989-12-204,0204,2504,0204,25092,0009,659.09
1989-12-184,5704,5704,4404,47087,00010,159.10
1989-12-154,7004,7004,6304,63044,00010,522.70
1989-12-144,9904,9904,7904,79060,00010,886.40
1989-12-134,6204,9504,6204,940114,00011,227.30
1989-12-124,5004,6104,4804,600117,00010,454.50
1989-12-114,0604,3604,0604,36070,0009,909.09
1989-12-083,9804,0503,9804,05074,0009,204.55
1989-12-073,9803,9903,9803,98075,0009,045.45
1989-12-063,9803,9903,9803,98067,0009,045.45
1989-12-053,9903,9903,9903,99075,0009,068.18
1989-12-043,9904,0003,9903,99057,0009,068.18
1989-12-013,9004,0003,8704,000212,0009,090.91
1989-11-303,9403,9703,8403,90074,0008,863.64
1989-11-293,8904,0003,8903,900100,0008,863.64
1989-11-283,7203,8603,7203,86084,0008,772.73
1989-11-274,0504,0604,0304,03062,0009,159.09
1989-11-244,0704,0804,0004,060104,0009,227.27
1989-11-224,0204,0203,8504,020242,0009,136.36
1989-11-214,3104,3104,0704,090253,0009,295.45
1989-11-203,9404,2603,9404,260302,0009,681.82
1989-11-173,8003,8603,7803,840182,0008,727.27
1989-11-163,6903,7803,6703,780269,0008,590.91
1989-11-153,5503,7003,5303,650373,0008,295.45
1989-11-143,2903,4903,2903,450298,0007,840.91
1989-11-133,2003,3003,1503,290142,0007,477.27
1989-11-103,2003,3703,1803,190352,0007,250
1989-11-092,9503,2102,9503,200474,0007,272.73
1989-11-082,8002,9302,7802,900272,0006,590.91
1989-11-072,7002,8002,7002,800152,0006,363.64
1989-11-062,7002,7402,7002,730101,0006,204.55
1989-11-022,6002,7202,5602,650153,0006,022.73
1989-11-012,6402,6502,4502,600322,0005,909.09
1989-10-312,8402,8402,6302,690317,0006,113.64
1989-10-302,5002,7902,5002,760403,0006,272.73
1989-10-272,3802,4702,3702,470356,0005,613.64
1989-10-262,2502,3902,2302,350193,0005,340.91
1989-10-252,1902,2302,1502,230114,0005,068.18
1989-10-242,1902,1902,1202,19092,0004,977.27
1989-10-232,1502,1802,1402,17093,0004,931.82
1989-10-202,0802,1802,0802,100194,0004,772.73
1989-10-192,0102,0502,0102,050129,0004,659.09
1989-10-182,0202,0302,0002,01076,0004,568.18
1989-10-171,9602,0201,9502,000245,0004,545.45
1989-10-161,8601,9301,8601,93054,0004,386.36
1989-10-131,9601,9601,9501,96077,0004,454.55
1989-10-121,9501,9701,9401,960125,0004,454.55
1989-10-111,9501,9801,9301,950133,0004,431.82
1989-10-091,8701,9501,8501,920121,0004,363.64
1989-10-061,8501,8901,8101,810113,0004,113.64
1989-10-051,9001,9301,8801,88064,0004,272.73
1989-10-041,9101,9501,8101,930106,0004,386.36
1989-10-032,0302,0401,9401,94073,0004,409.09
1989-10-021,9402,0001,9002,000162,0004,545.45
1989-09-291,8901,9401,8601,940110,0004,409.09
1989-09-281,8001,9201,8001,920152,0004,363.64
1989-09-271,8501,8501,8001,83089,0004,159.09
1989-09-261,7701,8501,7601,850207,0004,204.55
1989-09-251,7801,7901,7401,790100,0004,068.18
1989-09-221,6801,7501,6701,720152,0003,909.09
1989-09-211,6701,6801,6601,68033,0003,818.18
1989-09-201,6801,6801,6501,68080,0003,818.18
1989-09-191,6501,6701,6301,65097,0003,750
1989-09-181,6301,6501,6201,65084,0003,750
1989-09-141,6201,6501,6201,65046,0003,750
1989-09-131,6101,6501,6101,65099,0003,750
1989-09-121,6401,6501,6001,640120,0003,727.27
1989-09-111,6001,6501,6001,640116,0003,727.27
1989-09-081,6001,6401,6001,600106,0003,636.36
1989-09-071,6001,6101,5801,600110,0003,636.36
1989-09-061,5901,6601,5801,630245,0003,704.55
1989-09-051,5001,6001,5001,600240,0003,636.36
1989-09-041,5101,5501,5001,500154,0003,409.09
1989-09-011,4201,4801,4201,480153,0003,363.64
1989-08-311,4201,4201,3801,42040,0003,227.27
1989-08-301,4101,4201,4001,42023,0003,227.27
1989-08-291,3901,4201,3901,40046,0003,181.82
1989-08-281,3801,4001,3601,40026,0003,181.82
1989-08-251,4001,4001,4001,4007,0003,181.82
1989-08-241,3701,4301,3701,420114,0003,227.27
1989-08-231,3601,3901,3601,39024,0003,159.09
1989-08-221,3601,3901,3601,39019,0003,159.09
1989-08-211,3301,3801,3301,38021,0003,136.36
1989-08-181,3601,3901,3501,39014,0003,159.09
1989-08-171,3601,3601,3601,3602,0003,090.91
1989-08-161,3501,3901,3501,39016,0003,159.09
1989-08-151,3901,3901,3901,3901,0003,159.09
1989-08-141,3601,3901,3501,39020,0003,159.09
1989-08-111,3601,3601,3601,3605,0003,090.91
1989-08-101,3501,3601,3501,36011,0003,090.91
1989-08-091,3801,3801,3501,3509,0003,068.18
1989-08-081,3901,4001,3701,38019,0003,136.36
1989-08-071,4001,4001,3701,39019,0003,159.09
1989-08-041,3801,4001,3701,37022,0003,113.64
1989-08-031,3601,3901,3601,3907,0003,159.09
1989-08-021,4001,4101,3601,36022,0003,090.91
1989-08-011,4101,4201,3701,38073,0003,136.36
1989-07-311,4001,4201,3901,42014,0003,227.27
1989-07-281,4201,4201,3801,40036,0003,181.82
1989-07-271,4001,4301,3901,420237,0003,227.27
1989-07-261,3801,4201,3801,42048,0003,227.27
1989-07-251,3801,3901,3801,38050,0003,136.36
1989-07-241,4001,4101,3601,40065,0003,181.82
1989-07-211,3901,4201,3401,410170,0003,204.55
1989-07-201,3401,4001,3301,390197,0003,159.09
1989-07-191,3201,3401,3001,33056,0003,022.73
1989-07-181,3001,3301,2601,32047,0003,000
1989-07-171,3301,3401,3001,30037,0002,954.55
1989-07-141,3001,3101,2901,29013,0002,931.82
1989-07-131,2901,3101,2501,31036,0002,977.27
1989-07-121,2901,3301,2901,29069,0002,931.82
1989-07-111,3201,3401,2701,310100,0002,977.27
1989-07-101,2101,3401,2101,340130,0003,045.45
1989-07-071,2101,2301,2001,20048,0002,727.27
1989-07-061,2201,2301,2101,21019,0002,750
1989-07-051,2201,2301,2201,2308,0002,795.45
1989-07-041,1901,2301,1901,23019,0002,795.45
1989-07-031,2001,2301,2001,23020,0002,795.45
1989-06-301,1701,2001,1501,20012,0002,727.27
1989-06-291,1801,2001,1801,2009,0002,727.27
1989-06-281,1601,2101,1601,21021,0002,750
1989-06-271,1801,2001,1601,20017,0002,727.27
1989-06-261,2001,2001,1901,1909,0002,704.55
1989-06-231,2101,2201,1901,20015,0002,727.27
1989-06-221,2301,2401,2101,23035,0002,795.45
1989-06-211,1601,2401,1601,230113,0002,795.45
1989-06-201,1801,1901,1801,1906,0002,704.55
1989-06-191,1701,1901,1501,1907,0002,704.55
1989-06-161,1601,1901,1601,19018,0002,704.55
1989-06-151,1901,1901,1501,1507,0002,613.64
1989-06-141,1601,2001,1501,20014,0002,727.27
1989-06-131,1601,1601,1601,1603,0002,636.36
1989-06-121,1801,1801,1801,1805,0002,681.82
1989-06-091,2001,2001,1901,20015,0002,727.27
1989-06-081,2001,2001,1701,20093,0002,727.27
1989-06-071,1701,2001,1501,20074,0002,727.27
1989-06-061,1401,1901,1401,19010,0002,704.55
1989-06-051,1301,1301,1301,1301,0002,568.18
1989-06-021,1501,1901,1201,19069,0002,704.55
1989-06-011,1601,1601,1201,16018,0002,636.36
1989-05-311,1101,1601,1001,16062,0002,636.36
1989-05-301,1001,1301,0801,1306,0002,568.18
1989-05-291,1001,1301,1001,1009,0002,500
1989-05-261,1201,1201,1001,1004,0002,500
1989-05-251,1301,1401,1301,1308,0002,568.18
1989-05-241,1301,1301,1301,13011,0002,568.18
1989-05-231,1301,1501,1301,14011,0002,590.91
1989-05-221,1201,1501,1201,13021,0002,568.18
1989-05-191,1101,1101,1001,1002,0002,500
1989-05-181,1301,1401,1101,11013,0002,522.73
1989-05-171,1301,1401,1301,1405,0002,590.91
1989-05-161,1301,1401,1301,13011,0002,568.18
1989-05-151,1401,1401,1301,13010,0002,568.18
1989-05-121,1301,1401,1001,14018,0002,590.91
1989-05-111,1001,1501,1001,15035,0002,613.64
1989-05-101,1001,1201,1001,10010,0002,500
1989-05-091,1301,1401,1001,14033,0002,590.91
1989-05-081,1101,1401,1101,13017,0002,568.18
1989-05-021,1301,1501,1001,14050,0002,590.91
1989-05-011,1001,1501,1001,15043,0002,613.64
1989-04-281,0401,0401,0001,00021,0002,272.73
1989-04-271,0301,0501,0301,05038,0002,386.36
1989-04-261,0301,0401,0201,0209,0002,318.18
1989-04-251,0301,0301,0101,0204,0002,318.18
1989-04-241,0601,0601,0301,03038,0002,340.91
1989-04-211,0501,0601,0301,05013,0002,386.36
1989-04-201,0501,0601,0501,06044,0002,409.09
1989-04-191,0301,0301,0301,0301,0002,340.91
1989-04-181,0401,0501,0401,0504,0002,386.36
1989-04-171,0201,0401,0201,02014,0002,318.18
1989-04-141,0201,0201,0201,0204,0002,318.18
1989-04-131,0001,0101,0001,0105,0002,295.45
1989-04-121,0001,0001,0001,0004,0002,272.73
1989-04-119909909909906,0002,250
1989-04-101,0001,0501,0001,0509,0002,386.36
1989-04-071,0101,0109909908,0002,250
1989-04-061,0001,00099099010,0002,250
1989-04-051,0101,0101,0001,0108,0002,295.45
1989-04-041,0101,01099099016,0002,250
1989-04-039721,00097298015,0002,227.27
1989-03-3199099097097032,0002,204.55
1989-03-301,0001,0009909902,0002,250
1989-03-299871,0009871,0008,0002,272.73
1989-03-289859869859862,0002,240.91
1989-03-279991,0009901,00028,0002,272.73
1989-03-2499099098398418,0002,236.36
1989-03-239921,00099099524,0002,261.36
1989-03-229941,0009941,0005,0002,272.73
1989-03-201,0201,02099199514,0002,261.36
1989-03-179991,0009901,00018,0002,272.73
1989-03-161,0001,0001,0001,00018,0002,272.73
1989-03-159921,0009921,00010,0002,272.73
1989-03-141,0101,01099099021,0002,250
1989-03-131,0101,0201,0101,01013,0002,295.45
1989-03-101,0201,0401,0201,0209,0002,318.18
1989-03-091,0401,0401,0401,0403,0002,363.64
1989-03-081,0201,0401,0201,02015,0002,318.18
1989-03-071,0201,0201,0201,0205,0002,318.18
1989-03-061,0201,0201,0101,02013,0002,318.18
1989-03-031,0201,0201,0201,0204,0002,318.18
1989-03-021,0201,0201,0101,0108,0002,295.45
1989-03-011,0401,0401,0101,01013,0002,295.45
1989-02-281,0201,0201,0101,0207,0002,318.18
1989-02-271,0301,0301,0101,0108,0002,295.45
1989-02-231,0501,0501,0101,01023,0002,295.45
1989-02-211,0601,0601,0501,05013,0002,386.36
1989-02-201,0601,0601,0501,05016,0002,386.36
1989-02-171,0701,0701,0701,0704,0002,431.82
1989-02-161,0701,0701,0701,0708,0002,431.82
1989-02-151,0701,0701,0601,06011,0002,409.09
1989-02-141,1001,1001,0601,06016,0002,409.09
1989-02-131,1001,1101,1001,10011,0002,500
1989-02-101,1101,1101,1101,1107,0002,522.73
1989-02-081,1101,1301,1001,11014,0002,522.73
1989-02-071,1001,1201,1001,11022,0002,522.73
1989-02-061,1501,1501,1101,1105,0002,522.73
1989-02-031,1201,1501,1101,13010,0002,568.18
1989-02-021,1601,1601,0901,10060,0002,500
1989-02-011,1801,1801,1501,16038,0002,636.36
1989-01-311,1801,2001,1701,18045,0002,681.82
1989-01-301,1901,1901,1601,17028,0002,659.09
1989-01-281,1901,2201,1001,10061,0002,500
1989-01-271,0801,1301,0801,13053,0002,568.18
1989-01-261,0601,0701,0501,07025,0002,431.82
1989-01-251,0601,0601,0601,0607,0002,409.09
1989-01-241,0601,0801,0501,06024,0002,409.09
1989-01-231,0601,0701,0601,0707,0002,431.82
1989-01-201,0501,0601,0501,06021,0002,409.09
1989-01-191,0501,0501,0501,05017,0002,386.36
1989-01-181,0701,0801,0401,05024,0002,386.36
1989-01-171,0501,0601,0501,05013,0002,386.36
1989-01-131,0601,0601,0201,04035,0002,363.64
1989-01-121,0401,0601,0101,06046,0002,409.09
1989-01-111,0101,0401,0001,0408,0002,363.64
1989-01-101,0001,01099099010,0002,250
1989-01-091,0101,0101,0001,00018,0002,272.73
1989-01-051,0201,0201,0201,0207,0002,318.18
1989-01-041,0601,0601,0201,0204,0002,318.18

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