2805 ヱスビー食品(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	2,400	2,400	2,400	2,400	6,000	2,727.27
1990-12-19	2,400	2,420	2,400	2,420	4,000	2,750
1990-12-17	2,420	2,420	2,420	2,420	3,000	2,750
1990-12-13	2,420	2,420	2,420	2,420	1,000	2,750
1990-12-12	2,430	2,430	2,430	2,430	1,000	2,761.36
1990-12-10	2,430	2,430	2,430	2,430	3,000	2,761.36
1990-12-06	2,400	2,450	2,400	2,450	3,000	2,784.09
1990-11-30	2,410	2,410	2,410	2,410	5,000	2,738.64
1990-11-29	2,450	2,450	2,450	2,450	3,000	2,784.09
1990-11-19	2,490	2,490	2,490	2,490	1,000	2,829.55
1990-11-15	2,450	2,450	2,450	2,450	3,000	2,784.09
1990-11-09	2,490	2,490	2,490	2,490	2,000	2,829.55
1990-11-08	2,490	2,490	2,490	2,490	1,000	2,829.55
1990-11-01	2,450	2,500	2,450	2,500	2,000	2,840.91
1990-10-24	2,450	2,450	2,450	2,450	2,000	2,784.09
1990-10-19	2,420	2,450	2,420	2,450	5,000	2,784.09
1990-10-16	2,490	2,490	2,450	2,450	3,000	2,784.09
1990-10-12	2,500	2,500	2,500	2,500	3,000	2,840.91
1990-10-04	2,490	2,490	2,490	2,490	1,000	2,829.55
1990-10-03	2,470	2,500	2,470	2,500	2,000	2,840.91
1990-10-02	2,550	2,550	2,550	2,550	3,000	2,897.73
1990-09-28	2,570	2,570	2,570	2,570	5,000	2,920.45
1990-09-27	2,570	2,570	2,550	2,550	4,000	2,897.73
1990-09-21	2,560	2,580	2,560	2,580	3,000	2,931.82
1990-09-20	2,580	2,600	2,580	2,600	3,000	2,954.55
1990-09-19	2,550	2,580	2,550	2,580	2,000	2,931.82
1990-09-18	2,550	2,550	2,550	2,550	4,000	2,897.73
1990-09-13	2,580	2,580	2,580	2,580	3,000	2,931.82
1990-09-10	2,500	2,550	2,500	2,550	7,000	2,897.73
1990-09-07	2,500	2,500	2,500	2,500	2,000	2,840.91
1990-09-03	2,480	2,500	2,480	2,500	2,000	2,840.91
1990-08-27	2,480	2,500	2,480	2,500	8,000	2,840.91
1990-08-24	2,490	2,490	2,490	2,490	2,000	2,829.55
1990-08-21	2,500	2,500	2,500	2,500	6,000	2,840.91
1990-08-16	2,500	2,500	2,500	2,500	3,000	2,840.91
1990-08-10	2,500	2,500	2,500	2,500	5,000	2,840.91
1990-08-07	2,500	2,500	2,500	2,500	1,000	2,840.91
1990-08-03	2,510	2,510	2,500	2,500	4,000	2,840.91
1990-08-02	2,500	2,550	2,500	2,550	6,000	2,897.73
1990-08-01	2,530	2,530	2,530	2,530	1,000	2,875
1990-07-30	2,570	2,570	2,550	2,550	4,000	2,897.73
1990-07-25	2,570	2,570	2,570	2,570	1,000	2,920.45
1990-07-20	2,580	2,580	2,580	2,580	7,000	2,931.82
1990-07-19	2,580	2,580	2,580	2,580	2,000	2,931.82
1990-07-18	2,520	2,590	2,520	2,590	11,000	2,943.18
1990-07-17	2,580	2,580	2,560	2,560	5,000	2,909.09
1990-07-16	2,580	2,580	2,580	2,580	1,000	2,931.82
1990-07-13	2,590	2,590	2,590	2,590	1,000	2,943.18
1990-07-12	2,590	2,590	2,590	2,590	3,000	2,943.18
1990-07-11	2,590	2,590	2,590	2,590	1,000	2,943.18
1990-07-10	2,600	2,600	2,600	2,600	2,000	2,954.55
1990-07-05	2,650	2,650	2,650	2,650	5,000	3,011.36
1990-07-03	2,660	2,660	2,660	2,660	5,000	3,022.73
1990-07-02	2,680	2,680	2,680	2,680	6,000	3,045.45
1990-06-29	2,640	2,680	2,640	2,680	2,000	3,045.45
1990-06-28	2,640	2,680	2,640	2,680	6,000	3,045.45
1990-06-27	2,670	2,680	2,670	2,680	7,000	3,045.45
1990-06-26	2,650	2,680	2,650	2,680	5,000	3,045.45
1990-06-25	2,660	2,680	2,660	2,680	9,000	3,045.45
1990-06-22	2,660	2,680	2,660	2,680	6,000	3,045.45
1990-06-21	2,660	2,660	2,660	2,660	5,000	3,022.73
1990-06-20	2,680	2,680	2,680	2,680	2,000	3,045.45
1990-06-18	2,650	2,680	2,650	2,680	7,000	3,045.45
1990-06-15	2,680	2,680	2,680	2,680	5,000	3,045.45
1990-06-14	2,680	2,700	2,680	2,700	6,000	3,068.18
1990-06-12	2,680	2,700	2,680	2,700	10,000	3,068.18
1990-06-11	2,700	2,700	2,700	2,700	3,000	3,068.18
1990-06-08	2,680	2,700	2,680	2,700	5,000	3,068.18
1990-06-07	2,700	2,700	2,700	2,700	3,000	3,068.18
1990-06-05	2,700	2,700	2,700	2,700	2,000	3,068.18
1990-06-04	2,700	2,710	2,680	2,710	5,000	3,079.55
1990-05-31	2,710	2,740	2,710	2,740	2,000	3,113.64
1990-05-30	2,720	2,720	2,720	2,720	2,000	3,090.91
1990-05-29	2,720	2,720	2,720	2,720	3,000	3,090.91
1990-05-28	2,720	2,720	2,720	2,720	3,000	3,090.91
1990-05-23	2,740	2,740	2,740	2,740	2,000	3,113.64
1990-05-22	2,690	2,740	2,690	2,740	11,000	3,113.64
1990-05-18	2,730	2,730	2,730	2,730	3,000	3,102.27
1990-05-17	2,740	2,740	2,730	2,730	56,000	3,102.27
1990-05-16	2,750	2,750	2,750	2,750	5,000	3,125
1990-05-15	2,730	2,740	2,690	2,740	4,000	3,113.64
1990-05-14	2,740	2,740	2,730	2,730	4,000	3,102.27
1990-05-11	2,740	2,740	2,740	2,740	3,000	3,113.64
1990-05-09	2,750	2,750	2,750	2,750	4,000	3,125
1990-05-08	2,750	2,750	2,750	2,750	4,000	3,125
1990-05-07	2,750	2,750	2,750	2,750	3,000	3,125
1990-05-01	2,760	2,760	2,760	2,760	3,000	3,136.36
1990-04-26	2,790	2,800	2,790	2,800	4,000	3,181.82
1990-04-25	2,850	2,850	2,810	2,810	4,000	3,193.18
1990-04-24	2,830	2,860	2,830	2,860	3,000	3,250
1990-04-19	2,800	2,870	2,800	2,870	7,000	3,261.36
1990-04-18	2,850	2,870	2,840	2,840	6,000	3,227.27
1990-04-17	2,800	2,840	2,750	2,840	17,000	3,227.27
1990-04-16	2,840	2,840	2,840	2,840	7,000	3,227.27
1990-04-13	2,880	2,880	2,880	2,880	2,000	3,272.73
1990-04-11	2,940	2,940	2,920	2,920	3,000	3,318.18
1990-04-10	2,870	2,940	2,870	2,940	7,000	3,340.91
1990-04-09	2,910	2,910	2,910	2,910	1,000	3,306.82
1990-04-05	3,040	3,040	3,040	3,040	4,000	3,454.55
1990-04-04	3,070	3,090	3,070	3,090	5,000	3,511.36
1990-04-03	3,120	3,120	3,120	3,120	2,000	3,545.45
1990-03-30	3,150	3,220	3,150	3,220	8,000	3,659.09
1990-03-29	3,160	3,160	3,150	3,150	2,000	3,579.55
1990-03-28	3,120	3,160	3,120	3,160	3,000	3,590.91
1990-03-27	3,080	3,080	3,050	3,080	13,000	3,500
1990-03-26	3,130	3,130	3,130	3,130	12,000	3,556.82
1990-03-23	3,130	3,150	3,120	3,130	22,000	3,556.82
1990-03-22	3,130	3,130	3,130	3,130	4,000	3,556.82
1990-03-20	3,230	3,230	3,230	3,230	2,000	3,670.45
1990-03-19	3,280	3,280	3,280	3,280	3,000	3,727.27
1990-03-16	3,290	3,290	3,290	3,290	3,000	3,738.64
1990-03-15	3,350	3,350	3,350	3,350	5,000	3,806.82
1990-03-13	3,300	3,300	3,300	3,300	2,000	3,750
1990-03-09	3,280	3,280	3,280	3,280	5,000	3,727.27
1990-03-08	3,290	3,290	3,280	3,280	4,000	3,727.27
1990-03-06	3,290	3,290	3,290	3,290	11,000	3,738.64
1990-03-05	3,300	3,300	3,300	3,300	1,000	3,750
1990-03-02	3,230	3,270	3,230	3,270	11,000	3,715.91
1990-03-01	3,240	3,250	3,230	3,230	13,000	3,670.45
1990-02-28	3,240	3,250	3,230	3,240	11,000	3,681.82
1990-02-27	3,260	3,260	3,240	3,240	18,000	3,681.82
1990-02-26	3,280	3,280	3,260	3,260	7,000	3,704.55
1990-02-23	3,300	3,300	3,290	3,290	3,000	3,738.64
1990-02-21	3,290	3,290	3,290	3,290	5,000	3,738.64
1990-02-20	3,320	3,320	3,300	3,300	8,000	3,750
1990-02-16	3,340	3,340	3,340	3,340	1,000	3,795.45
1990-02-15	3,400	3,400	3,340	3,340	8,000	3,795.45
1990-02-14	3,300	3,400	3,300	3,400	12,000	3,863.64
1990-02-09	3,350	3,350	3,300	3,300	7,000	3,750
1990-02-08	3,350	3,350	3,350	3,350	1,000	3,806.82
1990-02-07	3,330	3,330	3,300	3,330	11,000	3,784.09
1990-02-06	3,340	3,340	3,330	3,330	22,000	3,784.09
1990-02-05	3,340	3,340	3,330	3,330	2,000	3,784.09
1990-02-02	3,350	3,350	3,340	3,340	2,000	3,795.45
1990-02-01	3,300	3,370	3,300	3,350	16,000	3,806.82
1990-01-31	3,270	3,270	3,270	3,270	10,000	3,715.91
1990-01-30	3,220	3,250	3,220	3,250	9,000	3,693.18
1990-01-29	3,210	3,220	3,210	3,220	6,000	3,659.09
1990-01-26	3,200	3,220	3,180	3,220	18,000	3,659.09
1990-01-25	3,180	3,240	3,180	3,200	7,000	3,636.36
1990-01-24	3,210	3,230	3,180	3,230	29,000	3,670.45
1990-01-23	3,220	3,240	3,200	3,240	6,000	3,681.82
1990-01-22	3,250	3,250	3,240	3,240	10,000	3,681.82
1990-01-19	3,300	3,300	3,300	3,300	4,000	3,750
1990-01-18	3,250	3,300	3,250	3,300	5,000	3,750
1990-01-12	3,280	3,280	3,260	3,270	14,000	3,715.91
1990-01-11	3,280	3,290	3,250	3,280	19,000	3,727.27
1990-01-10	3,350	3,350	3,280	3,280	32,000	3,727.27
1990-01-09	3,100	3,200	3,100	3,200	35,000	3,636.36
1990-01-08	3,090	3,100	3,090	3,100	45,000	3,522.73
1990-01-05	3,410	3,410	3,300	3,300	34,000	3,750
1990-01-04	3,540	3,540	3,460	3,460	14,000	3,931.82

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30