1. HOME >
  2. 株価時系列 >
  3. 2805 >
  4. 1990年

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
1990-12-272,4002,4002,4002,4006,0005,454.55
1990-12-192,4002,4202,4002,4204,0005,500
1990-12-172,4202,4202,4202,4203,0005,500
1990-12-132,4202,4202,4202,4201,0005,500
1990-12-122,4302,4302,4302,4301,0005,522.73
1990-12-102,4302,4302,4302,4303,0005,522.73
1990-12-062,4002,4502,4002,4503,0005,568.18
1990-11-302,4102,4102,4102,4105,0005,477.27
1990-11-292,4502,4502,4502,4503,0005,568.18
1990-11-192,4902,4902,4902,4901,0005,659.09
1990-11-152,4502,4502,4502,4503,0005,568.18
1990-11-092,4902,4902,4902,4902,0005,659.09
1990-11-082,4902,4902,4902,4901,0005,659.09
1990-11-012,4502,5002,4502,5002,0005,681.82
1990-10-242,4502,4502,4502,4502,0005,568.18
1990-10-192,4202,4502,4202,4505,0005,568.18
1990-10-162,4902,4902,4502,4503,0005,568.18
1990-10-122,5002,5002,5002,5003,0005,681.82
1990-10-042,4902,4902,4902,4901,0005,659.09
1990-10-032,4702,5002,4702,5002,0005,681.82
1990-10-022,5502,5502,5502,5503,0005,795.45
1990-09-282,5702,5702,5702,5705,0005,840.91
1990-09-272,5702,5702,5502,5504,0005,795.45
1990-09-212,5602,5802,5602,5803,0005,863.64
1990-09-202,5802,6002,5802,6003,0005,909.09
1990-09-192,5502,5802,5502,5802,0005,863.64
1990-09-182,5502,5502,5502,5504,0005,795.45
1990-09-132,5802,5802,5802,5803,0005,863.64
1990-09-102,5002,5502,5002,5507,0005,795.45
1990-09-072,5002,5002,5002,5002,0005,681.82
1990-09-032,4802,5002,4802,5002,0005,681.82
1990-08-272,4802,5002,4802,5008,0005,681.82
1990-08-242,4902,4902,4902,4902,0005,659.09
1990-08-212,5002,5002,5002,5006,0005,681.82
1990-08-162,5002,5002,5002,5003,0005,681.82
1990-08-102,5002,5002,5002,5005,0005,681.82
1990-08-072,5002,5002,5002,5001,0005,681.82
1990-08-032,5102,5102,5002,5004,0005,681.82
1990-08-022,5002,5502,5002,5506,0005,795.45
1990-08-012,5302,5302,5302,5301,0005,750
1990-07-302,5702,5702,5502,5504,0005,795.45
1990-07-252,5702,5702,5702,5701,0005,840.91
1990-07-202,5802,5802,5802,5807,0005,863.64
1990-07-192,5802,5802,5802,5802,0005,863.64
1990-07-182,5202,5902,5202,59011,0005,886.36
1990-07-172,5802,5802,5602,5605,0005,818.18
1990-07-162,5802,5802,5802,5801,0005,863.64
1990-07-132,5902,5902,5902,5901,0005,886.36
1990-07-122,5902,5902,5902,5903,0005,886.36
1990-07-112,5902,5902,5902,5901,0005,886.36
1990-07-102,6002,6002,6002,6002,0005,909.09
1990-07-052,6502,6502,6502,6505,0006,022.73
1990-07-032,6602,6602,6602,6605,0006,045.45
1990-07-022,6802,6802,6802,6806,0006,090.91
1990-06-292,6402,6802,6402,6802,0006,090.91
1990-06-282,6402,6802,6402,6806,0006,090.91
1990-06-272,6702,6802,6702,6807,0006,090.91
1990-06-262,6502,6802,6502,6805,0006,090.91
1990-06-252,6602,6802,6602,6809,0006,090.91
1990-06-222,6602,6802,6602,6806,0006,090.91
1990-06-212,6602,6602,6602,6605,0006,045.45
1990-06-202,6802,6802,6802,6802,0006,090.91
1990-06-182,6502,6802,6502,6807,0006,090.91
1990-06-152,6802,6802,6802,6805,0006,090.91
1990-06-142,6802,7002,6802,7006,0006,136.36
1990-06-122,6802,7002,6802,70010,0006,136.36
1990-06-112,7002,7002,7002,7003,0006,136.36
1990-06-082,6802,7002,6802,7005,0006,136.36
1990-06-072,7002,7002,7002,7003,0006,136.36
1990-06-052,7002,7002,7002,7002,0006,136.36
1990-06-042,7002,7102,6802,7105,0006,159.09
1990-05-312,7102,7402,7102,7402,0006,227.27
1990-05-302,7202,7202,7202,7202,0006,181.82
1990-05-292,7202,7202,7202,7203,0006,181.82
1990-05-282,7202,7202,7202,7203,0006,181.82
1990-05-232,7402,7402,7402,7402,0006,227.27
1990-05-222,6902,7402,6902,74011,0006,227.27
1990-05-182,7302,7302,7302,7303,0006,204.55
1990-05-172,7402,7402,7302,73056,0006,204.55
1990-05-162,7502,7502,7502,7505,0006,250
1990-05-152,7302,7402,6902,7404,0006,227.27
1990-05-142,7402,7402,7302,7304,0006,204.55
1990-05-112,7402,7402,7402,7403,0006,227.27
1990-05-092,7502,7502,7502,7504,0006,250
1990-05-082,7502,7502,7502,7504,0006,250
1990-05-072,7502,7502,7502,7503,0006,250
1990-05-012,7602,7602,7602,7603,0006,272.73
1990-04-262,7902,8002,7902,8004,0006,363.64
1990-04-252,8502,8502,8102,8104,0006,386.36
1990-04-242,8302,8602,8302,8603,0006,500
1990-04-192,8002,8702,8002,8707,0006,522.73
1990-04-182,8502,8702,8402,8406,0006,454.55
1990-04-172,8002,8402,7502,84017,0006,454.55
1990-04-162,8402,8402,8402,8407,0006,454.55
1990-04-132,8802,8802,8802,8802,0006,545.45
1990-04-112,9402,9402,9202,9203,0006,636.36
1990-04-102,8702,9402,8702,9407,0006,681.82
1990-04-092,9102,9102,9102,9101,0006,613.64
1990-04-053,0403,0403,0403,0404,0006,909.09
1990-04-043,0703,0903,0703,0905,0007,022.73
1990-04-033,1203,1203,1203,1202,0007,090.91
1990-03-303,1503,2203,1503,2208,0007,318.18
1990-03-293,1603,1603,1503,1502,0007,159.09
1990-03-283,1203,1603,1203,1603,0007,181.82
1990-03-273,0803,0803,0503,08013,0007,000
1990-03-263,1303,1303,1303,13012,0007,113.64
1990-03-233,1303,1503,1203,13022,0007,113.64
1990-03-223,1303,1303,1303,1304,0007,113.64
1990-03-203,2303,2303,2303,2302,0007,340.91
1990-03-193,2803,2803,2803,2803,0007,454.55
1990-03-163,2903,2903,2903,2903,0007,477.27
1990-03-153,3503,3503,3503,3505,0007,613.64
1990-03-133,3003,3003,3003,3002,0007,500
1990-03-093,2803,2803,2803,2805,0007,454.55
1990-03-083,2903,2903,2803,2804,0007,454.55
1990-03-063,2903,2903,2903,29011,0007,477.27
1990-03-053,3003,3003,3003,3001,0007,500
1990-03-023,2303,2703,2303,27011,0007,431.82
1990-03-013,2403,2503,2303,23013,0007,340.91
1990-02-283,2403,2503,2303,24011,0007,363.64
1990-02-273,2603,2603,2403,24018,0007,363.64
1990-02-263,2803,2803,2603,2607,0007,409.09
1990-02-233,3003,3003,2903,2903,0007,477.27
1990-02-213,2903,2903,2903,2905,0007,477.27
1990-02-203,3203,3203,3003,3008,0007,500
1990-02-163,3403,3403,3403,3401,0007,590.91
1990-02-153,4003,4003,3403,3408,0007,590.91
1990-02-143,3003,4003,3003,40012,0007,727.27
1990-02-093,3503,3503,3003,3007,0007,500
1990-02-083,3503,3503,3503,3501,0007,613.64
1990-02-073,3303,3303,3003,33011,0007,568.18
1990-02-063,3403,3403,3303,33022,0007,568.18
1990-02-053,3403,3403,3303,3302,0007,568.18
1990-02-023,3503,3503,3403,3402,0007,590.91
1990-02-013,3003,3703,3003,35016,0007,613.64
1990-01-313,2703,2703,2703,27010,0007,431.82
1990-01-303,2203,2503,2203,2509,0007,386.36
1990-01-293,2103,2203,2103,2206,0007,318.18
1990-01-263,2003,2203,1803,22018,0007,318.18
1990-01-253,1803,2403,1803,2007,0007,272.73
1990-01-243,2103,2303,1803,23029,0007,340.91
1990-01-233,2203,2403,2003,2406,0007,363.64
1990-01-223,2503,2503,2403,24010,0007,363.64
1990-01-193,3003,3003,3003,3004,0007,500
1990-01-183,2503,3003,2503,3005,0007,500
1990-01-123,2803,2803,2603,27014,0007,431.82
1990-01-113,2803,2903,2503,28019,0007,454.55
1990-01-103,3503,3503,2803,28032,0007,454.55
1990-01-093,1003,2003,1003,20035,0007,272.73
1990-01-083,0903,1003,0903,10045,0007,045.45
1990-01-053,4103,4103,3003,30034,0007,500
1990-01-043,5403,5403,4603,46014,0007,863.64

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