2805 ヱスビー食品(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,525 |
| 1991-12-26 | 1,980 | 2,010 | 1,980 | 2,010 | 11,000 | 2,512.50 |
| 1991-12-24 | 1,940 | 1,980 | 1,940 | 1,980 | 4,000 | 2,475 |
| 1991-12-19 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 2,425 |
| 1991-12-16 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 2,437.50 |
| 1991-12-11 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 2,475 |
| 1991-12-06 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 2,450 |
| 1991-11-25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 2,487.50 |
| 1991-11-21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 2,487.50 |
| 1991-11-18 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 2,475 |
| 1991-11-14 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,525 |
| 1991-11-07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,525 |
| 1991-11-05 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,537.50 |
| 1991-10-31 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,537.50 |
| 1991-10-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 |
| 1991-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,500 |
| 1991-10-22 | 2,010 | 2,040 | 2,010 | 2,040 | 11,000 | 2,550 |
| 1991-10-18 | 2,000 | 2,010 | 2,000 | 2,010 | 5,000 | 2,512.50 |
| 1991-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,500 |
| 1991-10-15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,525 |
| 1991-10-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,537.50 |
| 1991-10-04 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,537.50 |
| 1991-09-30 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,537.50 |
| 1991-09-26 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,562.50 |
| 1991-09-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,562.50 |
| 1991-09-19 | 2,020 | 2,040 | 2,020 | 2,040 | 6,000 | 2,550 |
| 1991-09-17 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,525 |
| 1991-09-13 | 2,000 | 2,020 | 2,000 | 2,020 | 5,000 | 2,525 |
| 1991-09-12 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 2,512.50 |
| 1991-09-10 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 | 2,512.50 |
| 1991-09-09 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,512.50 |
| 1991-09-06 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,525 |
| 1991-09-03 | 2,010 | 2,020 | 2,010 | 2,020 | 7,000 | 2,525 |
| 1991-08-28 | 1,990 | 2,020 | 1,990 | 2,020 | 6,000 | 2,525 |
| 1991-08-26 | 2,000 | 2,030 | 2,000 | 2,030 | 5,000 | 2,537.50 |
| 1991-08-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,537.50 |
| 1991-08-21 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,500 |
| 1991-08-13 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,537.50 |
| 1991-08-07 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 | 2,525 |
| 1991-08-06 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 2,537.50 |
| 1991-08-02 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,537.50 |
| 1991-07-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,550 |
| 1991-07-22 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 2,550 |
| 1991-07-19 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 2,550 |
| 1991-07-09 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 | 2,500 |
| 1991-07-08 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,500 |
| 1991-06-26 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,512.50 |
| 1991-06-20 | 1,980 | 2,020 | 1,980 | 2,020 | 3,000 | 2,525 |
| 1991-06-14 | 1,990 | 2,020 | 1,990 | 2,020 | 2,000 | 2,525 |
| 1991-06-12 | 1,990 | 2,020 | 1,990 | 2,020 | 3,000 | 2,525 |
| 1991-06-07 | 1,990 | 2,030 | 1,990 | 2,030 | 5,000 | 2,537.50 |
| 1991-06-05 | 2,020 | 2,030 | 1,990 | 1,990 | 13,000 | 2,487.50 |
| 1991-06-03 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,537.50 |
| 1991-05-28 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,562.50 |
| 1991-05-22 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,600 |
| 1991-05-10 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,612.50 |
| 1991-05-09 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,612.50 |
| 1991-05-01 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,625 |
| 1991-04-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,625 |
| 1991-04-18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,637.50 |
| 1991-04-12 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,637.50 |
| 1991-04-05 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,650 |
| 1991-03-28 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,650 |
| 1991-03-26 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,650 |
| 1991-03-25 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,613.64 |
| 1991-03-19 | 2,290 | 2,300 | 2,250 | 2,300 | 8,000 | 2,613.64 |
| 1991-03-18 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,636.36 |
| 1991-03-13 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,625 |
| 1991-03-12 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 2,625 |
| 1991-03-08 | 2,310 | 2,310 | 2,310 | 2,310 | 4,000 | 2,625 |
| 1991-03-05 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,670.45 |
| 1991-02-26 | 2,350 | 2,350 | 2,350 | 2,350 | 20,000 | 2,670.45 |
| 1991-02-22 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 2,636.36 |
| 1991-02-21 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,636.36 |
| 1991-02-13 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,636.36 |
| 1991-02-12 | 2,350 | 2,350 | 2,340 | 2,340 | 191,000 | 2,659.09 |
| 1991-02-08 | 2,340 | 2,340 | 2,340 | 2,340 | 190,000 | 2,659.09 |
| 1991-02-07 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,670.45 |
| 1991-02-05 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,704.55 |
| 1991-01-31 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 | 2,659.09 |
| 1991-01-30 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 2,613.64 |
| 1991-01-29 | 2,280 | 2,300 | 2,280 | 2,300 | 13,000 | 2,613.64 |
| 1991-01-25 | 2,280 | 2,300 | 2,280 | 2,300 | 6,000 | 2,613.64 |
| 1991-01-24 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,613.64 |
| 1991-01-22 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 2,659.09 |
| 1991-01-21 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,704.55 |
| 1991-01-09 | 2,350 | 2,380 | 2,350 | 2,380 | 6,000 | 2,704.55 |
| 1991-01-08 | 2,360 | 2,390 | 2,360 | 2,390 | 4,000 | 2,715.91 |
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