2805 ヱスビー食品(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,012.50 |
| 1993-12-24 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,975 |
| 1993-12-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,937.50 |
| 1993-12-09 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 1,900 |
| 1993-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 2,000 |
| 1993-12-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1993-12-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1993-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1993-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1993-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1993-11-08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-11-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,125 |
| 1993-09-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 2,162.50 |
| 1993-09-16 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 2,162.50 |
| 1993-09-14 | 1,780 | 1,780 | 1,730 | 1,730 | 4,000 | 2,162.50 |
| 1993-09-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 2,225 |
| 1993-09-10 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 2,225 |
| 1993-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 2,187.50 |
| 1993-08-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 2,325 |
| 1993-07-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 2,325 |
| 1993-07-19 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 2,337.50 |
| 1993-07-09 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 2,337.50 |
| 1993-07-07 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 2,337.50 |
| 1993-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,375 |
| 1993-06-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 2,375 |
| 1993-06-15 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 2,550 |
| 1993-06-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,750 |
| 1993-06-04 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,750 |
| 1993-06-03 | 2,160 | 2,200 | 2,160 | 2,200 | 8,000 | 2,750 |
| 1993-06-02 | 2,160 | 2,160 | 2,150 | 2,160 | 7,000 | 2,700 |
| 1993-06-01 | 2,060 | 2,100 | 2,020 | 2,100 | 3,000 | 2,625 |
| 1993-05-31 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,525 |
| 1993-05-28 | 1,910 | 1,940 | 1,910 | 1,940 | 3,000 | 2,425 |
| 1993-05-27 | 1,840 | 1,890 | 1,840 | 1,890 | 4,000 | 2,362.50 |
| 1993-05-26 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 | 2,287.50 |
| 1993-05-25 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 2,212.50 |
| 1993-05-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,137.50 |
| 1993-05-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 2,137.50 |
| 1993-05-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,112.50 |
| 1993-05-18 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 2,075 |
| 1993-05-17 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 2,050 |
| 1993-05-12 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 2,037.50 |
| 1993-05-10 | 1,620 | 1,630 | 1,620 | 1,630 | 7,000 | 2,037.50 |
| 1993-05-07 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 2,037.50 |
| 1993-05-06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,050 |
| 1993-04-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-04-21 | 1,630 | 1,630 | 1,620 | 1,620 | 9,000 | 2,025 |
| 1993-04-20 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 2,037.50 |
| 1993-04-19 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 2,012.50 |
| 1993-04-16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-03-30 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 2,050 |
| 1993-03-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-03-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 2,037.50 |
| 1993-03-24 | 1,620 | 1,640 | 1,620 | 1,640 | 4,000 | 2,050 |
| 1993-03-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,050 |
| 1993-03-19 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 2,050 |
| 1993-03-18 | 1,620 | 1,640 | 1,620 | 1,640 | 3,000 | 2,050 |
| 1993-03-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1993-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 310,000 | 2,062.50 |
| 1993-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 310,000 | 2,062.50 |
| 1993-02-22 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 2,087.50 |
| 1993-02-12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 2,075 |
| 1993-02-01 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 2,087.50 |
| 1993-01-27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 2,087.50 |
| 1993-01-25 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 2,112.50 |
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